KissMeData/210540/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	202100	134772835	11670	11670	11670	11670	326
3	20250418	202000	134772835	11670	11670	11670	11670	0
4	20250418	201900	134772835	11670	11670	11670	11670	0
5	20250418	201800	134772835	11670	11670	11670	11670	0
6	20250418	201700	134772835	11670	11670	11670	11670	0
7	20250418	201600	134772835	11670	11670	11670	11670	0
8	20250418	201500	134772835	11670	11670	11670	11670	0
9	20250418	201400	134772835	11670	11670	11670	11670	0
10	20250418	201300	134772835	11670	11670	11670	11670	0
11	20250418	201200	134772835	11670	11670	11670	11670	0
12	20250418	201100	134772835	11670	11670	11670	11670	0
13	20250418	201000	134772835	11670	11670	11670	11670	0
14	20250418	200900	134772835	11670	11670	11670	11670	0
15	20250418	200800	134772835	11670	11670	11670	11670	0
16	20250418	200700	134772835	11670	11670	11670	11670	0
17	20250418	200600	134772835	11670	11670	11670	11670	0
18	20250418	200500	134772835	11670	11670	11670	11670	0
19	20250418	200400	134772835	11670	11670	11670	11670	0
20	20250418	200300	134772835	11670	11670	11670	11670	0
21	20250418	200200	134772835	11670	11670	11670	11670	0
22	20250418	200100	134772835	11670	11670	11670	11670	0
23	20250418	200000	134772835	11670	11670	11670	11670	0
24	20250418	195900	134772835	11670	11670	11670	11670	0
25	20250418	195800	134772835	11670	11670	11670	11670	0
26	20250418	195700	134772835	11670	11670	11670	11670	0
27	20250418	195600	134772835	11670	11670	11670	11670	0
28	20250418	195500	134772835	11670	11670	11670	11670	0
29	20250418	195400	134772835	11670	11670	11670	11670	0
30	20250418	195300	134772835	11670	11670	11670	11670	0
31	20250418	195200	134772835	11670	11670	11670	11670	0
32	20250418	195100	134772835	11670	11670	11670	11670	326
33	20250418	195000	134772835	11670	11670	11670	11670	0
34	20250418	194900	134772835	11670	11670	11670	11670	0
35	20250418	194800	134772835	11670	11670	11670	11670	0
36	20250418	194700	134772835	11670	11670	11670	11670	0
37	20250418	194600	134772835	11670	11670	11670	11670	0
38	20250418	194500	134772835	11670	11670	11670	11670	0
39	20250418	194400	134772835	11670	11670	11670	11670	0
40	20250418	194300	134772835	11670	11670	11670	11670	0
41	20250418	194200	134772835	11670	11670	11670	11670	0
42	20250418	194100	134772835	11670	11670	11670	11670	0
43	20250418	194000	134772835	11670	11670	11670	11670	0
44	20250418	193900	134772835	11670	11670	11670	11670	0
45	20250418	193800	134772835	11670	11670	11670	11670	0
46	20250418	193700	134772835	11670	11670	11670	11670	0
47	20250418	193600	134772835	11670	11670	11670	11670	0
48	20250418	193500	134772835	11670	11670	11670	11670	0
49	20250418	193400	134772835	11670	11670	11670	11670	0
50	20250418	193300	134772835	11670	11670	11670	11670	0
51	20250418	193200	134772835	11670	11670	11670	11670	0
52	20250418	193100	134772835	11670	11670	11670	11670	0
53	20250418	193000	134772835	11670	11670	11670	11670	0
54	20250418	192900	134772835	11670	11670	11670	11670	0
55	20250418	192800	134772835	11670	11670	11670	11670	0
56	20250418	192700	134772835	11670	11670	11670	11670	0
57	20250418	192600	134772835	11670	11670	11670	11670	0
58	20250418	192500	134772835	11670	11670	11670	11670	0
59	20250418	192400	134772835	11670	11670	11670	11670	0
60	20250418	192300	134772835	11670	11670	11670	11670	0
61	20250418	192200	134772835	11670	11670	11670	11670	0
62	20250418	192100	134772835	11670	11670	11670	11670	326
63	20250418	192000	134772835	11670	11670	11670	11670	0
64	20250418	191900	134772835	11670	11670	11670	11670	0
65	20250418	191800	134772835	11670	11670	11670	11670	0
66	20250418	191700	134772835	11670	11670	11670	11670	0
67	20250418	191600	134772835	11670	11670	11670	11670	0
68	20250418	191500	134772835	11670	11670	11670	11670	0
69	20250418	191400	134772835	11670	11670	11670	11670	0
70	20250418	191300	134772835	11670	11670	11670	11670	0
71	20250418	191200	134772835	11670	11670	11670	11670	0
72	20250418	191100	134772835	11670	11670	11670	11670	0
73	20250418	191000	134772835	11670	11670	11670	11670	0
74	20250418	190900	134772835	11670	11670	11670	11670	0
75	20250418	190800	134772835	11670	11670	11670	11670	0
76	20250418	190700	134772835	11670	11670	11670	11670	0
77	20250418	190600	134772835	11670	11670	11670	11670	0
78	20250418	190500	134772835	11670	11670	11670	11670	0
79	20250418	190400	134772835	11670	11670	11670	11670	0
80	20250418	190300	134772835	11670	11670	11670	11670	0
81	20250418	190200	134772835	11670	11670	11670	11670	0
82	20250418	190100	134772835	11670	11670	11670	11670	0
83	20250418	190000	134772835	11670	11670	11670	11670	0
84	20250418	185900	134772835	11670	11670	11670	11670	0
85	20250418	185800	134772835	11670	11670	11670	11670	0
86	20250418	185700	134772835	11670	11670	11670	11670	0
