KissMeData/274400/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	204100	45382470	4475	4475	4475	4475	706
3	20250418	204000	45382470	4475	4475	4475	4475	0
4	20250418	203900	45382470	4475	4475	4475	4475	0
5	20250418	203800	45382470	4475	4475	4475	4475	0
6	20250418	203700	45382470	4475	4475	4475	4475	0
7	20250418	203600	45382470	4475	4475	4475	4475	0
8	20250418	203500	45382470	4475	4475	4475	4475	0
9	20250418	203400	45382470	4475	4475	4475	4475	0
10	20250418	203300	45382470	4475	4475	4475	4475	0
11	20250418	203200	45382470	4475	4475	4475	4475	0
12	20250418	203100	45382470	4475	4475	4475	4475	0
13	20250418	203000	45382470	4475	4475	4475	4475	0
14	20250418	202900	45382470	4475	4475	4475	4475	0
15	20250418	202800	45382470	4475	4475	4475	4475	0
16	20250418	202700	45382470	4475	4475	4475	4475	0
17	20250418	202600	45382470	4475	4475	4475	4475	0
18	20250418	202500	45382470	4475	4475	4475	4475	0
19	20250418	202400	45382470	4475	4475	4475	4475	0
20	20250418	202300	45382470	4475	4475	4475	4475	0
21	20250418	202200	45382470	4475	4475	4475	4475	0
22	20250418	202100	45382470	4475	4475	4475	4475	0
23	20250418	202000	45382470	4475	4475	4475	4475	0
24	20250418	201900	45382470	4475	4475	4475	4475	0
25	20250418	201800	45382470	4475	4475	4475	4475	0
26	20250418	201700	45382470	4475	4475	4475	4475	0
27	20250418	201600	45382470	4475	4475	4475	4475	0
28	20250418	201500	45382470	4475	4475	4475	4475	0
29	20250418	201400	45382470	4475	4475	4475	4475	0
30	20250418	201300	45382470	4475	4475	4475	4475	0
31	20250418	201200	45382470	4475	4475	4475	4475	0
32	20250418	201100	45382470	4475	4475	4475	4475	706
33	20250418	201000	45382470	4475	4475	4475	4475	0
34	20250418	200900	45382470	4475	4475	4475	4475	0
35	20250418	200800	45382470	4475	4475	4475	4475	0
36	20250418	200700	45382470	4475	4475	4475	4475	0
37	20250418	200600	45382470	4475	4475	4475	4475	0
38	20250418	200500	45382470	4475	4475	4475	4475	0
39	20250418	200400	45382470	4475	4475	4475	4475	0
40	20250418	200300	45382470	4475	4475	4475	4475	0
41	20250418	200200	45382470	4475	4475	4475	4475	0
42	20250418	200100	45382470	4475	4475	4475	4475	0
43	20250418	200000	45382470	4475	4475	4475	4475	0
44	20250418	195900	45382470	4475	4475	4475	4475	0
45	20250418	195800	45382470	4475	4475	4475	4475	0
46	20250418	195700	45382470	4475	4475	4475	4475	0
47	20250418	195600	45382470	4475	4475	4475	4475	0
48	20250418	195500	45382470	4475	4475	4475	4475	0
49	20250418	195400	45382470	4475	4475	4475	4475	0
50	20250418	195300	45382470	4475	4475	4475	4475	0
51	20250418	195200	45382470	4475	4475	4475	4475	0
52	20250418	195100	45382470	4475	4475	4475	4475	0
53	20250418	195000	45382470	4475	4475	4475	4475	0
54	20250418	194900	45382470	4475	4475	4475	4475	0
55	20250418	194800	45382470	4475	4475	4475	4475	0
56	20250418	194700	45382470	4475	4475	4475	4475	0
57	20250418	194600	45382470	4475	4475	4475	4475	0
58	20250418	194500	45382470	4475	4475	4475	4475	0
59	20250418	194400	45382470	4475	4475	4475	4475	0
60	20250418	194300	45382470	4475	4475	4475	4475	0
61	20250418	194200	45382470	4475	4475	4475	4475	0
62	20250418	194100	45382470	4475	4475	4475	4475	706
63	20250418	194000	45382470	4475	4475	4475	4475	0
64	20250418	193900	45382470	4475	4475	4475	4475	0
65	20250418	193800	45382470	4475	4475	4475	4475	0
66	20250418	193700	45382470	4475	4475	4475	4475	0
67	20250418	193600	45382470	4475	4475	4475	4475	0
68	20250418	193500	45382470	4475	4475	4475	4475	0
69	20250418	193400	45382470	4475	4475	4475	4475	0
70	20250418	193300	45382470	4475	4475	4475	4475	0
71	20250418	193200	45382470	4475	4475	4475	4475	0
72	20250418	193100	45382470	4475	4475	4475	4475	0
73	20250418	193000	45382470	4475	4475	4475	4475	0
74	20250418	192900	45382470	4475	4475	4475	4475	0
75	20250418	192800	45382470	4475	4475	4475	4475	0
76	20250418	192700	45382470	4475	4475	4475	4475	0
77	20250418	192600	45382470	4475	4475	4475	4475	0
78	20250418	192500	45382470	4475	4475	4475	4475	0
79	20250418	192400	45382470	4475	4475	4475	4475	0
80	20250418	192300	45382470	4475	4475	4475	4475	0
81	20250418	192200	45382470	4475	4475	4475	4475	0
82	20250418	192100	45382470	4475	4475	4475	4475	0
83	20250418	192000	45382470	4475	4475	4475	4475	0
84	20250418	191900	45382470	4475	4475	4475	4475	0
85	20250418	191800	45382470	4475	4475	4475	4475	0
86	20250418	191700	45382470	4475	4475	4475	4475	0
87	20250418	191600	45382470	4475	4475	4475	4475	0
88	20250418	191500	45382470	4475	4475	4475	4475	0
89	20250418	191400	45382470	4475	4475	4475	4475	0
