KissMeData/273640/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	204100	73687770	9740	9740	9740	9740	170
3	20250418	204000	73687770	9740	9740	9740	9740	0
4	20250418	203900	73687770	9740	9740	9740	9740	0
5	20250418	203800	73687770	9740	9740	9740	9740	0
6	20250418	203700	73687770	9740	9740	9740	9740	0
7	20250418	203600	73687770	9740	9740	9740	9740	0
8	20250418	203500	73687770	9740	9740	9740	9740	0
9	20250418	203400	73687770	9740	9740	9740	9740	0
10	20250418	203300	73687770	9740	9740	9740	9740	0
11	20250418	203200	73687770	9740	9740	9740	9740	0
12	20250418	203100	73687770	9740	9740	9740	9740	0
13	20250418	203000	73687770	9740	9740	9740	9740	0
14	20250418	202900	73687770	9740	9740	9740	9740	0
15	20250418	202800	73687770	9740	9740	9740	9740	0
16	20250418	202700	73687770	9740	9740	9740	9740	0
17	20250418	202600	73687770	9740	9740	9740	9740	0
18	20250418	202500	73687770	9740	9740	9740	9740	0
19	20250418	202400	73687770	9740	9740	9740	9740	0
20	20250418	202300	73687770	9740	9740	9740	9740	0
21	20250418	202200	73687770	9740	9740	9740	9740	0
22	20250418	202100	73687770	9740	9740	9740	9740	0
23	20250418	202000	73687770	9740	9740	9740	9740	0
24	20250418	201900	73687770	9740	9740	9740	9740	0
25	20250418	201800	73687770	9740	9740	9740	9740	0
26	20250418	201700	73687770	9740	9740	9740	9740	0
27	20250418	201600	73687770	9740	9740	9740	9740	0
28	20250418	201500	73687770	9740	9740	9740	9740	0
29	20250418	201400	73687770	9740	9740	9740	9740	0
30	20250418	201300	73687770	9740	9740	9740	9740	0
31	20250418	201200	73687770	9740	9740	9740	9740	0
32	20250418	201100	73687770	9740	9740	9740	9740	170
33	20250418	201000	73687770	9740	9740	9740	9740	0
34	20250418	200900	73687770	9740	9740	9740	9740	0
35	20250418	200800	73687770	9740	9740	9740	9740	0
36	20250418	200700	73687770	9740	9740	9740	9740	0
37	20250418	200600	73687770	9740	9740	9740	9740	0
38	20250418	200500	73687770	9740	9740	9740	9740	0
39	20250418	200400	73687770	9740	9740	9740	9740	0
40	20250418	200300	73687770	9740	9740	9740	9740	0
41	20250418	200200	73687770	9740	9740	9740	9740	0
42	20250418	200100	73687770	9740	9740	9740	9740	0
43	20250418	200000	73687770	9740	9740	9740	9740	0
44	20250418	195900	73687770	9740	9740	9740	9740	0
45	20250418	195800	73687770	9740	9740	9740	9740	0
46	20250418	195700	73687770	9740	9740	9740	9740	0
47	20250418	195600	73687770	9740	9740	9740	9740	0
48	20250418	195500	73687770	9740	9740	9740	9740	0
49	20250418	195400	73687770	9740	9740	9740	9740	0
50	20250418	195300	73687770	9740	9740	9740	9740	0
51	20250418	195200	73687770	9740	9740	9740	9740	0
52	20250418	195100	73687770	9740	9740	9740	9740	0
53	20250418	195000	73687770	9740	9740	9740	9740	0
54	20250418	194900	73687770	9740	9740	9740	9740	0
55	20250418	194800	73687770	9740	9740	9740	9740	0
56	20250418	194700	73687770	9740	9740	9740	9740	0
57	20250418	194600	73687770	9740	9740	9740	9740	0
58	20250418	194500	73687770	9740	9740	9740	9740	0
59	20250418	194400	73687770	9740	9740	9740	9740	0
60	20250418	194300	73687770	9740	9740	9740	9740	0
61	20250418	194200	73687770	9740	9740	9740	9740	0
62	20250418	194100	73687770	9740	9740	9740	9740	170
63	20250418	194000	73687770	9740	9740	9740	9740	0
64	20250418	193900	73687770	9740	9740	9740	9740	0
65	20250418	193800	73687770	9740	9740	9740	9740	0
66	20250418	193700	73687770	9740	9740	9740	9740	0
67	20250418	193600	73687770	9740	9740	9740	9740	0
68	20250418	193500	73687770	9740	9740	9740	9740	0
69	20250418	193400	73687770	9740	9740	9740	9740	0
70	20250418	193300	73687770	9740	9740	9740	9740	0
71	20250418	193200	73687770	9740	9740	9740	9740	0
72	20250418	193100	73687770	9740	9740	9740	9740	0
73	20250418	193000	73687770	9740	9740	9740	9740	0
74	20250418	192900	73687770	9740	9740	9740	9740	0
75	20250418	192800	73687770	9740	9740	9740	9740	0
76	20250418	192700	73687770	9740	9740	9740	9740	0
77	20250418	192600	73687770	9740	9740	9740	9740	0
78	20250418	192500	73687770	9740	9740	9740	9740	0
79	20250418	192400	73687770	9740	9740	9740	9740	0
80	20250418	192300	73687770	9740	9740	9740	9740	0
81	20250418	192200	73687770	9740	9740	9740	9740	0
82	20250418	192100	73687770	9740	9740	9740	9740	0
83	20250418	192000	73687770	9740	9740	9740	9740	0
84	20250418	191900	73687770	9740	9740	9740	9740	0
85	20250418	191800	73687770	9740	9740	9740	9740	0
86	20250418	191700	73687770	9740	9740	9740	9740	0
87	20250418	191600	73687770	9740	9740	9740	9740	0
88	20250418	191500	73687770	9740	9740	9740	9740	0
89	20250418	191400	73687770	9740	9740	9740	9740	0