87	20250418	185600	134772835	11670	11670	11670	11670	0
88	20250418	185500	134772835	11670	11670	11670	11670	0
89	20250418	185400	134772835	11670	11670	11670	11670	0
90	20250418	185300	134772835	11670	11670	11670	11670	0
91	20250418	185200	134772835	11670	11670	11670	11670	0
92	20250418	185100	134772835	11670	11670	11670	11670	326
93	20250418	185000	134772835	11670	11670	11670	11670	0
94	20250418	184900	134772835	11670	11670	11670	11670	0
95	20250418	184800	134772835	11670	11670	11670	11670	0
96	20250418	184700	134772835	11670	11670	11670	11670	0
97	20250418	184600	134772835	11670	11670	11670	11670	0
98	20250418	184500	134772835	11670	11670	11670	11670	0
99	20250418	184400	134772835	11670	11670	11670	11670	0
100	20250418	184300	134772835	11670	11670	11670	11670	0
101	20250418	184200	134772835	11670	11670	11670	11670	0
102	20250418	184100	134772835	11670	11670	11670	11670	0
103	20250418	184000	134772835	11670	11670	11670	11670	0
104	20250418	183900	134772835	11670	11670	11670	11670	0
105	20250418	183800	134772835	11670	11670	11670	11670	0
106	20250418	183700	134772835	11670	11670	11670	11670	0
107	20250418	183600	134772835	11670	11670	11670	11670	0
108	20250418	183500	134772835	11670	11670	11670	11670	0
109	20250418	183400	134772835	11670	11670	11670	11670	0
110	20250418	183300	134772835	11670	11670	11670	11670	0
111	20250418	183200	134772835	11670	11670	11670	11670	0
112	20250418	183100	134772835	11670	11670	11670	11670	0
113	20250418	183000	134772835	11670	11670	11670	11670	0
114	20250418	182900	134772835	11670	11670	11670	11670	0
115	20250418	182800	134772835	11670	11670	11670	11670	0
116	20250418	182700	134772835	11670	11670	11670	11670	0
117	20250418	182600	134772835	11670	11670	11670	11670	0
118	20250418	182500	134772835	11670	11670	11670	11670	0
119	20250418	182400	134772835	11670	11670	11670	11670	0
120	20250418	182300	134772835	11670	11670	11670	11670	0
121	20250418	182200	134772835	11670	11670	11670	11670	0
122	20250418	182100	134772835	11670	11670	11670	11670	326
123	20250418	182000	134772835	11670	11670	11670	11670	0
124	20250418	181900	134772835	11670	11670	11670	11670	0
125	20250418	181800	134772835	11670	11670	11670	11670	0
126	20250418	181700	134772835	11670	11670	11670	11670	0
127	20250418	181600	134772835	11670	11670	11670	11670	0
128	20250418	181500	134772835	11670	11670	11670	11670	0
129	20250418	181400	134772835	11670	11670	11670	11670	0
130	20250418	181300	134772835	11670	11670	11670	11670	0
131	20250418	181200	134772835	11670	11670	11670	11670	0
132	20250418	181100	134772835	11670	11670	11670	11670	0
133	20250418	181000	134772835	11670	11670	11670	11670	0
134	20250418	180900	134772835	11670	11670	11670	11670	0
135	20250418	180800	134772835	11670	11670	11670	11670	0
136	20250418	180700	134772835	11670	11670	11670	11670	0
137	20250418	180600	134772835	11670	11670	11670	11670	0
138	20250418	180500	134772835	11670	11670	11670	11670	0
139	20250418	180400	134772835	11670	11670	11670	11670	0
140	20250418	180300	134772835	11670	11670	11670	11670	0
141	20250418	180200	134772835	11670	11670	11670	11670	0
142	20250418	180100	134772835	11670	11670	11670	11670	0
143	20250418	180000	134772835	11670	11670	11670	11670	0
144	20250418	175900	134772835	11670	11670	11670	11670	0
145	20250418	175800	134772835	11670	11670	11670	11670	0
146	20250418	175700	134772835	11670	11670	11670	11670	0
147	20250418	175600	134772835	11670	11670	11670	11670	0
148	20250418	175500	134772835	11670	11670	11670	11670	0
149	20250418	175400	134772835	11670	11670	11670	11670	0
150	20250418	175300	134772835	11670	11670	11670	11670	0
151	20250418	175200	134772835	11670	11670	11670	11670	0
152	20250418	175100	134772835	11670	11670	11670	11670	326
153	20250418	175000	134772835	11670	11670	11670	11670	0
154	20250418	174900	134772835	11670	11670	11670	11670	0
155	20250418	174800	134772835	11670	11670	11670	11670	0
156	20250418	174700	134772835	11670	11670	11670	11670	0
157	20250418	174600	134772835	11670	11670	11670	11670	0
158	20250418	174500	134772835	11670	11670	11670	11670	0
159	20250418	174400	134772835	11670	11670	11670	11670	0
160	20250418	174300	134772835	11670	11670	11670	11670	0
161	20250418	174200	134772835	11670	11670	11670	11670	0
162	20250418	174100	134772835	11670	11670	11670	11670	0
163	20250418	174000	134772835	11670	11670	11670	11670	0
164	20250418	173900	134772835	11670	11670	11670	11670	0
165	20250418	173800	134772835	11670	11670	11670	11670	0
166	20250418	173700	134772835	11670	11670	11670	11670	0
167	20250418	173600	134772835	11670	11670	11670	11670	0
168	20250418	173500	134772835	11670	11670	11670	11670	0
169	20250418	173400	134772835	11670	11670	11670	11670	0
170	20250418	173300	134772835	11670	11670	11670	11670	0
171	20250418	173200	134772835	11670	11670	11670	11670	0