90	20250418	191300	45382470	4475	4475	4475	4475	0
91	20250418	191200	45382470	4475	4475	4475	4475	0
92	20250418	191100	45382470	4475	4475	4475	4475	706
93	20250418	191000	45382470	4475	4475	4475	4475	0
94	20250418	190900	45382470	4475	4475	4475	4475	0
95	20250418	190800	45382470	4475	4475	4475	4475	0
96	20250418	190700	45382470	4475	4475	4475	4475	0
97	20250418	190600	45382470	4475	4475	4475	4475	0
98	20250418	190500	45382470	4475	4475	4475	4475	0
99	20250418	190400	45382470	4475	4475	4475	4475	0
100	20250418	190300	45382470	4475	4475	4475	4475	0
101	20250418	190200	45382470	4475	4475	4475	4475	0
102	20250418	190100	45382470	4475	4475	4475	4475	0
103	20250418	190000	45382470	4475	4475	4475	4475	0
104	20250418	185900	45382470	4475	4475	4475	4475	0
105	20250418	185800	45382470	4475	4475	4475	4475	0
106	20250418	185700	45382470	4475	4475	4475	4475	0
107	20250418	185600	45382470	4475	4475	4475	4475	0
108	20250418	185500	45382470	4475	4475	4475	4475	0
109	20250418	185400	45382470	4475	4475	4475	4475	0
110	20250418	185300	45382470	4475	4475	4475	4475	0
111	20250418	185200	45382470	4475	4475	4475	4475	0
112	20250418	185100	45382470	4475	4475	4475	4475	0
113	20250418	185000	45382470	4475	4475	4475	4475	0
114	20250418	184900	45382470	4475	4475	4475	4475	0
115	20250418	184800	45382470	4475	4475	4475	4475	0
116	20250418	184700	45382470	4475	4475	4475	4475	0
117	20250418	184600	45382470	4475	4475	4475	4475	0
118	20250418	184500	45382470	4475	4475	4475	4475	0
119	20250418	184400	45382470	4475	4475	4475	4475	0
120	20250418	184300	45382470	4475	4475	4475	4475	0
121	20250418	184200	45382470	4475	4475	4475	4475	0
122	20250418	184100	45382470	4475	4475	4475	4475	706
123	20250418	184000	45382470	4475	4475	4475	4475	0
124	20250418	183900	45382470	4475	4475	4475	4475	0
125	20250418	183800	45382470	4475	4475	4475	4475	0
126	20250418	183700	45382470	4475	4475	4475	4475	0
127	20250418	183600	45382470	4475	4475	4475	4475	0
128	20250418	183500	45382470	4475	4475	4475	4475	0
129	20250418	183400	45382470	4475	4475	4475	4475	0
130	20250418	183300	45382470	4475	4475	4475	4475	0
131	20250418	183200	45382470	4475	4475	4475	4475	0
132	20250418	183100	45382470	4475	4475	4475	4475	0
133	20250418	183000	45382470	4475	4475	4475	4475	0
134	20250418	182900	45382470	4475	4475	4475	4475	0
135	20250418	182800	45382470	4475	4475	4475	4475	0
136	20250418	182700	45382470	4475	4475	4475	4475	0
137	20250418	182600	45382470	4475	4475	4475	4475	0
138	20250418	182500	45382470	4475	4475	4475	4475	0
139	20250418	182400	45382470	4475	4475	4475	4475	0
140	20250418	182300	45382470	4475	4475	4475	4475	0
141	20250418	182200	45382470	4475	4475	4475	4475	0
142	20250418	182100	45382470	4475	4475	4475	4475	0
143	20250418	182000	45382470	4475	4475	4475	4475	0
144	20250418	181900	45382470	4475	4475	4475	4475	0
145	20250418	181800	45382470	4475	4475	4475	4475	0
146	20250418	181700	45382470	4475	4475	4475	4475	0
147	20250418	181600	45382470	4475	4475	4475	4475	0
148	20250418	181500	45382470	4475	4475	4475	4475	0
149	20250418	181400	45382470	4475	4475	4475	4475	0
150	20250418	181300	45382470	4475	4475	4475	4475	0
151	20250418	181200	45382470	4475	4475	4475	4475	0
152	20250418	181100	45382470	4475	4475	4475	4475	706
153	20250418	181000	45382470	4475	4475	4475	4475	0
154	20250418	180900	45382470	4475	4475	4475	4475	0
155	20250418	180800	45382470	4475	4475	4475	4475	0
156	20250418	180700	45382470	4475	4475	4475	4475	0
157	20250418	180600	45382470	4475	4475	4475	4475	0
158	20250418	180500	45382470	4475	4475	4475	4475	0
159	20250418	180400	45382470	4475	4475	4475	4475	0
160	20250418	180300	45382470	4475	4475	4475	4475	0
161	20250418	180200	45382470	4475	4475	4475	4475	0
162	20250418	180100	45382470	4475	4475	4475	4475	0
163	20250418	180000	45382470	4475	4475	4475	4475	0
164	20250418	175900	45382470	4475	4475	4475	4475	0
165	20250418	175800	45382470	4475	4475	4475	4475	0
166	20250418	175700	45382470	4475	4475	4475	4475	0
167	20250418	175600	45382470	4475	4475	4475	4475	0
168	20250418	175500	45382470	4475	4475	4475	4475	0
169	20250418	175400	45382470	4475	4475	4475	4475	0
170	20250418	175300	45382470	4475	4475	4475	4475	0
171	20250418	175200	45382470	4475	4475	4475	4475	0
172	20250418	175100	45382470	4475	4475	4475	4475	0
173	20250418	175000	45382470	4475	4475	4475	4475	0
174	20250418	174900	45382470	4475	4475	4475	4475	0
175	20250418	174800	45382470	4475	4475	4475	4475	0
176	20250418	174700	45382470	4475	4475	4475	4475	0
177	20250418	174600	45382470	4475	4475	4475	4475	0