90	20250418	191300	73687770	9740	9740	9740	9740	0
91	20250418	191200	73687770	9740	9740	9740	9740	0
92	20250418	191100	73687770	9740	9740	9740	9740	170
93	20250418	191000	73687770	9740	9740	9740	9740	0
94	20250418	190900	73687770	9740	9740	9740	9740	0
95	20250418	190800	73687770	9740	9740	9740	9740	0
96	20250418	190700	73687770	9740	9740	9740	9740	0
97	20250418	190600	73687770	9740	9740	9740	9740	0
98	20250418	190500	73687770	9740	9740	9740	9740	0
99	20250418	190400	73687770	9740	9740	9740	9740	0
100	20250418	190300	73687770	9740	9740	9740	9740	0
101	20250418	190200	73687770	9740	9740	9740	9740	0
102	20250418	190100	73687770	9740	9740	9740	9740	0
103	20250418	190000	73687770	9740	9740	9740	9740	0
104	20250418	185900	73687770	9740	9740	9740	9740	0
105	20250418	185800	73687770	9740	9740	9740	9740	0
106	20250418	185700	73687770	9740	9740	9740	9740	0
107	20250418	185600	73687770	9740	9740	9740	9740	0
108	20250418	185500	73687770	9740	9740	9740	9740	0
109	20250418	185400	73687770	9740	9740	9740	9740	0
110	20250418	185300	73687770	9740	9740	9740	9740	0
111	20250418	185200	73687770	9740	9740	9740	9740	0
112	20250418	185100	73687770	9740	9740	9740	9740	0
113	20250418	185000	73687770	9740	9740	9740	9740	0
114	20250418	184900	73687770	9740	9740	9740	9740	0
115	20250418	184800	73687770	9740	9740	9740	9740	0
116	20250418	184700	73687770	9740	9740	9740	9740	0
117	20250418	184600	73687770	9740	9740	9740	9740	0
118	20250418	184500	73687770	9740	9740	9740	9740	0
119	20250418	184400	73687770	9740	9740	9740	9740	0
120	20250418	184300	73687770	9740	9740	9740	9740	0
121	20250418	184200	73687770	9740	9740	9740	9740	0
122	20250418	184100	73687770	9740	9740	9740	9740	170
123	20250418	184000	73687770	9740	9740	9740	9740	0
124	20250418	183900	73687770	9740	9740	9740	9740	0
125	20250418	183800	73687770	9740	9740	9740	9740	0
126	20250418	183700	73687770	9740	9740	9740	9740	0
127	20250418	183600	73687770	9740	9740	9740	9740	0
128	20250418	183500	73687770	9740	9740	9740	9740	0
129	20250418	183400	73687770	9740	9740	9740	9740	0
130	20250418	183300	73687770	9740	9740	9740	9740	0
131	20250418	183200	73687770	9740	9740	9740	9740	0
132	20250418	183100	73687770	9740	9740	9740	9740	0
133	20250418	183000	73687770	9740	9740	9740	9740	0
134	20250418	182900	73687770	9740	9740	9740	9740	0
135	20250418	182800	73687770	9740	9740	9740	9740	0
136	20250418	182700	73687770	9740	9740	9740	9740	0
137	20250418	182600	73687770	9740	9740	9740	9740	0
138	20250418	182500	73687770	9740	9740	9740	9740	0
139	20250418	182400	73687770	9740	9740	9740	9740	0
140	20250418	182300	73687770	9740	9740	9740	9740	0
141	20250418	182200	73687770	9740	9740	9740	9740	0
142	20250418	182100	73687770	9740	9740	9740	9740	0
143	20250418	182000	73687770	9740	9740	9740	9740	0
144	20250418	181900	73687770	9740	9740	9740	9740	0
145	20250418	181800	73687770	9740	9740	9740	9740	0
146	20250418	181700	73687770	9740	9740	9740	9740	0
147	20250418	181600	73687770	9740	9740	9740	9740	0
148	20250418	181500	73687770	9740	9740	9740	9740	0
149	20250418	181400	73687770	9740	9740	9740	9740	0
150	20250418	181300	73687770	9740	9740	9740	9740	0
151	20250418	181200	73687770	9740	9740	9740	9740	0
152	20250418	181100	73687770	9740	9740	9740	9740	170
153	20250418	181000	73687770	9740	9740	9740	9740	0
154	20250418	180900	73687770	9740	9740	9740	9740	0
155	20250418	180800	73687770	9740	9740	9740	9740	0
156	20250418	180700	73687770	9740	9740	9740	9740	0
157	20250418	180600	73687770	9740	9740	9740	9740	0
158	20250418	180500	73687770	9740	9740	9740	9740	0
159	20250418	180400	73687770	9740	9740	9740	9740	0
160	20250418	180300	73687770	9740	9740	9740	9740	0
161	20250418	180200	73687770	9740	9740	9740	9740	0
162	20250418	180100	73687770	9740	9740	9740	9740	0
163	20250418	180000	73687770	9740	9740	9740	9740	0
164	20250418	175900	73687770	9740	9740	9740	9740	0
165	20250418	175800	73687770	9740	9740	9740	9740	0
166	20250418	175700	73687770	9740	9740	9740	9740	0
167	20250418	175600	73687770	9740	9740	9740	9740	0
168	20250418	175500	73687770	9740	9740	9740	9740	0
169	20250418	175400	73687770	9740	9740	9740	9740	0
170	20250418	175300	73687770	9740	9740	9740	9740	0
171	20250418	175200	73687770	9740	9740	9740	9740	0
172	20250418	175100	73687770	9740	9740	9740	9740	0
173	20250418	175000	73687770	9740	9740	9740	9740	0
174	20250418	174900	73687770	9740	9740	9740	9740	0
175	20250418	174800	73687770	9740	9740	9740	9740	0
176	20250418	174700	73687770	9740	9740	9740	9740	0
177	20250418	174600	73687770	9740	9740	9740	9740	0