172	20250418	173100	134772835	11670	11670	11670	11670	0
173	20250418	173000	134772835	11670	11670	11670	11670	0
174	20250418	172900	134772835	11670	11670	11670	11670	0
175	20250418	172800	134772835	11670	11670	11670	11670	0
176	20250418	172700	134772835	11670	11670	11670	11670	0
177	20250418	172600	134772835	11670	11670	11670	11670	0
178	20250418	172500	134772835	11670	11670	11670	11670	0
179	20250418	172400	134772835	11670	11670	11670	11670	0
180	20250418	172300	134772835	11670	11670	11670	11670	0
181	20250418	172200	134772835	11670	11670	11670	11670	0
182	20250418	172100	134772835	11670	11670	11670	11670	326
183	20250418	172000	134772835	11670	11670	11670	11670	0
184	20250418	171900	134772835	11670	11670	11670	11670	0
185	20250418	171800	134772835	11670	11670	11670	11670	0
186	20250418	171700	134772835	11670	11670	11670	11670	0
187	20250418	171600	134772835	11670	11670	11670	11670	0
188	20250418	171500	134772835	11670	11670	11670	11670	0
189	20250418	171400	134772835	11670	11670	11670	11670	0
190	20250418	171300	134772835	11670	11670	11670	11670	0
191	20250418	171200	134772835	11670	11670	11670	11670	0
192	20250418	171100	134772835	11670	11670	11670	11670	0
193	20250418	171000	134772835	11670	11670	11670	11670	0
194	20250418	170900	134772835	11670	11670	11670	11670	0
195	20250418	170800	134772835	11670	11670	11670	11670	0
196	20250418	170700	134772835	11670	11670	11670	11670	0
197	20250418	170600	134772835	11670	11670	11670	11670	0
198	20250418	170500	134772835	11670	11670	11670	11670	0
199	20250418	170400	134772835	11670	11670	11670	11670	0
200	20250418	170300	134772835	11670	11670	11670	11670	0
201	20250418	170200	134772835	11670	11670	11670	11670	0
202	20250418	170100	134772835	11670	11670	11670	11670	0
203	20250418	170000	134772835	11670	11670	11670	11670	0
204	20250418	165900	134772835	11670	11670	11670	11670	0
205	20250418	165800	134772835	11670	11670	11670	11670	0
206	20250418	165700	134772835	11670	11670	11670	11670	0
207	20250418	165600	134772835	11670	11670	11670	11670	0
208	20250418	165500	134772835	11670	11670	11670	11670	0
209	20250418	165400	134772835	11670	11670	11670	11670	0
210	20250418	165300	134772835	11670	11670	11670	11670	0
211	20250418	165200	134772835	11670	11670	11670	11670	0
212	20250418	165100	134772835	11670	11670	11670	11670	326
213	20250418	165000	134772835	11670	11670	11670	11670	0
214	20250418	164900	134772835	11670	11670	11670	11670	0
215	20250418	164800	134772835	11670	11670	11670	11670	0
216	20250418	164700	134772835	11670	11670	11670	11670	0
217	20250418	164600	134772835	11670	11670	11670	11670	0
218	20250418	164500	134772835	11670	11670	11670	11670	0
219	20250418	164400	134772835	11670	11670	11670	11670	0
220	20250418	164300	134772835	11670	11670	11670	11670	0
221	20250418	164200	134772835	11670	11670	11670	11670	0
222	20250418	164100	134772835	11670	11670	11670	11670	0
223	20250418	164000	134772835	11670	11670	11670	11670	0
224	20250418	163900	134772835	11670	11670	11670	11670	0
225	20250418	163800	134772835	11670	11670	11670	11670	0
226	20250418	163700	134772835	11670	11670	11670	11670	0
227	20250418	163600	134772835	11670	11670	11670	11670	0
228	20250418	163500	134772835	11670	11670	11670	11670	0
229	20250418	163400	134772835	11670	11670	11670	11670	0
230	20250418	163300	134772835	11670	11670	11670	11670	0
231	20250418	163200	134772835	11670	11670	11670	11670	0
232	20250418	163100	134772835	11670	11670	11670	11670	0
233	20250418	163000	134772835	11670	11670	11670	11670	0
234	20250418	162900	134772835	11670	11670	11670	11670	0
235	20250418	162800	134772835	11670	11670	11670	11670	0
236	20250418	162700	134772835	11670	11670	11670	11670	0
237	20250418	162600	134772835	11670	11670	11670	11670	0
238	20250418	162500	134772835	11670	11670	11670	11670	0
239	20250418	162400	134772835	11670	11670	11670	11670	0
240	20250418	162300	134772835	11670	11670	11670	11670	0
241	20250418	162200	134772835	11670	11670	11670	11670	0
242	20250418	162100	134772835	11670	11670	11670	11670	326
243	20250418	162000	134772835	11670	11670	11670	11670	0
244	20250418	161900	134772835	11670	11670	11670	11670	0
245	20250418	161800	134772835	11670	11670	11670	11670	0
246	20250418	161700	134772835	11670	11670	11670	11670	0
247	20250418	161600	134772835	11670	11670	11670	11670	0
248	20250418	161500	134772835	11670	11670	11670	11670	0
249	20250418	161400	134772835	11670	11670	11670	11670	0
250	20250418	161300	134772835	11670	11670	11670	11670	0
251	20250418	161200	134772835	11670	11670	11670	11670	0
252	20250418	161100	134772835	11670	11670	11670	11670	0
253	20250418	161000	134772835	11670	11670	11670	11670	0
254	20250418	160900	134772835	11670	11670	11670	11670	0
255	20250418	160800	134772835	11670	11670	11670	11670	0
256	20250418	160700	134772835	11670	11670	11670	11670	0
