KissMeData/066700/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	192700	111187240	2990	2990	2990	2990	862
3	20250418	192600	111187240	2990	2990	2990	2990	0
4	20250418	192500	111187240	2990	2990	2990	2990	0
5	20250418	192400	111187240	2990	2990	2990	2990	0
6	20250418	192300	111187240	2990	2990	2990	2990	0
7	20250418	192200	111187240	2990	2990	2990	2990	0
8	20250418	192100	111187240	2990	2990	2990	2990	0
9	20250418	192000	111187240	2990	2990	2990	2990	0
10	20250418	191900	111187240	2990	2990	2990	2990	0
11	20250418	191800	111187240	2990	2990	2990	2990	0
12	20250418	191700	111187240	2990	2990	2990	2990	0
13	20250418	191600	111187240	2990	2990	2990	2990	0
14	20250418	191500	111187240	2990	2990	2990	2990	0
15	20250418	191400	111187240	2990	2990	2990	2990	0
16	20250418	191300	111187240	2990	2990	2990	2990	0
17	20250418	191200	111187240	2990	2990	2990	2990	0
18	20250418	191100	111187240	2990	2990	2990	2990	0
19	20250418	191000	111187240	2990	2990	2990	2990	0
20	20250418	190900	111187240	2990	2990	2990	2990	0
21	20250418	190800	111187240	2990	2990	2990	2990	0
22	20250418	190700	111187240	2990	2990	2990	2990	0
23	20250418	190600	111187240	2990	2990	2990	2990	0
24	20250418	190500	111187240	2990	2990	2990	2990	0
25	20250418	190400	111187240	2990	2990	2990	2990	0
26	20250418	190300	111187240	2990	2990	2990	2990	0
27	20250418	190200	111187240	2990	2990	2990	2990	0
28	20250418	190100	111187240	2990	2990	2990	2990	0
29	20250418	190000	111187240	2990	2990	2990	2990	0
30	20250418	185900	111187240	2990	2990	2990	2990	0
31	20250418	185800	111187240	2990	2990	2990	2990	0
32	20250418	185700	111187240	2990	2990	2990	2990	862
33	20250418	185600	111187240	2990	2990	2990	2990	0
34	20250418	185500	111187240	2990	2990	2990	2990	0
35	20250418	185400	111187240	2990	2990	2990	2990	0
36	20250418	185300	111187240	2990	2990	2990	2990	0
37	20250418	185200	111187240	2990	2990	2990	2990	0
38	20250418	185100	111187240	2990	2990	2990	2990	0
39	20250418	185000	111187240	2990	2990	2990	2990	0
40	20250418	184900	111187240	2990	2990	2990	2990	0
41	20250418	184800	111187240	2990	2990	2990	2990	0
42	20250418	184700	111187240	2990	2990	2990	2990	0
43	20250418	184600	111187240	2990	2990	2990	2990	0
44	20250418	184500	111187240	2990	2990	2990	2990	0
45	20250418	184400	111187240	2990	2990	2990	2990	0
46	20250418	184300	111187240	2990	2990	2990	2990	0
47	20250418	184200	111187240	2990	2990	2990	2990	0
48	20250418	184100	111187240	2990	2990	2990	2990	0
49	20250418	184000	111187240	2990	2990	2990	2990	0
50	20250418	183900	111187240	2990	2990	2990	2990	0
51	20250418	183800	111187240	2990	2990	2990	2990	0
52	20250418	183700	111187240	2990	2990	2990	2990	0
53	20250418	183600	111187240	2990	2990	2990	2990	0
54	20250418	183500	111187240	2990	2990	2990	2990	0
55	20250418	183400	111187240	2990	2990	2990	2990	0
56	20250418	183300	111187240	2990	2990	2990	2990	0
57	20250418	183200	111187240	2990	2990	2990	2990	0
58	20250418	183100	111187240	2990	2990	2990	2990	0
59	20250418	183000	111187240	2990	2990	2990	2990	0
60	20250418	182900	111187240	2990	2990	2990	2990	0
61	20250418	182800	111187240	2990	2990	2990	2990	0
62	20250418	182700	111187240	2990	2990	2990	2990	862
63	20250418	182600	111187240	2990	2990	2990	2990	0
64	20250418	182500	111187240	2990	2990	2990	2990	0
65	20250418	182400	111187240	2990	2990	2990	2990	0