178	20250418	174500	73687770	9740	9740	9740	9740	0
179	20250418	174400	73687770	9740	9740	9740	9740	0
180	20250418	174300	73687770	9740	9740	9740	9740	0
181	20250418	174200	73687770	9740	9740	9740	9740	0
182	20250418	174100	73687770	9740	9740	9740	9740	170
183	20250418	174000	73687770	9740	9740	9740	9740	0
184	20250418	173900	73687770	9740	9740	9740	9740	0
185	20250418	173800	73687770	9740	9740	9740	9740	0
186	20250418	173700	73687770	9740	9740	9740	9740	0
187	20250418	173600	73687770	9740	9740	9740	9740	0
188	20250418	173500	73687770	9740	9740	9740	9740	0
189	20250418	173400	73687770	9740	9740	9740	9740	0
190	20250418	173300	73687770	9740	9740	9740	9740	0
191	20250418	173200	73687770	9740	9740	9740	9740	0
192	20250418	173100	73687770	9740	9740	9740	9740	0
193	20250418	173000	73687770	9740	9740	9740	9740	0
194	20250418	172900	73687770	9740	9740	9740	9740	0
195	20250418	172800	73687770	9740	9740	9740	9740	0
196	20250418	172700	73687770	9740	9740	9740	9740	0
197	20250418	172600	73687770	9740	9740	9740	9740	0
198	20250418	172500	73687770	9740	9740	9740	9740	0
199	20250418	172400	73687770	9740	9740	9740	9740	0
200	20250418	172300	73687770	9740	9740	9740	9740	0
201	20250418	172200	73687770	9740	9740	9740	9740	0
202	20250418	172100	73687770	9740	9740	9740	9740	0
203	20250418	172000	73687770	9740	9740	9740	9740	0
204	20250418	171900	73687770	9740	9740	9740	9740	0
205	20250418	171800	73687770	9740	9740	9740	9740	0
206	20250418	171700	73687770	9740	9740	9740	9740	0
207	20250418	171600	73687770	9740	9740	9740	9740	0
208	20250418	171500	73687770	9740	9740	9740	9740	0
209	20250418	171400	73687770	9740	9740	9740	9740	0
210	20250418	171300	73687770	9740	9740	9740	9740	0
211	20250418	171200	73687770	9740	9740	9740	9740	0
212	20250418	171100	73687770	9740	9740	9740	9740	170
213	20250418	171000	73687770	9740	9740	9740	9740	0
214	20250418	170900	73687770	9740	9740	9740	9740	0
215	20250418	170800	73687770	9740	9740	9740	9740	0
216	20250418	170700	73687770	9740	9740	9740	9740	0
217	20250418	170600	73687770	9740	9740	9740	9740	0
218	20250418	170500	73687770	9740	9740	9740	9740	0
219	20250418	170400	73687770	9740	9740	9740	9740	0
220	20250418	170300	73687770	9740	9740	9740	9740	0
221	20250418	170200	73687770	9740	9740	9740	9740	0
222	20250418	170100	73687770	9740	9740	9740	9740	0
223	20250418	170000	73687770	9740	9740	9740	9740	0
224	20250418	165900	73687770	9740	9740	9740	9740	0
225	20250418	165800	73687770	9740	9740	9740	9740	0
226	20250418	165700	73687770	9740	9740	9740	9740	0
227	20250418	165600	73687770	9740	9740	9740	9740	0
228	20250418	165500	73687770	9740	9740	9740	9740	0
229	20250418	165400	73687770	9740	9740	9740	9740	0
230	20250418	165300	73687770	9740	9740	9740	9740	0
231	20250418	165200	73687770	9740	9740	9740	9740	0
232	20250418	165100	73687770	9740	9740	9740	9740	0
233	20250418	165000	73687770	9740	9740	9740	9740	0
234	20250418	164900	73687770	9740	9740	9740	9740	0
235	20250418	164800	73687770	9740	9740	9740	9740	0
236	20250418	164700	73687770	9740	9740	9740	9740	0
237	20250418	164600	73687770	9740	9740	9740	9740	0
238	20250418	164500	73687770	9740	9740	9740	9740	0
239	20250418	164400	73687770	9740	9740	9740	9740	0
240	20250418	164300	73687770	9740	9740	9740	9740	0
241	20250418	164200	73687770	9740	9740	9740	9740	0
242	20250418	164100	73687770	9740	9740	9740	9740	170
243	20250418	164000	73687770	9740	9740	9740	9740	0
244	20250418	163900	73687770	9740	9740	9740	9740	0
245	20250418	163800	73687770	9740	9740	9740	9740	0
246	20250418	163700	73687770	9740	9740	9740	9740	0
247	20250418	163600	73687770	9740	9740	9740	9740	0
248	20250418	163500	73687770	9740	9740	9740	9740	0
249	20250418	163400	73687770	9740	9740	9740	9740	0
250	20250418	163300	73687770	9740	9740	9740	9740	0
251	20250418	163200	73687770	9740	9740	9740	9740	0
252	20250418	163100	73687770	9740	9740	9740	9740	0
253	20250418	163000	73687770	9740	9740	9740	9740	0
254	20250418	162900	73687770	9740	9740	9740	9740	0
255	20250418	162800	73687770	9740	9740	9740	9740	0
256	20250418	162700	73687770	9740	9740	9740	9740	0
257	20250418	162600	73687770	9740	9740	9740	9740	0
258	20250418	162500	73687770	9740	9740	9740	9740	0
259	20250418	162400	73687770	9740	9740	9740	9740	0
260	20250418	162300	73687770	9740	9740	9740	9740	0
261	20250418	162200	73687770	9740	9740	9740	9740	0
262	20250418	162100	73687770	9740	9740	9740	9740	0
263	20250418	162000	73687770	9740	9740	9740	9740	0
264	20250418	161900	73687770	9740	9740	9740	9740	0