257	20250418	160600	134772835	11670	11670	11670	11670	0
258	20250418	160500	134772835	11670	11670	11670	11670	0
259	20250418	160400	134772835	11670	11670	11670	11670	0
260	20250418	160300	134772835	11670	11670	11670	11670	0
261	20250418	160200	134772835	11670	11670	11670	11670	0
262	20250418	160100	134772835	11670	11670	11670	11670	0
263	20250418	160000	134772835	11670	11670	11670	11670	0
264	20250418	155900	134772835	11670	11670	11670	11670	0
265	20250418	155800	134772835	11670	11670	11670	11670	0
266	20250418	155700	134772835	11670	11670	11670	11670	0
267	20250418	155600	134772835	11670	11670	11670	11670	0
268	20250418	155500	134772835	11670	11670	11670	11670	0
269	20250418	155400	134772835	11670	11670	11670	11670	0
270	20250418	155300	134772835	11670	11670	11670	11670	0
271	20250418	155200	134772835	11670	11670	11670	11670	0
272	20250418	155100	134772835	11670	11670	11670	11670	326
273	20250418	155000	134772835	11670	11670	11670	11670	0
274	20250418	154900	134772835	11670	11670	11670	11670	0
275	20250418	154800	134772835	11670	11670	11670	11670	0
276	20250418	154700	134772835	11670	11670	11670	11670	0
277	20250418	154600	134772835	11670	11670	11670	11670	0
278	20250418	154500	134772835	11670	11670	11670	11670	0
279	20250418	154400	134772835	11670	11670	11670	11670	0
280	20250418	154300	134772835	11670	11670	11670	11670	0
281	20250418	154200	134772835	11670	11670	11670	11670	0
282	20250418	154100	134772835	11670	11670	11670	11670	0
283	20250418	154000	134772835	11670	11670	11670	11670	0
284	20250418	153900	134772835	11670	11670	11670	11670	0
285	20250418	153800	134772835	11670	11670	11670	11670	0
286	20250418	153700	134772835	11670	11670	11670	11670	0
287	20250418	153600	134772835	11670	11670	11670	11670	0
288	20250418	153500	134772835	11670	11670	11670	11670	0
289	20250418	153400	134772835	11670	11670	11670	11670	0
290	20250418	153300	134772835	11670	11670	11670	11670	0
291	20250418	153200	134772835	11670	11670	11670	11670	0
292	20250418	153100	134772835	11670	11670	11670	11670	0
293	20250418	153000	134772835	11670	11670	11670	11670	326
294	20250418	152900	130968415	11580	11580	11580	11580	0
295	20250418	152800	130968415	11580	11580	11580	11580	0
296	20250418	152700	130968415	11580	11580	11580	11580	0
297	20250418	152600	130968415	11580	11580	11580	11580	0
298	20250418	152500	130968415	11580	11580	11580	11580	0
299	20250418	152400	130968415	11580	11580	11580	11580	0
300	20250418	152300	130968415	11580	11580	11580	11580	0
301	20250418	152200	130968415	11580	11580	11580	11580	0
302	20250418	152100	130968415	11580	11580	11580	11580	0
303	20250418	152000	130968415	11580	11580	11580	11580	0
304	20250418	151900	130968415	11580	11580	11580	11580	0
305	20250418	151800	130968415	11580	11580	11580	11580	0
306	20250418	151700	130968415	11580	11580	11580	11580	0
307	20250418	151600	130968415	11580	11580	11580	11580	0
308	20250418	151500	130968415	11580	11580	11580	11580	0
309	20250418	151400	130968415	11580	11590	11590	11580	30
310	20250418	151300	130620915	11590	11590	11590	11590	8
311	20250418	151200	130528195	11580	11580	11580	11580	0
312	20250418	151100	130528195	11580	11580	11580	11580	0
313	20250418	151000	130528195	11580	11580	11580	11580	1
314	20250418	150900	130516615	11580	11590	11590	11580	2
315	20250418	150800	130493445	11580	11580	11580	11580	0
316	20250418	150700	130493445	11580	11580	11580	11580	0
317	20250418	150600	130493445	11580	11580	11580	11580	0
318	20250418	150500	130493445	11580	11580	11580	11580	0
319	20250418	150400	130493445	11580	11580	11580	11580	0
320	20250418	150300	130493445	11580	11580	11580	11580	0
321	20250418	150200	130493445	11580	11580	11580	11580	0
322	20250418	150100	130493445	11580	11580	11580	11580	56
323	20250418	150000	129844965	11580	11580	11580	11580	29
324	20250418	145900	129509145	11590	11590	11590	11590	0
325	20250418	145800	129509145	11590	11590	11590	11590	0
326	20250418	145700	129509145	11590	11590	11590	11590	0
327	20250418	145600	129509145	11590	11590	11590	11590	28
328	20250418	145500	129184625	11590	11590	11590	11590	30
329	20250418	145400	128836925	11580	11570	11580	11570	109
330	20250418	145300	127575265	11570	11570	11570	11570	29
331	20250418	145200	127239735	11570	11570	11570	11570	0
332	20250418	145100	127239735	11570	11570	11570	11570	28
333	20250418	145000	126915775	11580	11580	11580	11580	0
334	20250418	144900	126915775	11580	11580	11580	11580	57
335	20250418	144800	126255715	11580	11580	11580	11580	0
336	20250418	144700	126255715	11580	11580	11580	11580	28
337	20250418	144600	125931475	11580	11580	11580	11580	29
338	20250418	144500	125595655	11580	11580	11580	11580	0
339	20250418	144400	125595655	11580	11580	11580	11580	47
340	20250418	144300	125051395	11580	11580	11580	11580	10
341	20250418	144200	124935595	11580	11580	11580	11580	28