66	20250418	182300	111187240	2990	2990	2990	2990	0
67	20250418	182200	111187240	2990	2990	2990	2990	0
68	20250418	182100	111187240	2990	2990	2990	2990	0
69	20250418	182000	111187240	2990	2990	2990	2990	0
70	20250418	181900	111187240	2990	2990	2990	2990	0
71	20250418	181800	111187240	2990	2990	2990	2990	0
72	20250418	181700	111187240	2990	2990	2990	2990	0
73	20250418	181600	111187240	2990	2990	2990	2990	0
74	20250418	181500	111187240	2990	2990	2990	2990	0
75	20250418	181400	111187240	2990	2990	2990	2990	0
76	20250418	181300	111187240	2990	2990	2990	2990	0
77	20250418	181200	111187240	2990	2990	2990	2990	0
78	20250418	181100	111187240	2990	2990	2990	2990	0
79	20250418	181000	111187240	2990	2990	2990	2990	0
80	20250418	180900	111187240	2990	2990	2990	2990	0
81	20250418	180800	111187240	2990	2990	2990	2990	0
82	20250418	180700	111187240	2990	2990	2990	2990	0
83	20250418	180600	111187240	2990	2990	2990	2990	0
84	20250418	180500	111187240	2990	2990	2990	2990	0
85	20250418	180400	111187240	2990	2990	2990	2990	0
86	20250418	180300	111187240	2990	2990	2990	2990	0
87	20250418	180200	111187240	2990	2990	2990	2990	0
88	20250418	180100	111187240	2990	2990	2990	2990	0
89	20250418	180000	111187240	2990	2990	2990	2990	0
90	20250418	175900	111187240	2990	2990	2990	2990	0
91	20250418	175800	111187240	2990	2990	2990	2990	0
92	20250418	175700	111187240	2990	2990	2990	2990	862
93	20250418	175600	111187240	2990	2990	2990	2990	0
94	20250418	175500	111187240	2990	2990	2990	2990	0
95	20250418	175400	111187240	2990	2990	2990	2990	0
96	20250418	175300	111187240	2990	2990	2990	2990	0
97	20250418	175200	111187240	2990	2990	2990	2990	0
98	20250418	175100	111187240	2990	2990	2990	2990	0
99	20250418	175000	111187240	2990	2990	2990	2990	0
100	20250418	174900	111187240	2990	2990	2990	2990	0
101	20250418	174800	111187240	2990	2990	2990	2990	0
102	20250418	174700	111187240	2990	2990	2990	2990	0
103	20250418	174600	111187240	2990	2990	2990	2990	0
104	20250418	174500	111187240	2990	2990	2990	2990	0
105	20250418	174400	111187240	2990	2990	2990	2990	0
106	20250418	174300	111187240	2990	2990	2990	2990	0
107	20250418	174200	111187240	2990	2990	2990	2990	0
108	20250418	174100	111187240	2990	2990	2990	2990	0
109	20250418	174000	111187240	2990	2990	2990	2990	0
110	20250418	173900	111187240	2990	2990	2990	2990	0
111	20250418	173800	111187240	2990	2990	2990	2990	0
112	20250418	173700	111187240	2990	2990	2990	2990	0
113	20250418	173600	111187240	2990	2990	2990	2990	0
114	20250418	173500	111187240	2990	2990	2990	2990	0
115	20250418	173400	111187240	2990	2990	2990	2990	0
116	20250418	173300	111187240	2990	2990	2990	2990	0
117	20250418	173200	111187240	2990	2990	2990	2990	0
118	20250418	173100	111187240	2990	2990	2990	2990	0
119	20250418	173000	111187240	2990	2990	2990	2990	0
120	20250418	172900	111187240	2990	2990	2990	2990	0
121	20250418	172800	111187240	2990	2990	2990	2990	0
122	20250418	172700	111187240	2990	2990	2990	2990	862
123	20250418	172600	111187240	2990	2990	2990	2990	0
124	20250418	172500	111187240	2990	2990	2990	2990	0
125	20250418	172400	111187240	2990	2990	2990	2990	0
126	20250418	172300	111187240	2990	2990	2990	2990	0
127	20250418	172200	111187240	2990	2990	2990	2990	0
128	20250418	172100	111187240	2990	2990	2990	2990	0
129	20250418	172000	111187240	2990	2990	2990	2990	0
130	20250418	171900	111187240	2990	2990	2990	2990	0