265	20250418	161800	73687770	9740	9740	9740	9740	0
266	20250418	161700	73687770	9740	9740	9740	9740	0
267	20250418	161600	73687770	9740	9740	9740	9740	0
268	20250418	161500	73687770	9740	9740	9740	9740	0
269	20250418	161400	73687770	9740	9740	9740	9740	0
270	20250418	161300	73687770	9740	9740	9740	9740	0
271	20250418	161200	73687770	9740	9740	9740	9740	0
272	20250418	161100	73687770	9740	9740	9740	9740	170
273	20250418	161000	73687770	9740	9740	9740	9740	0
274	20250418	160900	73687770	9740	9740	9740	9740	0
275	20250418	160800	73687770	9740	9740	9740	9740	0
276	20250418	160700	73687770	9740	9740	9740	9740	0
277	20250418	160600	73687770	9740	9740	9740	9740	0
278	20250418	160500	73687770	9740	9740	9740	9740	0
279	20250418	160400	73687770	9740	9740	9740	9740	0
280	20250418	160300	73687770	9740	9740	9740	9740	0
281	20250418	160200	73687770	9740	9740	9740	9740	0
282	20250418	160100	73687770	9740	9740	9740	9740	0
283	20250418	160000	73687770	9740	9740	9740	9740	0
284	20250418	155900	73687770	9740	9740	9740	9740	0
285	20250418	155800	73687770	9740	9740	9740	9740	0
286	20250418	155700	73687770	9740	9740	9740	9740	0
287	20250418	155600	73687770	9740	9740	9740	9740	0
288	20250418	155500	73687770	9740	9740	9740	9740	0
289	20250418	155400	73687770	9740	9740	9740	9740	0
290	20250418	155300	73687770	9740	9740	9740	9740	0
291	20250418	155200	73687770	9740	9740	9740	9740	0
292	20250418	155100	73687770	9740	9740	9740	9740	0
293	20250418	155000	73687770	9740	9740	9740	9740	0
294	20250418	154900	73687770	9740	9740	9740	9740	0
295	20250418	154800	73687770	9740	9740	9740	9740	0
296	20250418	154700	73687770	9740	9740	9740	9740	0
297	20250418	154600	73687770	9740	9740	9740	9740	0
298	20250418	154500	73687770	9740	9740	9740	9740	0
299	20250418	154400	73687770	9740	9740	9740	9740	0
300	20250418	154300	73687770	9740	9740	9740	9740	0
301	20250418	154200	73687770	9740	9740	9740	9740	0
302	20250418	154100	73687770	9740	9740	9740	9740	170
303	20250418	154000	73687770	9740	9740	9740	9740	0
304	20250418	153900	73687770	9740	9740	9740	9740	0
305	20250418	153800	73687770	9740	9740	9740	9740	0
306	20250418	153700	73687770	9740	9740	9740	9740	0
307	20250418	153600	73687770	9740	9740	9740	9740	0
308	20250418	153500	73687770	9740	9740	9740	9740	0
309	20250418	153400	73687770	9740	9740	9740	9740	0
310	20250418	153300	73687770	9740	9740	9740	9740	0
311	20250418	153200	73687770	9740	9740	9740	9740	0
312	20250418	153100	73687770	9740	9740	9740	9740	0
313	20250418	153000	73687770	9740	9740	9740	9740	170
314	20250418	152900	72031970	9740	9740	9740	9740	0
315	20250418	152800	72031970	9740	9740	9740	9740	0
316	20250418	152700	72031970	9740	9740	9740	9740	0
317	20250418	152600	72031970	9740	9740	9740	9740	0
318	20250418	152500	72031970	9740	9740	9740	9740	0
319	20250418	152400	72031970	9740	9740	9740	9740	0
320	20250418	152300	72031970	9740	9740	9740	9740	0
321	20250418	152200	72031970	9740	9740	9740	9740	0
322	20250418	152100	72031970	9740	9740	9740	9740	0
323	20250418	152000	72031970	9740	9740	9740	9740	0
324	20250418	151900	72031970	9740	9740	9740	9740	0
325	20250418	151800	72031970	9740	9740	9740	9740	0
326	20250418	151700	72031970	9740	9740	9740	9740	0
327	20250418	151600	72031970	9740	9740	9740	9740	0
328	20250418	151500	72031970	9740	9740	9740	9740	0
329	20250418	151400	72031970	9740	9740	9740	9740	0
330	20250418	151300	72031970	9740	9740	9740	9740	0
331	20250418	151200	72031970	9740	9740	9740	9740	0
332	20250418	151100	72031970	9740	9740	9740	9740	1
333	20250418	151000	72022230	9680	9680	9680	9680	1
334	20250418	150900	72012550	9740	9740	9740	9740	130
335	20250418	150800	70746350	9740	9740	9740	9740	11
336	20250418	150700	70639210	9740	9740	9740	9740	0
337	20250418	150600	70639210	9740	9740	9740	9740	0
338	20250418	150500	70639210	9740	9690	9740	9690	2
339	20250418	150400	70619780	9760	9760	9760	9760	0
340	20250418	150300	70619780	9760	9760	9760	9760	0
341	20250418	150200	70619780	9760	9760	9760	9760	0
342	20250418	150100	70619780	9760	9760	9760	9760	0
343	20250418	150000	70619780	9760	9760	9760	9760	0
344	20250418	145900	70619780	9760	9760	9760	9760	0
345	20250418	145800	70619780	9760	9760	9760	9760	0
346	20250418	145700	70619780	9760	9760	9760	9760	1
347	20250418	145600	70610020	9750	9750	9750	9750	0
348	20250418	145500	70610020	9750	9680	9750	9680	527
349	20250418	145400	65484180	9670	9670	9670	9670	0
350	20250418	145300	65484180	9670	9670	9670	9670	0
351	20250418	145200	65484180	9670	9670	9670	9670	0
352	20250418	145100	65484180	9670	9670	9670	9670	120