178	20250418	174500	45382470	4475	4475	4475	4475	0
179	20250418	174400	45382470	4475	4475	4475	4475	0
180	20250418	174300	45382470	4475	4475	4475	4475	0
181	20250418	174200	45382470	4475	4475	4475	4475	0
182	20250418	174100	45382470	4475	4475	4475	4475	706
183	20250418	174000	45382470	4475	4475	4475	4475	0
184	20250418	173900	45382470	4475	4475	4475	4475	0
185	20250418	173800	45382470	4475	4475	4475	4475	0
186	20250418	173700	45382470	4475	4475	4475	4475	0
187	20250418	173600	45382470	4475	4475	4475	4475	0
188	20250418	173500	45382470	4475	4475	4475	4475	0
189	20250418	173400	45382470	4475	4475	4475	4475	0
190	20250418	173300	45382470	4475	4475	4475	4475	0
191	20250418	173200	45382470	4475	4475	4475	4475	0
192	20250418	173100	45382470	4475	4475	4475	4475	0
193	20250418	173000	45382470	4475	4475	4475	4475	0
194	20250418	172900	45382470	4475	4475	4475	4475	0
195	20250418	172800	45382470	4475	4475	4475	4475	0
196	20250418	172700	45382470	4475	4475	4475	4475	0
197	20250418	172600	45382470	4475	4475	4475	4475	0
198	20250418	172500	45382470	4475	4475	4475	4475	0
199	20250418	172400	45382470	4475	4475	4475	4475	0
200	20250418	172300	45382470	4475	4475	4475	4475	0
201	20250418	172200	45382470	4475	4475	4475	4475	0
202	20250418	172100	45382470	4475	4475	4475	4475	0
203	20250418	172000	45382470	4475	4475	4475	4475	0
204	20250418	171900	45382470	4475	4475	4475	4475	0
205	20250418	171800	45382470	4475	4475	4475	4475	0
206	20250418	171700	45382470	4475	4475	4475	4475	0
207	20250418	171600	45382470	4475	4475	4475	4475	0
208	20250418	171500	45382470	4475	4475	4475	4475	0
209	20250418	171400	45382470	4475	4475	4475	4475	0
210	20250418	171300	45382470	4475	4475	4475	4475	0
211	20250418	171200	45382470	4475	4475	4475	4475	0
212	20250418	171100	45382470	4475	4475	4475	4475	706
213	20250418	171000	45382470	4475	4475	4475	4475	0
214	20250418	170900	45382470	4475	4475	4475	4475	0
215	20250418	170800	45382470	4475	4475	4475	4475	0
216	20250418	170700	45382470	4475	4475	4475	4475	0
217	20250418	170600	45382470	4475	4475	4475	4475	0
218	20250418	170500	45382470	4475	4475	4475	4475	0
219	20250418	170400	45382470	4475	4475	4475	4475	0
220	20250418	170300	45382470	4475	4475	4475	4475	0
221	20250418	170200	45382470	4475	4475	4475	4475	0
222	20250418	170100	45382470	4475	4475	4475	4475	0
223	20250418	170000	45382470	4475	4475	4475	4475	0
224	20250418	165900	45382470	4475	4475	4475	4475	0
225	20250418	165800	45382470	4475	4475	4475	4475	0
226	20250418	165700	45382470	4475	4475	4475	4475	0
227	20250418	165600	45382470	4475	4475	4475	4475	0
228	20250418	165500	45382470	4475	4475	4475	4475	0
229	20250418	165400	45382470	4475	4475	4475	4475	0
230	20250418	165300	45382470	4475	4475	4475	4475	0
231	20250418	165200	45382470	4475	4475	4475	4475	0
232	20250418	165100	45382470	4475	4475	4475	4475	0
233	20250418	165000	45382470	4475	4475	4475	4475	0
234	20250418	164900	45382470	4475	4475	4475	4475	0
235	20250418	164800	45382470	4475	4475	4475	4475	0
236	20250418	164700	45382470	4475	4475	4475	4475	0
237	20250418	164600	45382470	4475	4475	4475	4475	0
238	20250418	164500	45382470	4475	4475	4475	4475	0
239	20250418	164400	45382470	4475	4475	4475	4475	0
240	20250418	164300	45382470	4475	4475	4475	4475	0
241	20250418	164200	45382470	4475	4475	4475	4475	0
242	20250418	164100	45382470	4475	4475	4475	4475	706
243	20250418	164000	45382470	4475	4475	4475	4475	0
244	20250418	163900	45382470	4475	4475	4475	4475	0
245	20250418	163800	45382470	4475	4475	4475	4475	0
246	20250418	163700	45382470	4475	4475	4475	4475	0
247	20250418	163600	45382470	4475	4475	4475	4475	0
248	20250418	163500	45382470	4475	4475	4475	4475	0
249	20250418	163400	45382470	4475	4475	4475	4475	0
250	20250418	163300	45382470	4475	4475	4475	4475	0
251	20250418	163200	45382470	4475	4475	4475	4475	0
252	20250418	163100	45382470	4475	4475	4475	4475	0
253	20250418	163000	45382470	4475	4475	4475	4475	0
254	20250418	162900	45382470	4475	4475	4475	4475	0
255	20250418	162800	45382470	4475	4475	4475	4475	0
256	20250418	162700	45382470	4475	4475	4475	4475	0
257	20250418	162600	45382470	4475	4475	4475	4475	0
258	20250418	162500	45382470	4475	4475	4475	4475	0
259	20250418	162400	45382470	4475	4475	4475	4475	0
260	20250418	162300	45382470	4475	4475	4475	4475	0
261	20250418	162200	45382470	4475	4475	4475	4475	0
262	20250418	162100	45382470	4475	4475	4475	4475	0
263	20250418	162000	45382470	4475	4475	4475	4475	0
264	20250418	161900	45382470	4475	4475	4475	4475	0
265	20250418	161800	45382470	4475	4475	4475	4475	0