131	20250418	171800	111187240	2990	2990	2990	2990	0
132	20250418	171700	111187240	2990	2990	2990	2990	0
133	20250418	171600	111187240	2990	2990	2990	2990	0
134	20250418	171500	111187240	2990	2990	2990	2990	0
135	20250418	171400	111187240	2990	2990	2990	2990	0
136	20250418	171300	111187240	2990	2990	2990	2990	0
137	20250418	171200	111187240	2990	2990	2990	2990	0
138	20250418	171100	111187240	2990	2990	2990	2990	0
139	20250418	171000	111187240	2990	2990	2990	2990	0
140	20250418	170900	111187240	2990	2990	2990	2990	0
141	20250418	170800	111187240	2990	2990	2990	2990	0
142	20250418	170700	111187240	2990	2990	2990	2990	0
143	20250418	170600	111187240	2990	2990	2990	2990	0
144	20250418	170500	111187240	2990	2990	2990	2990	0
145	20250418	170400	111187240	2990	2990	2990	2990	0
146	20250418	170300	111187240	2990	2990	2990	2990	0
147	20250418	170200	111187240	2990	2990	2990	2990	0
148	20250418	170100	111187240	2990	2990	2990	2990	0
149	20250418	170000	111187240	2990	2990	2990	2990	0
150	20250418	165900	111187240	2990	2990	2990	2990	0
151	20250418	165800	111187240	2990	2990	2990	2990	0
152	20250418	165700	111187240	2990	2990	2990	2990	862
153	20250418	165600	111187240	2990	2990	2990	2990	0
154	20250418	165500	111187240	2990	2990	2990	2990	0
155	20250418	165400	111187240	2990	2990	2990	2990	0
156	20250418	165300	111187240	2990	2990	2990	2990	0
157	20250418	165200	111187240	2990	2990	2990	2990	0
158	20250418	165100	111187240	2990	2990	2990	2990	0
159	20250418	165000	111187240	2990	2990	2990	2990	0
160	20250418	164900	111187240	2990	2990	2990	2990	0
161	20250418	164800	111187240	2990	2990	2990	2990	0
162	20250418	164700	111187240	2990	2990	2990	2990	0
163	20250418	164600	111187240	2990	2990	2990	2990	0
164	20250418	164500	111187240	2990	2990	2990	2990	0
165	20250418	164400	111187240	2990	2990	2990	2990	0
166	20250418	164300	111187240	2990	2990	2990	2990	0
167	20250418	164200	111187240	2990	2990	2990	2990	0
168	20250418	164100	111187240	2990	2990	2990	2990	0
169	20250418	164000	111187240	2990	2990	2990	2990	0
170	20250418	163900	111187240	2990	2990	2990	2990	0
171	20250418	163800	111187240	2990	2990	2990	2990	0
172	20250418	163700	111187240	2990	2990	2990	2990	0
173	20250418	163600	111187240	2990	2990	2990	2990	0
174	20250418	163500	111187240	2990	2990	2990	2990	0
175	20250418	163400	111187240	2990	2990	2990	2990	0
176	20250418	163300	111187240	2990	2990	2990	2990	0
177	20250418	163200	111187240	2990	2990	2990	2990	0
178	20250418	163100	111187240	2990	2990	2990	2990	0
179	20250418	163000	111187240	2990	2990	2990	2990	0
180	20250418	162900	111187240	2990	2990	2990	2990	0
181	20250418	162800	111187240	2990	2990	2990	2990	0
182	20250418	162700	111187240	2990	2990	2990	2990	862
183	20250418	162600	111187240	2990	2990	2990	2990	0
184	20250418	162500	111187240	2990	2990	2990	2990	0
185	20250418	162400	111187240	2990	2990	2990	2990	0
186	20250418	162300	111187240	2990	2990	2990	2990	0
187	20250418	162200	111187240	2990	2990	2990	2990	0
188	20250418	162100	111187240	2990	2990	2990	2990	0
189	20250418	162000	111187240	2990	2990	2990	2990	0
190	20250418	161900	111187240	2990	2990	2990	2990	0
191	20250418	161800	111187240	2990	2990	2990	2990	0
192	20250418	161700	111187240	2990	2990	2990	2990	0
193	20250418	161600	111187240	2990	2990	2990	2990	0
194	20250418	161500	111187240	2990	2990	2990	2990	0
195	20250418	161400	111187240	2990	2990	2990	2990	0