353	20250418	145000	64323780	9670	9670	9670	9670	10
354	20250418	144900	64227080	9640	9650	9670	9640	501
355	20250418	144800	59384980	9650	9650	9650	9650	0
356	20250418	144700	59384980	9650	9650	9650	9650	0
357	20250418	144600	59384980	9650	9650	9650	9650	0
358	20250418	144500	59384980	9650	9650	9650	9650	0
359	20250418	144400	59384980	9650	9650	9650	9650	33
360	20250418	144300	59066530	9650	9650	9650	9650	0
361	20250418	144200	59066530	9650	9650	9650	9650	0
362	20250418	144100	59066530	9650	9650	9650	9650	10
363	20250418	144000	58970030	9650	9650	9650	9650	177
364	20250418	143900	57261980	9650	9650	9650	9650	0
365	20250418	143800	57261980	9650	9650	9650	9650	2
366	20250418	143700	57242680	9650	9650	9650	9650	0
367	20250418	143600	57242680	9650	9650	9650	9650	0
368	20250418	143500	57242680	9650	9650	9650	9650	0
369	20250418	143400	57242680	9650	9650	9650	9650	1
370	20250418	143300	57233030	9620	9620	9620	9620	1
371	20250418	143200	57223410	9640	9640	9640	9640	0
372	20250418	143100	57223410	9640	9640	9640	9640	0
373	20250418	143000	57223410	9640	9640	9640	9640	66
374	20250418	142900	56587170	9640	9640	9640	9640	1
375	20250418	142800	56577530	9640	9640	9640	9640	197
376	20250418	142700	54678450	9620	9620	9620	9620	0
377	20250418	142600	54678450	9620	9620	9620	9620	15
378	20250418	142500	54534150	9640	9640	9640	9640	0
379	20250418	142400	54534150	9640	9620	9640	9620	275
380	20250418	142300	51885370	9600	9600	9600	9600	0
381	20250418	142200	51885370	9600	9600	9600	9600	0
382	20250418	142100	51885370	9600	9600	9600	9600	0
383	20250418	142000	51885370	9600	9600	9600	9600	0
384	20250418	141900	51885370	9600	9600	9600	9600	0
385	20250418	141800	51885370	9600	9600	9600	9600	0
386	20250418	141700	51885370	9600	9610	9610	9600	357
387	20250418	141600	48458080	9600	9600	9600	9600	0
388	20250418	141500	48458080	9600	9600	9600	9600	0
389	20250418	141400	48458080	9600	9600	9600	9600	0
390	20250418	141300	48458080	9600	9600	9600	9600	15
391	20250418	141200	48314080	9600	9600	9600	9600	0
392	20250418	141100	48314080	9600	9600	9600	9600	0
393	20250418	141000	48314080	9600	9600	9600	9600	0
394	20250418	140900	48314080	9600	9600	9600	9600	0
395	20250418	140800	48314080	9600	9600	9600	9600	0
396	20250418	140700	48314080	9600	9600	9600	9600	0
397	20250418	140600	48314080	9600	9600	9600	9600	0
398	20250418	140500	48314080	9600	9600	9600	9600	0
399	20250418	140400	48314080	9600	9600	9600	9600	0
400	20250418	140300	48314080	9600	9600	9600	9600	1
401	20250418	140200	48304480	9590	9590	9590	9590	0
402	20250418	140100	48304480	9590	9590	9590	9590	0
403	20250418	140000	48304480	9590	9590	9590	9590	1
404	20250418	135900	48294890	9630	9630	9630	9630	0
405	20250418	135800	48294890	9630	9630	9630	9630	0
406	20250418	135700	48294890	9630	9630	9630	9630	0
407	20250418	135600	48294890	9630	9630	9630	9630	5
408	20250418	135500	48246740	9630	9630	9630	9630	0
409	20250418	135400	48246740	9630	9630	9630	9630	0
410	20250418	135300	48246740	9630	9630	9630	9630	0
411	20250418	135200	48246740	9630	9630	9630	9630	0
412	20250418	135100	48246740	9630	9630	9630	9630	0
413	20250418	135000	48246740	9630	9640	9640	9630	379
414	20250418	134900	44596250	9640	9640	9640	9640	0
415	20250418	134800	44596250	9640	9640	9640	9640	0
416	20250418	134700	44596250	9640	9640	9640	9640	0
417	20250418	134600	44596250	9640	9640	9640	9640	116
418	20250418	134500	43478010	9640	9640	9640	9640	0
419	20250418	134400	43478010	9640	9640	9640	9640	0
420	20250418	134300	43478010	9640	9640	9640	9640	0
421	20250418	134200	43478010	9640	9630	9640	9630	527
422	20250418	134100	38397820	9630	9630	9630	9630	306
423	20250418	134000	35451040	9630	9620	9630	9620	149
424	20250418	133900	34017580	9650	9650	9650	9650	0
425	20250418	133800	34017580	9650	9650	9650	9650	0
426	20250418	133700	34017580	9650	9650	9650	9650	2
427	20250418	133600	33998280	9650	9630	9650	9630	1153
428	20250418	133500	22872150	9620	9620	9620	9620	0
429	20250418	133400	22872150	9620	9620	9620	9620	0
430	20250418	133300	22872150	9620	9620	9620	9620	0
431	20250418	133200	22872150	9620	9620	9620	9620	1
432	20250418	133100	22862530	9630	9630	9630	9630	0
433	20250418	133000	22862530	9630	9630	9630	9630	0
434	20250418	132900	22862530	9630	9630	9630	9630	0
435	20250418	132800	22862530	9630	9620	9630	9620	533
436	20250418	132700	17734850	9620	9620	9620	9620	0
437	20250418	132600	17734850	9620	9620	9620	9620	0
438	20250418	132500	17734850	9620	9620	9620	9620	0
439	20250418	132400	17734850	9620	9620	9620	9620	0