266	20250418	161700	45382470	4475	4475	4475	4475	0
267	20250418	161600	45382470	4475	4475	4475	4475	0
268	20250418	161500	45382470	4475	4475	4475	4475	0
269	20250418	161400	45382470	4475	4475	4475	4475	0
270	20250418	161300	45382470	4475	4475	4475	4475	0
271	20250418	161200	45382470	4475	4475	4475	4475	0
272	20250418	161100	45382470	4475	4475	4475	4475	706
273	20250418	161000	45382470	4475	4475	4475	4475	0
274	20250418	160900	45382470	4475	4475	4475	4475	0
275	20250418	160800	45382470	4475	4475	4475	4475	0
276	20250418	160700	45382470	4475	4475	4475	4475	0
277	20250418	160600	45382470	4475	4475	4475	4475	0
278	20250418	160500	45382470	4475	4475	4475	4475	0
279	20250418	160400	45382470	4475	4475	4475	4475	0
280	20250418	160300	45382470	4475	4475	4475	4475	0
281	20250418	160200	45382470	4475	4475	4475	4475	0
282	20250418	160100	45382470	4475	4475	4475	4475	0
283	20250418	160000	45382470	4475	4475	4475	4475	0
284	20250418	155900	45382470	4475	4475	4475	4475	0
285	20250418	155800	45382470	4475	4475	4475	4475	0
286	20250418	155700	45382470	4475	4475	4475	4475	0
287	20250418	155600	45382470	4475	4475	4475	4475	0
288	20250418	155500	45382470	4475	4475	4475	4475	0
289	20250418	155400	45382470	4475	4475	4475	4475	0
290	20250418	155300	45382470	4475	4475	4475	4475	0
291	20250418	155200	45382470	4475	4475	4475	4475	0
292	20250418	155100	45382470	4475	4475	4475	4475	0
293	20250418	155000	45382470	4475	4475	4475	4475	0
294	20250418	154900	45382470	4475	4475	4475	4475	0
295	20250418	154800	45382470	4475	4475	4475	4475	0
296	20250418	154700	45382470	4475	4475	4475	4475	0
297	20250418	154600	45382470	4475	4475	4475	4475	0
298	20250418	154500	45382470	4475	4475	4475	4475	0
299	20250418	154400	45382470	4475	4475	4475	4475	0
300	20250418	154300	45382470	4475	4475	4475	4475	0
301	20250418	154200	45382470	4475	4475	4475	4475	0
302	20250418	154100	45382470	4475	4475	4475	4475	706
303	20250418	154000	45382470	4475	4475	4475	4475	0
304	20250418	153900	45382470	4475	4475	4475	4475	0
305	20250418	153800	45382470	4475	4475	4475	4475	0
306	20250418	153700	45382470	4475	4475	4475	4475	0
307	20250418	153600	45382470	4475	4475	4475	4475	0
308	20250418	153500	45382470	4475	4475	4475	4475	0
309	20250418	153400	45382470	4475	4475	4475	4475	0
310	20250418	153300	45382470	4475	4475	4475	4475	0
311	20250418	153200	45382470	4475	4475	4475	4475	0
312	20250418	153100	45382470	4475	4475	4475	4475	0
313	20250418	153000	45382470	4475	4475	4475	4475	706
314	20250418	152900	42223120	4485	4485	4485	4485	0
315	20250418	152800	42223120	4485	4485	4485	4485	0
316	20250418	152700	42223120	4485	4485	4485	4485	0
317	20250418	152600	42223120	4485	4485	4485	4485	0
318	20250418	152500	42223120	4485	4485	4485	4485	0
319	20250418	152400	42223120	4485	4485	4485	4485	0
320	20250418	152300	42223120	4485	4485	4485	4485	0
321	20250418	152200	42223120	4485	4485	4485	4485	0
322	20250418	152100	42223120	4485	4485	4485	4485	0
323	20250418	152000	42223120	4485	4485	4485	4485	0
324	20250418	151900	42223120	4485	4480	4485	4480	175
325	20250418	151800	41438855	4480	4480	4480	4480	1
326	20250418	151700	41434375	4480	4480	4480	4480	2
327	20250418	151600	41425415	4480	4480	4480	4480	0
328	20250418	151500	41425415	4480	4480	4480	4480	0
329	20250418	151400	41425415	4480	4480	4480	4480	8
330	20250418	151300	41389575	4480	4480	4480	4480	0
331	20250418	151200	41389575	4480	4480	4480	4480	0
332	20250418	151100	41389575	4480	4480	4480	4480	0
333	20250418	151000	41389575	4480	4480	4480	4480	0
334	20250418	150900	41389575	4480	4480	4480	4480	1
335	20250418	150800	41385095	4480	4480	4480	4480	0
336	20250418	150700	41385095	4480	4480	4480	4480	0
337	20250418	150600	41385095	4480	4480	4480	4480	0
338	20250418	150500	41385095	4480	4480	4480	4480	53
339	20250418	150400	41147655	4480	4480	4480	4480	0
340	20250418	150300	41147655	4480	4480	4480	4480	176
341	20250418	150200	40359175	4485	4485	4485	4485	0
342	20250418	150100	40359175	4485	4485	4485	4485	0
343	20250418	150000	40359175	4485	4485	4485	4485	0
344	20250418	145900	40359175	4485	4485	4485	4485	22
345	20250418	145800	40260505	4485	4485	4485	4485	0
346	20250418	145700	40260505	4485	4485	4485	4485	0
347	20250418	145600	40260505	4485	4485	4485	4485	0
348	20250418	145500	40260505	4485	4485	4485	4485	0
349	20250418	145400	40260505	4485	4485	4485	4485	0
350	20250418	145300	40260505	4485	4485	4485	4485	2
351	20250418	145200	40251535	4485	4485	4485	4485	1
352	20250418	145100	40247050	4465	4465	4465	4465	0