196	20250418	161300	111187240	2990	2990	2990	2990	0
197	20250418	161200	111187240	2990	2990	2990	2990	0
198	20250418	161100	111187240	2990	2990	2990	2990	0
199	20250418	161000	111187240	2990	2990	2990	2990	0
200	20250418	160900	111187240	2990	2990	2990	2990	0
201	20250418	160800	111187240	2990	2990	2990	2990	0
202	20250418	160700	111187240	2990	2990	2990	2990	0
203	20250418	160600	111187240	2990	2990	2990	2990	0
204	20250418	160500	111187240	2990	2990	2990	2990	0
205	20250418	160400	111187240	2990	2990	2990	2990	0
206	20250418	160300	111187240	2990	2990	2990	2990	0
207	20250418	160200	111187240	2990	2990	2990	2990	0
208	20250418	160100	111187240	2990	2990	2990	2990	0
209	20250418	160000	111187240	2990	2990	2990	2990	0
210	20250418	155900	111187240	2990	2990	2990	2990	0
211	20250418	155800	111187240	2990	2990	2990	2990	0
212	20250418	155700	111187240	2990	2990	2990	2990	862
213	20250418	155600	111187240	2990	2990	2990	2990	0
214	20250418	155500	111187240	2990	2990	2990	2990	0
215	20250418	155400	111187240	2990	2990	2990	2990	0
216	20250418	155300	111187240	2990	2990	2990	2990	0
217	20250418	155200	111187240	2990	2990	2990	2990	0
218	20250418	155100	111187240	2990	2990	2990	2990	0
219	20250418	155000	111187240	2990	2990	2990	2990	0
220	20250418	154900	111187240	2990	2990	2990	2990	0
221	20250418	154800	111187240	2990	2990	2990	2990	0
222	20250418	154700	111187240	2990	2990	2990	2990	0
223	20250418	154600	111187240	2990	2990	2990	2990	0
224	20250418	154500	111187240	2990	2990	2990	2990	0
225	20250418	154400	111187240	2990	2990	2990	2990	0
226	20250418	154300	111187240	2990	2990	2990	2990	0
227	20250418	154200	111187240	2990	2990	2990	2990	0
228	20250418	154100	111187240	2990	2990	2990	2990	0
229	20250418	154000	111187240	2990	2990	2990	2990	0
230	20250418	153900	111187240	2990	2990	2990	2990	0
231	20250418	153800	111187240	2990	2990	2990	2990	0
232	20250418	153700	111187240	2990	2990	2990	2990	0
233	20250418	153600	111187240	2990	2990	2990	2990	0
234	20250418	153500	111187240	2990	2990	2990	2990	0
235	20250418	153400	111187240	2990	2990	2990	2990	0
236	20250418	153300	111187240	2990	2990	2990	2990	0
237	20250418	153200	111187240	2990	2990	2990	2990	0
238	20250418	153100	111187240	2990	2990	2990	2990	0
239	20250418	153000	111187240	2990	2990	2990	2990	862
240	20250418	152900	108609860	2980	2980	2980	2980	0
241	20250418	152800	108609860	2980	2980	2980	2980	0
242	20250418	152700	108609860	2980	2980	2980	2980	0
243	20250418	152600	108609860	2980	2980	2980	2980	0
244	20250418	152500	108609860	2980	2980	2980	2980	0
245	20250418	152400	108609860	2980	2980	2980	2980	0
246	20250418	152300	108609860	2980	2980	2980	2980	0
247	20250418	152200	108609860	2980	2980	2980	2980	0
248	20250418	152100	108609860	2980	2980	2980	2980	0
249	20250418	152000	108609860	2980	2980	2980	2980	0
250	20250418	151900	108609860	2980	2975	2980	2975	2
251	20250418	151800	108603905	2980	2975	2980	2975	177
252	20250418	151700	108077195	2975	2975	2975	2970	1433
253	20250418	151600	103814470	2985	2985	2985	2985	0
254	20250418	151500	103814470	2985	2985	2985	2985	0
255	20250418	151400	103814470	2985	2985	2985	2985	0
256	20250418	151300	103814470	2985	2985	2985	2985	0
257	20250418	151200	103814470	2985	2985	2985	2985	0
258	20250418	151100	103814470	2985	2985	2985	2985	0
259	20250418	151000	103814470	2985	2985	2985	2985	0