440	20250418	132300	17734850	9620	9620	9620	9620	0
441	20250418	132200	17734850	9620	9620	9620	9620	0
442	20250418	132100	17734850	9620	9620	9620	9620	0
443	20250418	132000	17734850	9620	9620	9620	9620	2
444	20250418	131900	17715610	9620	9620	9620	9620	0
445	20250418	131800	17715610	9620	9620	9620	9620	0
446	20250418	131700	17715610	9620	9620	9620	9620	0
447	20250418	131600	17715610	9620	9620	9620	9620	0
448	20250418	131500	17715610	9620	9620	9620	9620	0
449	20250418	131400	17715610	9620	9620	9620	9620	0
450	20250418	131300	17715610	9620	9620	9620	9620	1
451	20250418	131200	17705990	9580	9580	9580	9580	0
452	20250418	131100	17705990	9580	9570	9580	9570	8
453	20250418	131000	17629420	9620	9620	9620	9620	0
454	20250418	130900	17629420	9620	9620	9620	9620	0
455	20250418	130800	17629420	9620	9620	9620	9620	1
456	20250418	130700	17619800	9550	9550	9550	9550	0
457	20250418	130600	17619800	9550	9550	9550	9550	0
458	20250418	130500	17619800	9550	9550	9550	9550	0
459	20250418	130400	17619800	9550	9550	9550	9550	0
460	20250418	130300	17619800	9550	9550	9550	9550	0
461	20250418	130200	17619800	9550	9560	9560	9550	43
462	20250418	130100	17208890	9630	9630	9630	9630	0
463	20250418	130000	17208890	9630	9630	9630	9630	1
464	20250418	125900	17199260	9630	9620	9630	9620	61
465	20250418	125800	16612190	9620	9620	9620	9620	0
466	20250418	125700	16612190	9620	9620	9620	9620	0
467	20250418	125600	16612190	9620	9620	9620	9620	6
468	20250418	125500	16554470	9620	9620	9620	9620	0
469	20250418	125400	16554470	9620	9620	9620	9620	0
470	20250418	125300	16554470	9620	9620	9620	9620	0
471	20250418	125200	16554470	9620	9620	9620	9620	0
472	20250418	125100	16554470	9620	9620	9620	9620	0
473	20250418	125000	16554470	9620	9620	9620	9620	0
474	20250418	124900	16554470	9620	9620	9620	9620	0
475	20250418	124800	16554470	9620	9620	9620	9620	0
476	20250418	124700	16554470	9620	9620	9620	9620	0
477	20250418	124600	16554470	9620	9620	9620	9620	0
478	20250418	124500	16554470	9620	9620	9620	9620	0
479	20250418	124400	16554470	9620	9620	9620	9620	0
480	20250418	124300	16554470	9620	9620	9620	9620	1
481	20250418	124200	16544850	9550	9550	9550	9550	0
482	20250418	124100	16544850	9550	9550	9550	9550	0
483	20250418	124000	16544850	9550	9550	9550	9550	0
484	20250418	123900	16544850	9550	9550	9550	9550	2
485	20250418	123800	16525750	9560	9560	9560	9560	0
486	20250418	123700	16525750	9560	9560	9560	9560	0
487	20250418	123600	16525750	9560	9560	9560	9560	0
488	20250418	123500	16525750	9560	9560	9560	9560	0
489	20250418	123400	16525750	9560	9580	9580	9560	77
490	20250418	123300	15788420	9570	9570	9570	9570	0
491	20250418	123200	15788420	9570	9570	9570	9570	0
492	20250418	123100	15788420	9570	9570	9570	9570	0
493	20250418	123000	15788420	9570	9570	9570	9570	0
494	20250418	122900	15788420	9570	9570	9570	9570	0
495	20250418	122800	15788420	9570	9570	9570	9570	0
496	20250418	122700	15788420	9570	9570	9570	9570	0
497	20250418	122600	15788420	9570	9570	9570	9570	0
498	20250418	122500	15788420	9570	9570	9570	9570	0
499	20250418	122400	15788420	9570	9570	9570	9570	0
500	20250418	122300	15788420	9570	9570	9570	9570	0
501	20250418	122200	15788420	9570	9570	9570	9570	0
502	20250418	122100	15788420	9570	9570	9570	9570	0
503	20250418	122000	15788420	9570	9570	9570	9570	0
504	20250418	121900	15788420	9570	9570	9570	9570	0
505	20250418	121800	15788420	9570	9570	9570	9570	0
506	20250418	121700	15788420	9570	9570	9570	9570	0
507	20250418	121600	15788420	9570	9570	9570	9570	0
508	20250418	121500	15788420	9570	9570	9570	9570	0
509	20250418	121400	15788420	9570	9570	9570	9570	0
510	20250418	121300	15788420	9570	9570	9570	9570	0
511	20250418	121200	15788420	9570	9570	9570	9570	32
512	20250418	121100	15482180	9590	9580	9590	9580	6
513	20250418	121000	15424690	9580	9580	9580	9580	0
514	20250418	120900	15424690	9580	9580	9580	9580	0
515	20250418	120800	15424690	9580	9580	9580	9580	3
516	20250418	120700	15395950	9620	9580	9620	9580	68
517	20250418	120600	14741830	9620	9620	9620	9620	0
518	20250418	120500	14741830	9620	9620	9620	9620	4
519	20250418	120400	14703350	9620	9620	9620	9620	0
520	20250418	120300	14703350	9620	9620	9620	9620	0
521	20250418	120200	14703350	9620	9620	9620	9620	0
522	20250418	120100	14703350	9620	9620	9620	9620	0
523	20250418	120000	14703350	9620	9620	9620	9620	1
524	20250418	115900	14693730	9630	9630	9630	9630	0
525	20250418	115800	14693730	9630	9630	9630	9630	0
526	20250418	115700	14693730	9630	9630	9630	9630	0