342	20250418	144100	124611355	11580	11580	11580	11580	29
343	20250418	144000	124275535	11580	11580	11580	11580	0
344	20250418	143900	124275535	11580	11580	11580	11580	0
345	20250418	143800	124275535	11580	11580	11580	11580	57
346	20250418	143700	123615475	11580	11580	11580	11580	28
347	20250418	143600	123291235	11580	11580	11580	11580	0
348	20250418	143500	123291235	11580	11580	11580	11580	29
349	20250418	143400	122955415	11580	11580	11580	11580	0
350	20250418	143300	122955415	11580	11570	11580	11570	64
351	20250418	143200	122214855	11580	11580	11580	11580	0
352	20250418	143100	122214855	11580	11580	11580	11580	21
353	20250418	143000	121971675	11590	11580	11590	11580	29
354	20250418	142900	121635845	11580	11580	11580	11580	0
355	20250418	142800	121635845	11580	11580	11580	11580	0
356	20250418	142700	121635845	11580	11580	11580	11580	57
357	20250418	142600	120975785	11580	11580	11580	11580	57
358	20250418	142500	120315725	11580	11580	11580	11580	28
359	20250418	142400	119991485	11580	11580	11580	11580	0
360	20250418	142300	119991485	11580	11580	11580	11580	0
361	20250418	142200	119991485	11580	11580	11580	11580	0
362	20250418	142100	119991485	11580	11580	11580	11580	0
363	20250418	142000	119991485	11580	11580	11580	11570	59
364	20250418	141900	119308815	11580	11580	11580	11580	52
365	20250418	141800	118706655	11580	11580	11580	11580	32
366	20250418	141700	118336095	11590	11590	11590	11590	2
367	20250418	141600	118312915	11610	11610	11610	11610	0
368	20250418	141500	118312915	11610	11610	11610	11610	0
369	20250418	141400	118312915	11610	11570	11610	11570	179
370	20250418	141300	116240605	11570	11570	11570	11570	0
371	20250418	141200	116240605	11570	11570	11570	11570	28
372	20250418	141100	115916645	11600	11600	11600	11600	0
373	20250418	141000	115916645	11600	11600	11600	11600	0
374	20250418	140900	115916645	11600	11580	11600	11580	111
375	20250418	140800	114631205	11570	11570	11570	11570	29
376	20250418	140700	114295675	11570	11570	11570	11570	28
377	20250418	140600	113971715	11580	11580	11580	11580	4
378	20250418	140500	113925395	11600	11590	11600	11590	5
379	20250418	140400	113867425	11570	11570	11570	11570	56
380	20250418	140300	113219505	11570	11570	11570	11570	58
381	20250418	140200	112548445	11570	11570	11570	11570	28
382	20250418	140100	112224485	11570	11570	11570	11570	0
383	20250418	140000	112224485	11570	11570	11570	11570	0
384	20250418	135900	112224485	11570	11570	11570	11570	0
385	20250418	135800	112224485	11570	11570	11570	11570	40
386	20250418	135700	111761685	11570	11570	11570	11570	0
387	20250418	135600	111761685	11570	11570	11570	11570	57
388	20250418	135500	111102195	11570	11570	11570	11570	28
389	20250418	135400	110778235	11580	11580	11580	11580	17
390	20250418	135300	110581375	11570	11570	11570	11570	0
391	20250418	135200	110581375	11570	11570	11570	11570	0
392	20250418	135100	110581375	11570	11580	11580	11570	46
393	20250418	135000	110048865	11580	11580	11580	11580	28
394	20250418	134900	109724625	11580	11580	11580	11580	0
395	20250418	134800	109724625	11580	11580	11580	11580	29
396	20250418	134700	109388805	11590	11590	11590	11590	16
397	20250418	134600	109203365	11590	11580	11590	11580	58
398	20250418	134500	108531435	11580	11580	11580	11580	0
399	20250418	134400	108531435	11580	11580	11580	11580	28
400	20250418	134300	108207195	11590	11590	11590	11590	28
401	20250418	134200	107882675	11580	11580	11580	11580	0
402	20250418	134100	107882675	11580	11580	11580	11580	29
403	20250418	134000	107546855	11580	11580	11580	11580	3
404	20250418	133900	107512115	11580	11580	11580	11580	54
405	20250418	133800	106886795	11580	11580	11580	11580	0
406	20250418	133700	106886795	11580	11580	11580	11580	28
407	20250418	133600	106562555	11580	11580	11580	11580	29
408	20250418	133500	106226735	11590	11590	11590	11590	0
409	20250418	133400	106226735	11590	11590	11590	11590	29
410	20250418	133300	105890625	11600	11590	11600	11590	37
411	20250418	133200	105461645	11580	11580	11580	11580	28
412	20250418	133100	105137405	11580	11580	11580	11580	29
413	20250418	133000	104801585	11590	11590	11590	11590	0
414	20250418	132900	104801585	11590	11590	11590	11590	32
415	20250418	132800	104430705	11590	11590	11590	11590	2
416	20250418	132700	104407525	11580	11580	11580	11580	53
417	20250418	132600	103793785	11590	11590	11590	11590	0
418	20250418	132500	103793785	11590	11580	11590	11580	30
419	20250418	132400	103446365	11590	11580	11590	11580	57
420	20250418	132300	102786285	11590	11590	11590	11590	31
421	20250418	132200	102426995	11580	11580	11580	11580	0
422	20250418	132100	102426995	11580	11580	11580	11580	29
423	20250418	132000	102091175	11630	11630	11630	11630	0
424	20250418	131900	102091175	11630	11630	11630	11630	0
425	20250418	131800	102091175	11630	11630	11630	11630	0