260	20250418	150900	103814470	2985	2985	2985	2985	0
261	20250418	150800	103814470	2985	2985	2985	2985	1
262	20250418	150700	103811485	2980	2980	2980	2980	0
263	20250418	150600	103811485	2980	2980	2980	2980	499
264	20250418	150500	102324465	2985	2985	2985	2985	1
265	20250418	150400	102321480	2980	2980	2980	2980	0
266	20250418	150300	102321480	2980	2980	2980	2980	0
267	20250418	150200	102321480	2980	2980	2980	2980	1
268	20250418	150100	102318500	2980	2980	2980	2980	4
269	20250418	150000	102306580	2985	2985	2985	2985	610
270	20250418	145900	100485730	2990	2990	2990	2990	0
271	20250418	145800	100485730	2990	2990	2990	2990	0
272	20250418	145700	100485730	2990	2990	2990	2990	0
273	20250418	145600	100485730	2990	2990	2990	2990	0
274	20250418	145500	100485730	2990	2990	2990	2990	100
275	20250418	145400	100186730	2990	2990	2990	2990	0
276	20250418	145300	100186730	2990	2990	2990	2990	0
277	20250418	145200	100186730	2990	2990	2990	2990	0
278	20250418	145100	100186730	2990	2990	2990	2990	0
279	20250418	145000	100186730	2990	2990	2990	2990	0
280	20250418	144900	100186730	2990	2990	2990	2990	0
281	20250418	144800	100186730	2990	2990	2990	2990	0
282	20250418	144700	100186730	2990	2990	2990	2990	0
283	20250418	144600	100186730	2990	2990	2990	2990	1
284	20250418	144500	100183740	2985	2985	2985	2985	0
285	20250418	144400	100183740	2985	2990	2990	2985	21
286	20250418	144300	100121030	2990	2990	2990	2990	2
287	20250418	144200	100115050	2985	2985	2985	2985	5
288	20250418	144100	100100125	2990	2990	2990	2990	0
289	20250418	144000	100100125	2990	2990	2990	2990	0
290	20250418	143900	100100125	2990	2985	2990	2985	31
291	20250418	143800	100007485	2990	2985	2990	2985	41
292	20250418	143700	99885095	2990	2990	2990	2990	1
293	20250418	143600	99882105	2990	2990	2990	2990	0
294	20250418	143500	99882105	2990	2985	2990	2985	101
295	20250418	143400	99580615	2990	2990	2990	2990	0
296	20250418	143300	99580615	2990	2990	2990	2990	66
297	20250418	143200	99383275	2990	2990	2990	2990	0
298	20250418	143100	99383275	2990	2990	2990	2990	0
299	20250418	143000	99383275	2990	2990	2990	2990	52
300	20250418	142900	99227795	2990	2990	2990	2990	455
301	20250418	142800	97867345	2990	2990	2990	2990	50
302	20250418	142700	97717845	2990	2990	2990	2990	0
303	20250418	142600	97717845	2990	2990	2990	2990	2
304	20250418	142500	97711865	2990	2990	2990	2990	2
305	20250418	142400	97705885	2990	2990	2990	2990	80
306	20250418	142300	97466685	2990	2990	2990	2990	0
307	20250418	142200	97466685	2990	2990	2990	2990	1
308	20250418	142100	97463695	2990	2990	2990	2990	2
309	20250418	142000	97457715	2990	2990	2990	2990	0
310	20250418	141900	97457715	2990	2985	2990	2985	489
311	20250418	141800	95997600	2980	2980	2980	2980	50
312	20250418	141700	95848600	2990	2985	2990	2985	648
313	20250418	141600	93914115	2990	2990	2990	2990	3
314	20250418	141500	93905145	2990	2990	2990	2990	0
315	20250418	141400	93905145	2990	2985	2990	2985	26
316	20250418	141300	93827410	2990	2990	2990	2990	0
317	20250418	141200	93827410	2990	2990	2990	2990	0
318	20250418	141100	93827410	2990	2990	2990	2990	0
319	20250418	141000	93827410	2990	2990	2990	2990	0
320	20250418	140900	93827410	2990	2990	2990	2990	1
321	20250418	140800	93824420	2985	2985	2985	2985	0
322	20250418	140700	93824420	2985	2985	2985	2985	641
323	20250418	140600	91911035	2985	2985	2985	2985	0