527	20250418	115600	14693730	9630	9630	9630	9630	0
528	20250418	115500	14693730	9630	9630	9630	9630	1
529	20250418	115400	14684100	9610	9610	9610	9610	0
530	20250418	115300	14684100	9610	9600	9630	9600	89
531	20250418	115200	13828790	9610	9610	9610	9610	0
532	20250418	115100	13828790	9610	9610	9610	9610	0
533	20250418	115000	13828790	9610	9610	9610	9610	1
534	20250418	114900	13819180	9560	9550	9560	9550	18
535	20250418	114800	13647180	9540	9540	9540	9540	0
536	20250418	114700	13647180	9540	9540	9540	9540	0
537	20250418	114600	13647180	9540	9540	9540	9540	0
538	20250418	114500	13647180	9540	9540	9540	9540	0
539	20250418	114400	13647180	9540	9540	9540	9540	0
540	20250418	114300	13647180	9540	9540	9540	9540	0
541	20250418	114200	13647180	9540	9540	9540	9540	0
542	20250418	114100	13647180	9540	9540	9540	9540	2
543	20250418	114000	13628100	9550	9550	9550	9550	0
544	20250418	113900	13628100	9550	9550	9550	9550	0
545	20250418	113800	13628100	9550	9550	9550	9540	39
546	20250418	113700	13256010	9560	9560	9560	9560	0
547	20250418	113600	13256010	9560	9560	9560	9560	0
548	20250418	113500	13256010	9560	9560	9560	9560	0
549	20250418	113400	13256010	9560	9560	9560	9560	0
550	20250418	113300	13256010	9560	9560	9560	9560	0
551	20250418	113200	13256010	9560	9560	9560	9560	0
552	20250418	113100	13256010	9560	9560	9560	9560	0
553	20250418	113000	13256010	9560	9560	9560	9560	0
554	20250418	112900	13256010	9560	9560	9560	9560	2
555	20250418	112800	13236890	9610	9610	9610	9610	0
556	20250418	112700	13236890	9610	9610	9610	9610	0
557	20250418	112600	13236890	9610	9610	9610	9610	0
558	20250418	112500	13236890	9610	9610	9610	9610	1
559	20250418	112400	13227280	9640	9640	9640	9640	0
560	20250418	112300	13227280	9640	9640	9640	9640	0
561	20250418	112200	13227280	9640	9640	9640	9640	0
562	20250418	112100	13227280	9640	9640	9640	9640	0
563	20250418	112000	13227280	9640	9640	9640	9640	0
564	20250418	111900	13227280	9640	9640	9640	9640	0
565	20250418	111800	13227280	9640	9640	9640	9640	0
566	20250418	111700	13227280	9640	9640	9640	9640	0
567	20250418	111600	13227280	9640	9640	9640	9640	0
568	20250418	111500	13227280	9640	9640	9640	9640	0
569	20250418	111400	13227280	9640	9640	9640	9640	0
570	20250418	111300	13227280	9640	9640	9640	9640	0
571	20250418	111200	13227280	9640	9640	9640	9640	0
572	20250418	111100	13227280	9640	9640	9640	9640	0
573	20250418	111000	13227280	9640	9640	9640	9640	0
574	20250418	110900	13227280	9640	9640	9640	9640	0
575	20250418	110800	13227280	9640	9640	9640	9640	0
576	20250418	110700	13227280	9640	9640	9640	9640	0
577	20250418	110600	13227280	9640	9640	9640	9640	0
578	20250418	110500	13227280	9640	9550	9640	9550	21
579	20250418	110400	13026640	9550	9550	9550	9550	0
580	20250418	110300	13026640	9550	9550	9550	9550	0
581	20250418	110200	13026640	9550	9550	9550	9550	0
582	20250418	110100	13026640	9550	9550	9550	9550	0
583	20250418	110000	13026640	9550	9550	9550	9550	44
584	20250418	105900	12606440	9640	9640	9640	9640	1
585	20250418	105800	12596800	9640	9640	9640	9640	0
586	20250418	105700	12596800	9640	9640	9640	9640	138
587	20250418	105600	11266480	9630	9630	9630	9630	206
588	20250418	105500	9282700	9630	9630	9630	9630	1
589	20250418	105400	9273070	9580	9570	9580	9570	2
590	20250418	105300	9253920	9570	9570	9570	9570	0
591	20250418	105200	9253920	9570	9570	9570	9570	5
592	20250418	105100	9206070	9530	9530	9530	9530	0
593	20250418	105000	9206070	9530	9530	9530	9530	0
594	20250418	104900	9206070	9530	9530	9530	9530	0
595	20250418	104800	9206070	9530	9530	9530	9530	0
596	20250418	104700	9206070	9530	9530	9530	9530	0
597	20250418	104600	9206070	9530	9530	9530	9530	0
598	20250418	104500	9206070	9530	9530	9530	9530	0
599	20250418	104400	9206070	9530	9530	9530	9530	0
600	20250418	104300	9206070	9530	9530	9530	9530	0
601	20250418	104200	9206070	9530	9530	9530	9530	0
602	20250418	104100	9206070	9530	9530	9530	9530	0
603	20250418	104000	9206070	9530	9530	9530	9530	0
604	20250418	103900	9206070	9530	9530	9530	9530	0
605	20250418	103800	9206070	9530	9530	9530	9530	0
606	20250418	103700	9206070	9530	9530	9530	9530	0
607	20250418	103600	9206070	9530	9530	9530	9530	0
608	20250418	103500	9206070	9530	9530	9530	9530	0
609	20250418	103400	9206070	9530	9530	9530	9530	0
610	20250418	103300	9206070	9530	9530	9530	9530	0
611	20250418	103200	9206070	9530	9530	9530	9530	0
612	20250418	103100	9206070	9530	9530	9530	9530	0
613	20250418	103000	9206070	9530	9530	9530	9530	0
614	20250418	102900	9206070	9530	9530	9530	9530	0