353	20250418	145000	40247050	4465	4465	4465	4465	0
354	20250418	144900	40247050	4465	4465	4465	4465	0
355	20250418	144800	40247050	4465	4480	4480	4465	42
356	20250418	144700	40059460	4485	4485	4485	4485	30
357	20250418	144600	39924910	4480	4480	4480	4480	0
358	20250418	144500	39924910	4480	4480	4480	4480	0
359	20250418	144400	39924910	4480	4480	4480	4480	0
360	20250418	144300	39924910	4480	4480	4480	4480	0
361	20250418	144200	39924910	4480	4480	4480	4480	0
362	20250418	144100	39924910	4480	4480	4480	4480	0
363	20250418	144000	39924910	4480	4480	4480	4480	0
364	20250418	143900	39924910	4480	4480	4480	4480	26
365	20250418	143800	39808430	4480	4480	4480	4480	0
366	20250418	143700	39808430	4480	4480	4480	4480	0
367	20250418	143600	39808430	4480	4480	4480	4480	0
368	20250418	143500	39808430	4480	4480	4480	4480	0
369	20250418	143400	39808430	4480	4480	4480	4480	0
370	20250418	143300	39808430	4480	4460	4480	4460	43
371	20250418	143200	39616235	4455	4455	4455	4455	0
372	20250418	143100	39616235	4455	4455	4455	4455	0
373	20250418	143000	39616235	4455	4455	4455	4455	0
374	20250418	142900	39616235	4455	4455	4455	4455	0
375	20250418	142800	39616235	4455	4455	4455	4455	0
376	20250418	142700	39616235	4455	4455	4455	4455	0
377	20250418	142600	39616235	4455	4455	4455	4455	0
378	20250418	142500	39616235	4455	4455	4455	4455	0
379	20250418	142400	39616235	4455	4455	4455	4455	0
380	20250418	142300	39616235	4455	4455	4455	4455	0
381	20250418	142200	39616235	4455	4455	4455	4455	0
382	20250418	142100	39616235	4455	4455	4455	4455	0
383	20250418	142000	39616235	4455	4455	4455	4455	0
384	20250418	141900	39616235	4455	4455	4455	4455	6
385	20250418	141800	39589505	4480	4480	4480	4480	0
386	20250418	141700	39589505	4480	4480	4480	4480	0
387	20250418	141600	39589505	4480	4480	4480	4480	0
388	20250418	141500	39589505	4480	4480	4480	4480	3
389	20250418	141400	39576065	4450	4450	4450	4450	0
390	20250418	141300	39576065	4450	4450	4450	4450	0
391	20250418	141200	39576065	4450	4450	4450	4450	0
392	20250418	141100	39576065	4450	4450	4450	4450	0
393	20250418	141000	39576065	4450	4450	4450	4450	0
394	20250418	140900	39576065	4450	4450	4450	4450	0
395	20250418	140800	39576065	4450	4450	4450	4450	0
396	20250418	140700	39576065	4450	4450	4450	4450	0
397	20250418	140600	39576065	4450	4450	4450	4450	0
398	20250418	140500	39576065	4450	4450	4450	4450	0
399	20250418	140400	39576065	4450	4450	4450	4450	39
400	20250418	140300	39402515	4480	4480	4480	4480	0
401	20250418	140200	39402515	4480	4450	4480	4450	87
402	20250418	140100	39015305	4480	4480	4480	4480	0
403	20250418	140000	39015305	4480	4480	4480	4480	0
404	20250418	135900	39015305	4480	4480	4480	4480	0
405	20250418	135800	39015305	4480	4480	4480	4480	0
406	20250418	135700	39015305	4480	4480	4480	4480	0
407	20250418	135600	39015305	4480	4480	4480	4480	32
408	20250418	135500	38871945	4480	4480	4480	4480	0
409	20250418	135400	38871945	4480	4480	4480	4480	0
410	20250418	135300	38871945	4480	4480	4480	4480	0
411	20250418	135200	38871945	4480	4450	4480	4450	22
412	20250418	135100	38773415	4480	4480	4480	4480	0
413	20250418	135000	38773415	4480	4480	4480	4480	0
414	20250418	134900	38773415	4480	4480	4480	4480	0
415	20250418	134800	38773415	4480	4480	4480	4480	0
416	20250418	134700	38773415	4480	4480	4480	4480	0
417	20250418	134600	38773415	4480	4455	4480	4455	59
418	20250418	134500	38510520	4480	4480	4480	4480	0
419	20250418	134400	38510520	4480	4480	4480	4480	0
420	20250418	134300	38510520	4480	4480	4480	4480	0
421	20250418	134200	38510520	4480	4480	4480	4480	0
422	20250418	134100	38510520	4480	4480	4480	4480	0
423	20250418	134000	38510520	4480	4480	4480	4480	0
424	20250418	133900	38510520	4480	4480	4480	4480	3
425	20250418	133800	38497080	4455	4455	4455	4455	0
426	20250418	133700	38497080	4455	4455	4455	4455	0
427	20250418	133600	38497080	4455	4455	4455	4455	0
428	20250418	133500	38497080	4455	4455	4455	4455	0
429	20250418	133400	38497080	4455	4455	4455	4455	1
430	20250418	133300	38492625	4455	4455	4455	4455	0
431	20250418	133200	38492625	4455	4455	4455	4455	0
432	20250418	133100	38492625	4455	4480	4480	4455	13
433	20250418	133000	38434635	4455	4455	4455	4455	0
434	20250418	132900	38434635	4455	4455	4455	4455	0
435	20250418	132800	38434635	4455	4455	4455	4455	0
436	20250418	132700	38434635	4455	4455	4455	4455	0
437	20250418	132600	38434635	4455	4455	4455	4455	0
438	20250418	132500	38434635	4455	4455	4455	4455	0
439	20250418	132400	38434635	4455	4475	4475	4455	40
440	20250418	132300	38256415	4475	4475	4475	4475	7