426	20250418	131700	102091175	11630	11570	11630	11560	61
427	20250418	131600	101385485	11570	11580	11580	11570	57
428	20250418	131500	100725985	11570	11570	11570	11570	28
429	20250418	131400	100402025	11580	11580	11580	11580	0
430	20250418	131300	100402025	11580	11580	11580	11580	0
431	20250418	131200	100402025	11580	11580	11580	11580	0
432	20250418	131100	100402025	11580	11570	11580	11570	144
433	20250418	131000	98734955	11580	11580	11580	11580	0
434	20250418	130900	98734955	11580	11580	11580	11580	0
435	20250418	130800	98734955	11580	11590	11600	11560	880
436	20250418	130700	88552825	11600	11600	11600	11600	0
437	20250418	130600	88552825	11600	11600	11600	11600	11
438	20250418	130500	88425225	11600	11600	11600	11600	55
439	20250418	130400	87787225	11610	11610	11610	11610	0
440	20250418	130300	87787225	11610	11610	11610	11610	0
441	20250418	130200	87787225	11610	11600	11610	11600	56
442	20250418	130100	87137345	11620	11620	11620	11620	42
443	20250418	130000	86649305	11620	11620	11620	11620	28
444	20250418	125900	86323945	11620	11620	11620	11620	0
445	20250418	125800	86323945	11620	11620	11620	11620	38
446	20250418	125700	85882385	11630	11630	11630	11630	19
447	20250418	125600	85661415	11630	11630	11630	11630	58
448	20250418	125500	84986875	11630	11630	11630	11630	0
449	20250418	125400	84986875	11630	11630	11630	11630	28
450	20250418	125300	84661235	11640	11640	11640	11640	0
451	20250418	125200	84661235	11640	11640	11640	11640	18
452	20250418	125100	84451715	11660	11650	11660	11650	10
453	20250418	125000	84335125	11640	11640	11640	11640	28
454	20250418	124900	84009205	11650	11660	11660	11650	29
455	20250418	124800	83671345	11670	11670	11670	11670	0
456	20250418	124700	83671345	11670	11670	11670	11670	5
457	20250418	124600	83612995	11670	11670	11670	11670	29
458	20250418	124500	83274565	11670	11670	11670	11670	0
459	20250418	124400	83274565	11670	11670	11670	11670	0
460	20250418	124300	83274565	11670	11670	11670	11670	0
461	20250418	124200	83274565	11670	11670	11670	11670	0
462	20250418	124100	83274565	11670	11670	11670	11670	0
463	20250418	124000	83274565	11670	11670	11670	11670	55
464	20250418	123900	82632715	11680	11680	11680	11680	0
465	20250418	123800	82632715	11680	11680	11680	11680	0
466	20250418	123700	82632715	11680	11680	11680	11680	0
467	20250418	123600	82632715	11680	11680	11680	11680	0
468	20250418	123500	82632715	11680	11680	11680	11680	0
469	20250418	123400	82632715	11680	11680	11680	11680	0
470	20250418	123300	82632715	11680	11680	11680	11680	0
471	20250418	123200	82632715	11680	11680	11680	11680	20
472	20250418	123100	82399115	11680	11680	11680	11680	0
473	20250418	123000	82399115	11680	11680	11680	11680	0
474	20250418	122900	82399115	11680	11680	11680	11680	0
475	20250418	122800	82399115	11680	11680	11680	11680	0
476	20250418	122700	82399115	11680	11680	11680	11680	10
477	20250418	122600	82282315	11680	11670	11680	11670	98
478	20250418	122500	81137725	11680	11680	11680	11680	4
479	20250418	122400	81091005	11680	11680	11680	11680	2
480	20250418	122300	81067645	11680	11680	11680	11680	17
481	20250418	122200	80869085	11690	11690	11690	11690	35
482	20250418	122100	80459935	11690	11690	11690	11690	69
483	20250418	122000	79653325	11680	11680	11680	11680	10
484	20250418	121900	79536525	11680	11680	11680	11680	35
485	20250418	121800	79127725	11680	11680	11680	11680	0
486	20250418	121700	79127725	11680	11680	11680	11680	0
487	20250418	121600	79127725	11680	11680	11680	11680	0
488	20250418	121500	79127725	11680	11680	11680	11680	0
489	20250418	121400	79127725	11680	11680	11680	11680	45
490	20250418	121300	78602125	11680	11680	11680	11680	10
491	20250418	121200	78485325	11680	11680	11690	11680	192
492	20250418	121100	76242745	11690	11690	11690	11690	0
493	20250418	121000	76242745	11690	11690	11690	11690	0
494	20250418	120900	76242745	11690	11650	11690	11650	1326
495	20250418	120800	60774785	11630	11630	11630	11630	0
496	20250418	120700	60774785	11630	11650	11650	11630	50
497	20250418	120600	60193005	11650	11650	11650	11650	0
498	20250418	120500	60193005	11650	11650	11650	11650	5
499	20250418	120400	60134755	11660	11660	11660	11660	0
500	20250418	120300	60134755	11660	11660	11660	11660	0
501	20250418	120200	60134755	11660	11660	11660	11660	57
502	20250418	120100	59470135	11670	11670	11670	11670	0
503	20250418	120000	59470135	11670	11670	11670	11670	50
504	20250418	115900	58886635	11680	11680	11680	11680	0
505	20250418	115800	58886635	11680	11680	11680	11680	1
506	20250418	115700	58874955	11670	11650	11670	11650	54
507	20250418	115600	58244855	11650	11650	11650	11650	0
508	20250418	115500	58244855	11650	11650	11650	11650	7
509	20250418	115400	58163305	11670	11670	11670	11670	0
510	20250418	115300	58163305	11670	11670	11670	11670	0