324	20250418	140500	91911035	2985	2985	2985	2985	0
325	20250418	140400	91911035	2985	2985	2985	2985	20
326	20250418	140300	91851335	2985	2985	2985	2985	0
327	20250418	140200	91851335	2985	2985	2985	2985	18
328	20250418	140100	91797605	2985	2985	2985	2985	250
329	20250418	140000	91051355	2990	2990	2990	2990	0
330	20250418	135900	91051355	2990	2990	2990	2990	0
331	20250418	135800	91051355	2990	2990	2990	2990	0
332	20250418	135700	91051355	2990	2990	2990	2990	1
333	20250418	135600	91048365	2990	2990	2990	2990	1
334	20250418	135500	91045375	2990	2990	2990	2990	0
335	20250418	135400	91045375	2990	2990	2990	2990	0
336	20250418	135300	91045375	2990	2990	2990	2990	0
337	20250418	135200	91045375	2990	2990	2990	2990	70
338	20250418	135100	90836075	2990	2990	2990	2990	0
339	20250418	135000	90836075	2990	2990	2990	2990	0
340	20250418	134900	90836075	2990	2990	2990	2990	0
341	20250418	134800	90836075	2990	2990	2990	2990	0
342	20250418	134700	90836075	2990	2990	2990	2990	2
343	20250418	134600	90830095	2990	2990	2990	2990	2
344	20250418	134500	90824115	2990	2990	2990	2990	2
345	20250418	134400	90818135	2990	2990	2990	2990	51
346	20250418	134300	90665645	2990	2990	2990	2990	0
347	20250418	134200	90665645	2990	2990	2990	2990	0
348	20250418	134100	90665645	2990	2990	2990	2990	0
349	20250418	134000	90665645	2990	2990	2990	2990	0
350	20250418	133900	90665645	2990	2990	2990	2990	0
351	20250418	133800	90665645	2990	2990	2990	2990	0
352	20250418	133700	90665645	2990	2990	2990	2990	1
353	20250418	133600	90662655	2990	2990	2990	2990	5
354	20250418	133500	90647705	2990	2990	2990	2990	1
355	20250418	133400	90644715	2990	2990	2990	2990	0
356	20250418	133300	90644715	2990	2990	2990	2990	0
357	20250418	133200	90644715	2990	2990	2990	2990	0
358	20250418	133100	90644715	2990	2990	2990	2990	0
359	20250418	133000	90644715	2990	2990	2990	2990	0
360	20250418	132900	90644715	2990	2990	2990	2990	0
361	20250418	132800	90644715	2990	2990	2990	2990	0
362	20250418	132700	90644715	2990	2990	2990	2990	90
363	20250418	132600	90375615	2990	2990	2990	2990	14
364	20250418	132500	90333755	2990	2990	2990	2990	0
365	20250418	132400	90333755	2990	2990	2990	2990	0
366	20250418	132300	90333755	2990	2990	2990	2990	0
367	20250418	132200	90333755	2990	2990	2990	2990	14
368	20250418	132100	90291895	2990	2990	2990	2990	0
369	20250418	132000	90291895	2990	2990	2990	2990	2
370	20250418	131900	90285915	2990	2990	2990	2990	0
371	20250418	131800	90285915	2990	2990	2990	2990	0
372	20250418	131700	90285915	2990	2990	2990	2990	3
373	20250418	131600	90276945	2990	2990	2990	2990	0
374	20250418	131500	90276945	2990	2985	2990	2985	361
375	20250418	131400	89199355	2985	2985	2985	2985	0
376	20250418	131300	89199355	2985	2985	2985	2985	0
377	20250418	131200	89199355	2985	2985	2985	2985	0
378	20250418	131100	89199355	2985	2985	2985	2985	333
379	20250418	131000	88205350	2985	2985	2985	2985	0
380	20250418	130900	88205350	2985	2985	2985	2985	5
381	20250418	130800	88190425	2985	2985	2985	2985	0
382	20250418	130700	88190425	2985	2985	2985	2985	3
383	20250418	130600	88181470	2985	2985	2985	2985	0
384	20250418	130500	88181470	2985	2985	2985	2985	0
385	20250418	130400	88181470	2985	2985	2985	2985	0
386	20250418	130300	88181470	2985	2985	2985	2985	0
387	20250418	130200	88181470	2985	2985	2985	2985	0
388	20250418	130100	88181470	2985	2985	2985	2985	10
389	20250418	130000	88151620	2985	2985	2985	2985	0