441	20250418	132200	38225090	4475	4475	4475	4475	0
442	20250418	132100	38225090	4475	4475	4475	4475	6
443	20250418	132000	38198240	4485	4485	4485	4485	0
444	20250418	131900	38198240	4485	4485	4485	4485	0
445	20250418	131800	38198240	4485	4485	4485	4485	0
446	20250418	131700	38198240	4485	4485	4485	4485	0
447	20250418	131600	38198240	4485	4485	4485	4485	0
448	20250418	131500	38198240	4485	4485	4485	4485	0
449	20250418	131400	38198240	4485	4485	4485	4485	0
450	20250418	131300	38198240	4485	4485	4485	4485	0
451	20250418	131200	38198240	4485	4485	4485	4485	0
452	20250418	131100	38198240	4485	4485	4485	4485	0
453	20250418	131000	38198240	4485	4485	4485	4485	0
454	20250418	130900	38198240	4485	4485	4485	4485	1
455	20250418	130800	38193755	4485	4485	4485	4485	0
456	20250418	130700	38193755	4485	4455	4485	4455	32
457	20250418	130600	38051135	4490	4490	4490	4490	0
458	20250418	130500	38051135	4490	4490	4490	4490	0
459	20250418	130400	38051135	4490	4490	4490	4490	6
460	20250418	130300	38024195	4490	4490	4490	4490	0
461	20250418	130200	38024195	4490	4490	4490	4490	0
462	20250418	130100	38024195	4490	4490	4490	4490	3
463	20250418	130000	38010725	4450	4450	4450	4450	0
464	20250418	125900	38010725	4450	4450	4450	4450	0
465	20250418	125800	38010725	4450	4490	4490	4450	166
466	20250418	125700	37270670	4490	4490	4490	4490	0
467	20250418	125600	37270670	4490	4490	4490	4490	0
468	20250418	125500	37270670	4490	4475	4490	4475	7
469	20250418	125400	37239315	4475	4475	4475	4475	1
470	20250418	125300	37234840	4455	4455	4455	4455	0
471	20250418	125200	37234840	4455	4455	4455	4455	0
472	20250418	125100	37234840	4455	4455	4455	4455	0
473	20250418	125000	37234840	4455	4455	4455	4455	0
474	20250418	124900	37234840	4455	4455	4455	4455	0
475	20250418	124800	37234840	4455	4455	4455	4455	0
476	20250418	124700	37234840	4455	4455	4455	4455	0
477	20250418	124600	37234840	4455	4455	4455	4455	0
478	20250418	124500	37234840	4455	4455	4455	4455	0
479	20250418	124400	37234840	4455	4455	4455	4455	0
480	20250418	124300	37234840	4455	4455	4455	4455	0
481	20250418	124200	37234840	4455	4455	4455	4455	0
482	20250418	124100	37234840	4455	4455	4455	4455	0
483	20250418	124000	37234840	4455	4455	4455	4455	3
484	20250418	123900	37221475	4455	4455	4455	4455	0
485	20250418	123800	37221475	4455	4455	4455	4455	0
486	20250418	123700	37221475	4455	4455	4455	4455	0
487	20250418	123600	37221475	4455	4455	4455	4455	0
488	20250418	123500	37221475	4455	4455	4455	4455	0
489	20250418	123400	37221475	4455	4455	4455	4455	0
490	20250418	123300	37221475	4455	4455	4455	4455	0
491	20250418	123200	37221475	4455	4455	4455	4455	4
492	20250418	123100	37203655	4455	4455	4455	4455	0
493	20250418	123000	37203655	4455	4455	4455	4455	0
494	20250418	122900	37203655	4455	4455	4455	4455	0
495	20250418	122800	37203655	4455	4460	4460	4455	42
496	20250418	122700	37016540	4475	4475	4475	4475	0
497	20250418	122600	37016540	4475	4475	4475	4475	0
498	20250418	122500	37016540	4475	4475	4475	4475	0
499	20250418	122400	37016540	4475	4470	4475	4470	300
500	20250418	122300	35674180	4470	4470	4470	4470	0
501	20250418	122200	35674180	4470	4470	4470	4470	0
502	20250418	122100	35674180	4470	4470	4470	4470	0
503	20250418	122000	35674180	4470	4470	4470	4470	0
504	20250418	121900	35674180	4470	4470	4470	4470	0
505	20250418	121800	35674180	4470	4470	4470	4470	0
506	20250418	121700	35674180	4470	4470	4470	4470	2
507	20250418	121600	35665240	4460	4460	4460	4460	0
508	20250418	121500	35665240	4460	4460	4460	4460	0
509	20250418	121400	35665240	4460	4460	4460	4460	0
510	20250418	121300	35665240	4460	4460	4460	4460	0
511	20250418	121200	35665240	4460	4460	4460	4460	0
512	20250418	121100	35665240	4460	4460	4460	4460	0
513	20250418	121000	35665240	4460	4460	4460	4460	1
514	20250418	120900	35660780	4470	4465	4470	4465	5
515	20250418	120800	35638440	4455	4455	4455	4455	0
516	20250418	120700	35638440	4455	4455	4455	4455	0
517	20250418	120600	35638440	4455	4455	4455	4455	0
518	20250418	120500	35638440	4455	4455	4455	4455	0
519	20250418	120400	35638440	4455	4455	4455	4455	0
520	20250418	120300	35638440	4455	4455	4455	4455	0
521	20250418	120200	35638440	4455	4455	4455	4455	0
522	20250418	120100	35638440	4455	4455	4455	4455	0
523	20250418	120000	35638440	4455	4455	4455	4455	0
524	20250418	115900	35638440	4455	4455	4455	4455	0
525	20250418	115800	35638440	4455	4455	4455	4455	0
526	20250418	115700	35638440	4455	4455	4455	4455	5
527	20250418	115600	35616165	4455	4455	4455	4455	0
528	20250418	115500	35616165	4455	4455	4455	4455	0