511	20250418	115200	58163305	11670	11670	11670	11670	84
512	20250418	115100	57183025	11670	11670	11670	11670	0
513	20250418	115000	57183025	11670	11670	11670	11670	0
514	20250418	114900	57183025	11670	11670	11680	11670	159
515	20250418	114800	55327445	11670	11670	11670	11670	0
516	20250418	114700	55327445	11670	11610	11670	11610	709
517	20250418	114600	47079635	11600	11600	11600	11600	0
518	20250418	114500	47079635	11600	11600	11600	11600	0
519	20250418	114400	47079635	11600	11600	11600	11600	0
520	20250418	114300	47079635	11600	11600	11600	11600	7
521	20250418	114200	46998435	11600	11600	11600	11600	0
522	20250418	114100	46998435	11600	11600	11600	11600	27
523	20250418	114000	46685235	11600	11600	11600	11600	9
524	20250418	113900	46580835	11600	11600	11600	11600	0
525	20250418	113800	46580835	11600	11600	11600	11600	11
526	20250418	113700	46453235	11610	11610	11610	11610	0
527	20250418	113600	46453235	11610	11610	11610	11610	0
528	20250418	113500	46453235	11610	11610	11610	11610	1
529	20250418	113400	46441625	11610	11610	11610	11610	26
530	20250418	113300	46139765	11610	11610	11610	11610	0
531	20250418	113200	46139765	11610	11610	11610	11610	0
532	20250418	113100	46139765	11610	11610	11610	11610	0
533	20250418	113000	46139765	11610	11610	11610	11610	0
534	20250418	112900	46139765	11610	11610	11610	11610	0
535	20250418	112800	46139765	11610	11610	11610	11610	0
536	20250418	112700	46139765	11610	11610	11610	11610	0
537	20250418	112600	46139765	11610	11610	11610	11610	0
538	20250418	112500	46139765	11610	11610	11610	11610	0
539	20250418	112400	46139765	11610	11610	11610	11610	50
540	20250418	112300	45559265	11610	11600	11610	11600	58
541	20250418	112200	44886115	11600	11600	11600	11600	0
542	20250418	112100	44886115	11600	11600	11600	11600	0
543	20250418	112000	44886115	11600	11600	11600	11600	0
544	20250418	111900	44886115	11600	11600	11600	11600	0
545	20250418	111800	44886115	11600	11600	11600	11600	0
546	20250418	111700	44886115	11600	11600	11600	11600	0
547	20250418	111600	44886115	11600	11600	11600	11600	1
548	20250418	111500	44874515	11600	11600	11600	11600	1
549	20250418	111400	44862915	11600	11600	11600	11600	0
550	20250418	111300	44862915	11600	11560	11610	11560	120
551	20250418	111200	43472150	11560	11560	11560	11560	13
552	20250418	111100	43321870	11560	11550	11560	11550	124
553	20250418	111000	41889360	11550	11550	11550	11550	0
554	20250418	110900	41889360	11550	11550	11550	11550	2
555	20250418	110800	41866260	11530	11530	11530	11530	0
556	20250418	110700	41866260	11530	11530	11530	11530	0
557	20250418	110600	41866260	11530	11530	11530	11530	0
558	20250418	110500	41866260	11530	11530	11530	11530	0
559	20250418	110400	41866260	11530	11530	11530	11530	0
560	20250418	110300	41866260	11530	11530	11530	11530	0
561	20250418	110200	41866260	11530	11530	11530	11530	0
562	20250418	110100	41866260	11530	11530	11530	11530	0
563	20250418	110000	41866260	11530	11530	11530	11530	0
564	20250418	105900	41866260	11530	11530	11530	11530	1
565	20250418	105800	41854730	11530	11530	11530	11530	62
566	20250418	105700	41139870	11530	11530	11530	11530	0
567	20250418	105600	41139870	11530	11530	11530	11530	27
568	20250418	105500	40828560	11530	11530	11530	11530	16
569	20250418	105400	40644080	11530	11530	11530	11530	0
570	20250418	105300	40644080	11530	11530	11530	11530	0
571	20250418	105200	40644080	11530	11530	11530	11530	0
572	20250418	105100	40644080	11530	11530	11530	11530	0
573	20250418	105000	40644080	11530	11530	11530	11530	0
574	20250418	104900	40644080	11530	11530	11530	11530	0
575	20250418	104800	40644080	11530	11530	11530	11530	0
576	20250418	104700	40644080	11530	11530	11530	11530	0
577	20250418	104600	40644080	11530	11530	11530	11530	0
578	20250418	104500	40644080	11530	11530	11530	11530	0
579	20250418	104400	40644080	11530	11530	11530	11530	0
580	20250418	104300	40644080	11530	11530	11530	11530	0
581	20250418	104200	40644080	11530	11530	11530	11530	0
582	20250418	104100	40644080	11530	11530	11530	11530	0
583	20250418	104000	40644080	11530	11530	11530	11530	0
584	20250418	103900	40644080	11530	11530	11530	11530	0
585	20250418	103800	40644080	11530	11530	11530	11530	0
586	20250418	103700	40644080	11530	11530	11530	11530	0
587	20250418	103600	40644080	11530	11530	11530	11530	0
588	20250418	103500	40644080	11530	11530	11530	11530	0
589	20250418	103400	40644080	11530	11530	11530	11530	0
590	20250418	103300	40644080	11530	11530	11530	11530	6
591	20250418	103200	40574900	11550	11540	11550	11540	356
592	20250418	103100	36466640	11540	11520	11540	11520	11
593	20250418	103000	36339720	11520	11510	11520	11510	115
594	20250418	102900	35014960	11510	11510	11510	11510	0
595	20250418	102800	35014960	11510	11510	11510	11510	2
596	20250418	102700	34991940	11510	11510	11510	11510	0