390	20250418	125900	88151620	2985	2980	2985	2980	130
391	20250418	125800	87764070	2980	2980	2980	2980	0
392	20250418	125700	87764070	2980	2980	2980	2980	100
393	20250418	125600	87466070	2975	2975	2975	2975	0
394	20250418	125500	87466070	2975	2975	2975	2975	34
395	20250418	125400	87364920	2975	2975	2975	2975	0
396	20250418	125300	87364920	2975	2975	2975	2975	0
397	20250418	125200	87364920	2975	2975	2975	2975	0
398	20250418	125100	87364920	2975	2975	2975	2975	0
399	20250418	125000	87364920	2975	2975	2975	2975	208
400	20250418	124900	86746120	2960	2960	2960	2960	0
401	20250418	124800	86746120	2960	2970	2970	2960	1000
402	20250418	124700	83784930	2975	2975	2975	2975	49
403	20250418	124600	83639155	2980	2980	2980	2980	2
404	20250418	124500	83633195	2960	2975	2975	2960	1000
405	20250418	124400	80663480	2985	2985	2985	2985	0
406	20250418	124300	80663480	2985	2985	2985	2985	0
407	20250418	124200	80663480	2985	2985	2985	2985	0
408	20250418	124100	80663480	2985	2985	2985	2985	0
409	20250418	124000	80663480	2985	2985	2985	2985	0
410	20250418	123900	80663480	2985	2970	2985	2970	4751
411	20250418	123800	66528305	2970	2965	2970	2965	184
412	20250418	123700	65982245	2965	2965	2965	2965	10
413	20250418	123600	65952595	2965	2965	2965	2965	0
414	20250418	123500	65952595	2965	2965	2965	2965	20
415	20250418	123400	65893295	2965	2965	2965	2965	0
416	20250418	123300	65893295	2965	2965	2965	2965	0
417	20250418	123200	65893295	2965	2965	2965	2965	0
418	20250418	123100	65893295	2965	2965	2965	2965	0
419	20250418	123000	65893295	2965	2965	2965	2965	0
420	20250418	122900	65893295	2965	2965	2965	2965	0
421	20250418	122800	65893295	2965	2965	2965	2965	0
422	20250418	122700	65893295	2965	2965	2965	2965	0
423	20250418	122600	65893295	2965	2965	2965	2965	262
424	20250418	122500	65116465	2975	2970	2975	2970	620
425	20250418	122400	63275060	2970	2970	2970	2970	99
426	20250418	122300	62981030	2970	2970	2970	2970	251
427	20250418	122200	62235560	2975	2975	2975	2975	0
428	20250418	122100	62235560	2975	2975	2975	2975	0
429	20250418	122000	62235560	2975	2975	2975	2975	0
430	20250418	121900	62235560	2975	2975	2975	2975	0
431	20250418	121800	62235560	2975	2975	2980	2975	108
432	20250418	121700	61914255	2975	2975	2975	2975	2
433	20250418	121600	61908305	2975	2975	2975	2975	2
434	20250418	121500	61902355	2975	2975	2975	2975	0
435	20250418	121400	61902355	2975	2975	2975	2975	0
436	20250418	121300	61902355	2975	2975	2975	2975	0
437	20250418	121200	61902355	2975	2975	2975	2975	0
438	20250418	121100	61902355	2975	2975	2975	2975	0
439	20250418	121000	61902355	2975	2975	2975	2975	0
440	20250418	120900	61902355	2975	2975	2975	2975	0
441	20250418	120800	61902355	2975	2975	2975	2975	0
442	20250418	120700	61902355	2975	2975	2975	2975	2
443	20250418	120600	61896405	2975	2975	2975	2975	2
444	20250418	120500	61890455	2975	2975	2975	2975	0
445	20250418	120400	61890455	2975	2975	2975	2975	0
446	20250418	120300	61890455	2975	2975	2975	2975	10
447	20250418	120200	61860705	2970	2970	2970	2970	0
448	20250418	120100	61860705	2970	2970	2970	2970	85
449	20250418	120000	61608255	2970	2970	2970	2970	0
450	20250418	115900	61608255	2970	2970	2970	2970	0
451	20250418	115800	61608255	2970	2970	2970	2970	0
452	20250418	115700	61608255	2970	2970	2970	2970	2
453	20250418	115600	61602315	2970	2970	2970	2970	2
454	20250418	115500	61596375	2970	2965	2970	2965	35