529	20250418	115400	35616165	4455	4455	4455	4455	4
530	20250418	115300	35598345	4475	4475	4475	4475	0
531	20250418	115200	35598345	4475	4475	4475	4475	0
532	20250418	115100	35598345	4475	4475	4475	4475	0
533	20250418	115000	35598345	4475	4475	4475	4475	0
534	20250418	114900	35598345	4475	4475	4475	4475	0
535	20250418	114800	35598345	4475	4475	4475	4475	0
536	20250418	114700	35598345	4475	4475	4475	4475	6
537	20250418	114600	35571495	4475	4475	4475	4475	0
538	20250418	114500	35571495	4475	4475	4475	4475	0
539	20250418	114400	35571495	4475	4475	4475	4475	0
540	20250418	114300	35571495	4475	4475	4475	4475	0
541	20250418	114200	35571495	4475	4475	4475	4475	0
542	20250418	114100	35571495	4475	4475	4475	4475	1
543	20250418	114000	35567020	4475	4475	4475	4475	0
544	20250418	113900	35567020	4475	4475	4475	4475	0
545	20250418	113800	35567020	4475	4475	4475	4475	1
546	20250418	113700	35562545	4450	4450	4450	4450	0
547	20250418	113600	35562545	4450	4450	4450	4450	0
548	20250418	113500	35562545	4450	4450	4450	4450	0
549	20250418	113400	35562545	4450	4450	4450	4450	0
550	20250418	113300	35562545	4450	4450	4450	4450	0
551	20250418	113200	35562545	4450	4450	4450	4450	0
552	20250418	113100	35562545	4450	4450	4450	4450	0
553	20250418	113000	35562545	4450	4450	4450	4450	0
554	20250418	112900	35562545	4450	4450	4450	4450	0
555	20250418	112800	35562545	4450	4450	4450	4450	5
556	20250418	112700	35540295	4455	4455	4455	4455	0
557	20250418	112600	35540295	4455	4455	4455	4455	0
558	20250418	112500	35540295	4455	4455	4455	4455	0
559	20250418	112400	35540295	4455	4455	4455	4455	0
560	20250418	112300	35540295	4455	4455	4455	4455	0
561	20250418	112200	35540295	4455	4455	4455	4455	0
562	20250418	112100	35540295	4455	4455	4455	4455	35
563	20250418	112000	35384370	4455	4455	4455	4455	0
564	20250418	111900	35384370	4455	4455	4455	4455	0
565	20250418	111800	35384370	4455	4455	4455	4455	0
566	20250418	111700	35384370	4455	4455	4455	4455	0
567	20250418	111600	35384370	4455	4455	4455	4455	21
568	20250418	111500	35290815	4465	4465	4465	4465	87
569	20250418	111400	34902360	4465	4465	4465	4465	0
570	20250418	111300	34902360	4465	4465	4465	4465	0
571	20250418	111200	34902360	4465	4465	4465	4465	0
572	20250418	111100	34902360	4465	4465	4465	4465	0
573	20250418	111000	34902360	4465	4465	4465	4465	0
574	20250418	110900	34902360	4465	4465	4465	4465	0
575	20250418	110800	34902360	4465	4465	4465	4465	0
576	20250418	110700	34902360	4465	4465	4465	4465	0
577	20250418	110600	34902360	4465	4465	4465	4465	0
578	20250418	110500	34902360	4465	4465	4465	4465	0
579	20250418	110400	34902360	4465	4465	4465	4465	0
580	20250418	110300	34902360	4465	4465	4465	4465	3
581	20250418	110200	34888965	4465	4465	4465	4465	2
582	20250418	110100	34880035	4465	4465	4465	4465	0
583	20250418	110000	34880035	4465	4465	4465	4465	0
584	20250418	105900	34880035	4465	4465	4465	4465	0
585	20250418	105800	34880035	4465	4465	4465	4465	0
586	20250418	105700	34880035	4465	4465	4465	4465	0
587	20250418	105600	34880035	4465	4465	4465	4465	0
588	20250418	105500	34880035	4465	4455	4465	4455	519
589	20250418	105400	32566110	4420	4420	4420	4420	0
590	20250418	105300	32566110	4420	4420	4420	4420	0
591	20250418	105200	32566110	4420	4420	4420	4420	0
592	20250418	105100	32566110	4420	4420	4420	4420	0
593	20250418	105000	32566110	4420	4420	4420	4420	0
594	20250418	104900	32566110	4420	4420	4420	4420	0
595	20250418	104800	32566110	4420	4420	4420	4420	0
596	20250418	104700	32566110	4420	4420	4420	4420	69
597	20250418	104600	32261130	4435	4435	4435	4435	0
598	20250418	104500	32261130	4435	4435	4435	4435	100
599	20250418	104400	31817630	4435	4455	4455	4400	3070
600	20250418	104300	18241950	4460	4460	4460	4460	408
601	20250418	104200	16422270	4445	4445	4445	4445	0
602	20250418	104100	16422270	4445	4445	4445	4445	0
603	20250418	104000	16422270	4445	4445	4445	4445	0
604	20250418	103900	16422270	4445	4445	4445	4445	0
605	20250418	103800	16422270	4445	4445	4445	4445	0
606	20250418	103700	16422270	4445	4445	4445	4445	0
607	20250418	103600	16422270	4445	4445	4445	4445	207
608	20250418	103500	15502155	4445	4455	4455	4440	235
609	20250418	103400	14456845	4460	4475	4475	4460	550
610	20250418	103300	12000990	4475	4475	4475	4475	0
611	20250418	103200	12000990	4475	4475	4475	4475	0
612	20250418	103100	12000990	4475	4475	4475	4475	0
613	20250418	103000	12000990	4475	4475	4475	4475	0
614	20250418	102900	12000990	4475	4475	4475	4475	0
615	20250418	102800	12000990	4475	4475	4475	4475	0