597	20250418	102600	34991940	11510	11510	11510	11510	0
598	20250418	102500	34991940	11510	11510	11510	11510	0
599	20250418	102400	34991940	11510	11510	11510	11510	1
600	20250418	102300	34980430	11500	11500	11500	11500	10
601	20250418	102200	34865430	11500	11500	11500	11500	0
602	20250418	102100	34865430	11500	11500	11500	11500	0
603	20250418	102000	34865430	11500	11500	11500	11500	0
604	20250418	101900	34865430	11500	11500	11500	11500	0
605	20250418	101800	34865430	11500	11500	11500	11500	0
606	20250418	101700	34865430	11500	11500	11500	11500	0
607	20250418	101600	34865430	11500	11500	11500	11500	2
608	20250418	101500	34842430	11500	11500	11500	11500	0
609	20250418	101400	34842430	11500	11500	11500	11500	0
610	20250418	101300	34842430	11500	11500	11500	11500	0
611	20250418	101200	34842430	11500	11500	11500	11500	0
612	20250418	101100	34842430	11500	11500	11500	11500	0
613	20250418	101000	34842430	11500	11500	11500	11500	0
614	20250418	100900	34842430	11500	11500	11500	11500	36
615	20250418	100800	34428430	11500	11500	11500	11500	0
616	20250418	100700	34428430	11500	11500	11500	11500	51
617	20250418	100600	33841930	11500	11500	11500	11500	27
618	20250418	100500	33531430	11500	11500	11500	11500	0
619	20250418	100400	33531430	11500	11500	11500	11500	0
620	20250418	100300	33531430	11500	11500	11500	11500	0
621	20250418	100200	33531430	11500	11510	11510	11500	78
622	20250418	100100	32634420	11510	11510	11510	11510	0
623	20250418	100000	32634420	11510	11500	11510	11500	68
624	20250418	095900	31851750	11510	11490	11510	11470	791
625	20250418	095800	22774010	11490	11490	11490	11490	1
626	20250418	095700	22762520	11490	11490	11490	11490	1
627	20250418	095600	22751030	11480	11500	11500	11480	77
628	20250418	095500	21866810	11540	11540	11540	11540	0
629	20250418	095400	21866810	11540	11540	11540	11540	0
630	20250418	095300	21866810	11540	11540	11540	11540	0
631	20250418	095200	21866810	11540	11540	11540	11540	0
632	20250418	095100	21866810	11540	11540	11540	11540	0
633	20250418	095000	21866810	11540	11540	11540	11540	0
634	20250418	094900	21866810	11540	11540	11540	11540	0
635	20250418	094800	21866810	11540	11540	11540	11540	0
636	20250418	094700	21866810	11540	11540	11540	11540	0
637	20250418	094600	21866810	11540	11530	11540	11520	392
638	20250418	094500	17350770	11530	11530	11530	11530	0
639	20250418	094400	17350770	11530	11540	11540	11530	217
640	20250418	094300	14847750	11540	11540	11540	11540	34
641	20250418	094200	14455390	11550	11550	11550	11550	1
642	20250418	094100	14443840	11550	11550	11550	11550	353
643	20250418	094000	10366690	11550	11550	11550	11550	0
644	20250418	093900	10366690	11550	11550	11550	11550	0
645	20250418	093800	10366690	11550	11550	11550	11550	1
646	20250418	093700	10355140	11560	11560	11560	11560	0
647	20250418	093600	10355140	11560	11560	11560	11560	0
648	20250418	093500	10355140	11560	11560	11560	11560	1
649	20250418	093400	10343580	11550	11550	11550	11550	0
650	20250418	093300	10343580	11550	11550	11550	11550	0
651	20250418	093200	10343580	11550	11560	11560	11550	212
652	20250418	093100	7894510	11560	11560	11560	11560	1
653	20250418	093000	7882950	11560	11560	11560	11560	0
654	20250418	092900	7882950	11560	11560	11560	11560	0
655	20250418	092800	7882950	11560	11560	11560	11560	5
656	20250418	092700	7825150	11560	11560	11560	11560	11
657	20250418	092600	7697990	11600	11600	11600	11600	0
658	20250418	092500	7697990	11600	11600	11600	11600	0
659	20250418	092400	7697990	11600	11600	11600	11600	0
660	20250418	092300	7697990	11600	11570	11600	11560	36
661	20250418	092200	7281490	11570	11560	11570	11560	30
662	20250418	092100	6934410	11550	11550	11550	11550	0
663	20250418	092000	6934410	11550	11550	11550	11550	0
664	20250418	091900	6934410	11550	11550	11550	11550	0
665	20250418	091800	6934410	11550	11550	11550	11550	0
666	20250418	091700	6934410	11550	11550	11550	11550	0
667	20250418	091600	6934410	11550	11550	11550	11550	0
668	20250418	091500	6934410	11550	11550	11550	11550	3
669	20250418	091400	6899760	11560	11560	11560	11560	0
670	20250418	091300	6899760	11560	11560	11560	11560	0
671	20250418	091200	6899760	11560	11560	11560	11560	0
672	20250418	091100	6899760	11560	11560	11560	11560	0
673	20250418	091000	6899760	11560	11550	11560	11550	49
674	20250418	090900	6333660	11550	11550	11550	11550	40
675	20250418	090800	5871660	11580	11580	11580	11580	0
676	20250418	090700	5871660	11580	11580	11580	11580	168
677	20250418	090600	3926220	11590	11590	11590	11590	0
678	20250418	090500	3926220	11590	11590	11590	11590	2
679	20250418	090400	3903040	11580	11580	11580	11580	32
680	20250418	090300	3532480	11620	11620	11620	11620	0
681	20250418	090200	3532480	11620	11620	11620	11620	202
682	20250418	090100	1185240	11620	11620	11620	11620	100
683	20250418	090000	23240	11620	11620	11620	11620	2