615	20250418	102800	9206070	9530	9530	9530	9530	0
616	20250418	102700	9206070	9530	9540	9540	9530	23
617	20250418	102600	8986860	9540	9540	9540	9540	0
618	20250418	102500	8986860	9540	9540	9540	9540	0
619	20250418	102400	8986860	9540	9540	9540	9540	0
620	20250418	102300	8986860	9540	9540	9540	9540	0
621	20250418	102200	8986860	9540	9540	9540	9540	0
622	20250418	102100	8986860	9540	9540	9540	9540	3
623	20250418	102000	8958240	9570	9570	9570	9570	0
624	20250418	101900	8958240	9570	9570	9570	9570	0
625	20250418	101800	8958240	9570	9570	9570	9570	0
626	20250418	101700	8958240	9570	9570	9570	9570	0
627	20250418	101600	8958240	9570	9570	9570	9570	1
628	20250418	101500	8948670	9570	9570	9570	9570	0
629	20250418	101400	8948670	9570	9560	9570	9560	5
630	20250418	101300	8900850	9550	9550	9550	9550	0
631	20250418	101200	8900850	9550	9550	9550	9550	0
632	20250418	101100	8900850	9550	9550	9550	9550	0
633	20250418	101000	8900850	9550	9570	9570	9550	73
634	20250418	100900	8203370	9580	9580	9580	9580	0
635	20250418	100800	8203370	9580	9580	9580	9580	0
636	20250418	100700	8203370	9580	9580	9580	9580	77
637	20250418	100600	7465710	9580	9580	9580	9580	0
638	20250418	100500	7465710	9580	9580	9580	9580	0
639	20250418	100400	7465710	9580	9580	9580	9580	0
640	20250418	100300	7465710	9580	9580	9580	9580	0
641	20250418	100200	7465710	9580	9580	9580	9580	0
642	20250418	100100	7465710	9580	9580	9580	9580	0
643	20250418	100000	7465710	9580	9650	9650	9580	2
644	20250418	095900	7446480	9590	9590	9590	9590	0
645	20250418	095800	7446480	9590	9600	9600	9590	2
646	20250418	095700	7427290	9610	9610	9610	9610	0
647	20250418	095600	7427290	9610	9610	9610	9610	0
648	20250418	095500	7427290	9610	9610	9610	9610	2
649	20250418	095400	7408070	9600	9610	9610	9600	12
650	20250418	095300	7292860	9610	9610	9610	9610	30
651	20250418	095200	7004560	9620	9620	9620	9620	14
652	20250418	095100	6869880	9650	9650	9650	9650	0
653	20250418	095000	6869880	9650	9650	9650	9650	0
654	20250418	094900	6869880	9650	9650	9650	9650	2
655	20250418	094800	6850580	9620	9620	9620	9620	0
656	20250418	094700	6850580	9620	9620	9620	9620	1
657	20250418	094600	6840960	9650	9650	9650	9650	0
658	20250418	094500	6840960	9650	9650	9650	9650	11
659	20250418	094400	6734810	9620	9620	9620	9620	0
660	20250418	094300	6734810	9620	9620	9620	9620	0
661	20250418	094200	6734810	9620	9620	9620	9620	30
662	20250418	094100	6446210	9630	9630	9630	9630	38
663	20250418	094000	6080270	9620	9620	9620	9620	3
664	20250418	093900	6051410	9580	9580	9580	9580	0
665	20250418	093800	6051410	9580	9580	9580	9580	0
666	20250418	093700	6051410	9580	9570	9580	9570	3
667	20250418	093600	6022680	9620	9620	9620	9620	0
668	20250418	093500	6022680	9620	9620	9620	9620	147
669	20250418	093400	4608540	9580	9580	9580	9580	0
670	20250418	093300	4608540	9580	9580	9580	9580	10
671	20250418	093200	4512740	9560	9560	9560	9560	0
672	20250418	093100	4512740	9560	9560	9560	9560	0
673	20250418	093000	4512740	9560	9560	9560	9560	3
674	20250418	092900	4484060	9550	9640	9640	9550	51
675	20250418	092800	3996920	9580	9570	9580	9570	51
676	20250418	092700	3508840	9600	9600	9600	9600	3
677	20250418	092600	3480040	9600	9600	9600	9600	12
678	20250418	092500	3364840	9600	9600	9600	9600	30
679	20250418	092400	3076840	9600	9600	9600	9570	59
680	20250418	092300	2510590	9600	9600	9600	9600	0
681	20250418	092200	2510590	9600	9600	9600	9600	74
682	20250418	092100	1800190	9650	9630	9650	9630	6
683	20250418	092000	1742370	9610	9610	9610	9610	2
684	20250418	091900	1723150	9670	9670	9670	9670	0
685	20250418	091800	1723150	9670	9670	9670	9670	1
686	20250418	091700	1713480	9670	9670	9670	9670	0
687	20250418	091600	1713480	9670	9640	9670	9640	5
688	20250418	091500	1665250	9640	9640	9640	9640	11
689	20250418	091400	1559210	9640	9640	9640	9640	0
690	20250418	091300	1559210	9640	9640	9640	9640	0
691	20250418	091200	1559210	9640	9640	9640	9640	0
692	20250418	091100	1559210	9640	9640	9640	9640	1
693	20250418	091000	1549570	9600	9600	9600	9600	3
694	20250418	090900	1520770	9620	9620	9620	9620	0
695	20250418	090800	1520770	9620	9620	9620	9620	0
696	20250418	090700	1520770	9620	9620	9620	9620	0
697	20250418	090600	1520770	9620	9620	9620	9620	10
698	20250418	090500	1424570	9640	9640	9640	9640	0
699	20250418	090400	1424570	9640	9640	9640	9640	1
700	20250418	090300	1414930	9690	9690	9690	9690	1
701	20250418	090200	1405240	9520	9520	9520	9520	0
702	20250418	090100	1405240	9520	9620	9700	9520	145
703	20250418	090000	9650	9650	9650	9650	9650	1