616	20250418	102700	12000990	4475	4475	4475	4475	0
617	20250418	102600	12000990	4475	4475	4475	4475	0
618	20250418	102500	12000990	4475	4475	4475	4475	0
619	20250418	102400	12000990	4475	4475	4475	4475	0
620	20250418	102300	12000990	4475	4475	4475	4475	0
621	20250418	102200	12000990	4475	4475	4475	4475	0
622	20250418	102100	12000990	4475	4475	4475	4475	0
623	20250418	102000	12000990	4475	4475	4475	4475	8
624	20250418	101900	11965190	4500	4500	4500	4500	0
625	20250418	101800	11965190	4500	4500	4500	4500	0
626	20250418	101700	11965190	4500	4500	4500	4500	0
627	20250418	101600	11965190	4500	4500	4500	4500	0
628	20250418	101500	11965190	4500	4475	4500	4475	32
629	20250418	101400	11821945	4490	4490	4490	4490	0
630	20250418	101300	11821945	4490	4490	4490	4490	0
631	20250418	101200	11821945	4490	4490	4490	4490	48
632	20250418	101100	11606425	4490	4490	4490	4490	0
633	20250418	101000	11606425	4490	4490	4490	4490	2
634	20250418	100900	11597445	4520	4520	4520	4520	20
635	20250418	100800	11507045	4525	4525	4525	4525	0
636	20250418	100700	11507045	4525	4525	4525	4525	0
637	20250418	100600	11507045	4525	4525	4525	4525	0
638	20250418	100500	11507045	4525	4525	4525	4525	0
639	20250418	100400	11507045	4525	4525	4525	4525	1
640	20250418	100300	11502520	4525	4525	4525	4525	1
641	20250418	100200	11497995	4525	4525	4525	4525	0
642	20250418	100100	11497995	4525	4525	4525	4525	1
643	20250418	100000	11493470	4530	4530	4530	4530	0
644	20250418	095900	11493470	4530	4530	4530	4530	0
645	20250418	095800	11493470	4530	4530	4530	4530	0
646	20250418	095700	11493470	4530	4530	4530	4530	0
647	20250418	095600	11493470	4530	4530	4530	4530	0
648	20250418	095500	11493470	4530	4530	4530	4530	0
649	20250418	095400	11493470	4530	4530	4530	4530	0
650	20250418	095300	11493470	4530	4525	4530	4525	45
651	20250418	095200	11289630	4480	4505	4540	4480	55
652	20250418	095100	11041990	4535	4535	4535	4535	1
653	20250418	095000	11037455	4470	4470	4470	4470	0
654	20250418	094900	11037455	4470	4470	4470	4470	0
655	20250418	094800	11037455	4470	4470	4470	4470	0
656	20250418	094700	11037455	4470	4465	4470	4465	325
657	20250418	094600	9585245	4465	4465	4465	4465	13
658	20250418	094500	9527200	4460	4470	4470	4460	109
659	20250418	094400	9041040	4470	4470	4470	4470	1
660	20250418	094300	9036570	4470	4470	4470	4470	0
661	20250418	094200	9036570	4470	4470	4470	4470	0
662	20250418	094100	9036570	4470	4470	4470	4470	0
663	20250418	094000	9036570	4470	4470	4470	4470	107
664	20250418	093900	8558280	4470	4470	4470	4470	2
665	20250418	093800	8549340	4470	4470	4470	4470	10
666	20250418	093700	8504640	4470	4470	4470	4470	0
667	20250418	093600	8504640	4470	4470	4470	4470	126
668	20250418	093500	7941420	4470	4470	4470	4470	0
669	20250418	093400	7941420	4470	4470	4470	4470	32
670	20250418	093300	7798380	4470	4470	4470	4470	2
671	20250418	093200	7789440	4465	4465	4465	4465	0
672	20250418	093100	7789440	4465	4465	4465	4465	0
673	20250418	093000	7789440	4465	4465	4465	4465	0
674	20250418	092900	7789440	4465	4465	4465	4465	0
675	20250418	092800	7789440	4465	4465	4465	4465	2
676	20250418	092700	7780510	4470	4470	4470	4470	0
677	20250418	092600	7780510	4470	4470	4470	4470	169
678	20250418	092500	7025080	4470	4470	4470	4470	38
679	20250418	092400	6855220	4490	4490	4490	4490	1
680	20250418	092300	6850730	4490	4495	4495	4490	352
681	20250418	092200	5270245	4500	4500	4500	4500	171
682	20250418	092100	4500745	4505	4505	4505	4505	0
683	20250418	092000	4500745	4505	4505	4505	4505	0
684	20250418	091900	4500745	4505	4505	4505	4505	4
685	20250418	091800	4482725	4540	4540	4540	4540	0
686	20250418	091700	4482725	4540	4540	4540	4540	10
687	20250418	091600	4437325	4500	4500	4500	4500	0
688	20250418	091500	4437325	4500	4500	4500	4500	0
689	20250418	091400	4437325	4500	4500	4500	4500	0
690	20250418	091300	4437325	4500	4510	4515	4500	615
691	20250418	091200	1665455	4505	4505	4505	4505	0
692	20250418	091100	1665455	4505	4505	4505	4505	0
693	20250418	091000	1665455	4505	4505	4505	4505	0
694	20250418	090900	1665455	4505	4505	4505	4505	0
695	20250418	090800	1665455	4505	4505	4505	4505	0
696	20250418	090700	1665455	4505	4505	4505	4505	0
697	20250418	090600	1665455	4505	4505	4505	4505	29
698	20250418	090500	1534810	4505	4505	4505	4505	0
699	20250418	090400	1534810	4505	4505	4505	4505	29
700	20250418	090300	1404165	4505	4505	4505	4505	0
701	20250418	090200	1404165	4505	4515	4515	4505	13
702	20250418	090100	1345500	4515	4545	4545	4515	248
703	20250418	090000	225750	4515	4515	4515	4515	50