455	20250418	115400	61492430	2965	2965	2965	2965	1
456	20250418	115300	61489465	2965	2965	2965	2965	0
457	20250418	115200	61489465	2965	2965	2965	2965	0
458	20250418	115100	61489465	2965	2965	2965	2965	69
459	20250418	115000	61284880	2965	2965	2965	2965	0
460	20250418	114900	61284880	2965	2965	2965	2965	0
461	20250418	114800	61284880	2965	2965	2965	2965	0
462	20250418	114700	61284880	2965	2965	2965	2965	3
463	20250418	114600	61275985	2965	2965	2965	2965	1
464	20250418	114500	61273020	2965	2960	2965	2960	1577
465	20250418	114400	56604815	2955	2955	2955	2955	0
466	20250418	114300	56604815	2955	2955	2955	2955	111
467	20250418	114200	56276810	2960	2960	2960	2960	0
468	20250418	114100	56276810	2960	2960	2960	2960	0
469	20250418	114000	56276810	2960	2960	2960	2960	0
470	20250418	113900	56276810	2960	2960	2960	2960	0
471	20250418	113800	56276810	2960	2955	2960	2955	210
472	20250418	113700	55656220	2960	2955	2960	2955	636
473	20250418	113600	53776800	2950	2950	2950	2950	945
474	20250418	113500	50989050	2950	2950	2950	2950	165
475	20250418	113400	50502300	2955	2955	2955	2955	0
476	20250418	113300	50502300	2955	2955	2955	2955	60
477	20250418	113200	50325000	2960	2960	2960	2960	0
478	20250418	113100	50325000	2960	2960	2960	2960	0
479	20250418	113000	50325000	2960	2960	2960	2960	1
480	20250418	112900	50322040	2960	2960	2960	2960	0
481	20250418	112800	50322040	2960	2960	2960	2960	0
482	20250418	112700	50322040	2960	2960	2960	2960	0
483	20250418	112600	50322040	2960	2960	2960	2960	0
484	20250418	112500	50322040	2960	2960	2960	2960	0
485	20250418	112400	50322040	2960	2960	2960	2960	0
486	20250418	112300	50322040	2960	2960	2960	2960	0
487	20250418	112200	50322040	2960	2960	2960	2960	0
488	20250418	112100	50322040	2960	2960	2960	2960	0
489	20250418	112000	50322040	2960	2960	2960	2960	0
490	20250418	111900	50322040	2960	2960	2960	2960	0
491	20250418	111800	50322040	2960	2960	2960	2960	0
492	20250418	111700	50322040	2960	2960	2960	2960	0
493	20250418	111600	50322040	2960	2960	2960	2960	1
494	20250418	111500	50319080	2960	2960	2960	2960	0
495	20250418	111400	50319080	2960	2960	2960	2960	0
496	20250418	111300	50319080	2960	2960	2960	2960	0
497	20250418	111200	50319080	2960	2960	2960	2960	0
498	20250418	111100	50319080	2960	2960	2960	2960	0
499	20250418	111000	50319080	2960	2960	2960	2960	1
500	20250418	110900	50316120	2955	2960	2960	2955	225
501	20250418	110800	49650595	2965	2965	2965	2965	0
502	20250418	110700	49650595	2965	2965	2965	2965	0
503	20250418	110600	49650595	2965	2965	2965	2965	0
504	20250418	110500	49650595	2965	2965	2965	2965	0
505	20250418	110400	49650595	2965	2965	2965	2965	0
506	20250418	110300	49650595	2965	2960	2965	2960	2
507	20250418	110200	49644670	2965	2965	2965	2965	0
508	20250418	110100	49644670	2965	2965	2965	2965	0
509	20250418	110000	49644670	2965	2965	2965	2965	59
510	20250418	105900	49469735	2970	2970	2970	2970	4
511	20250418	105800	49457855	2970	2970	2970	2970	0
512	20250418	105700	49457855	2970	2970	2970	2970	0
513	20250418	105600	49457855	2970	2970	2970	2970	0
514	20250418	105500	49457855	2970	2970	2970	2970	2
515	20250418	105400	49451915	2970	2970	2970	2970	0
516	20250418	105300	49451915	2970	2970	2970	2970	0
517	20250418	105200	49451915	2970	2970	2970	2970	0
518	20250418	105100	49451915	2970	2970	2970	2970	1
519	20250418	105000	49448945	2965	2965	2965	2965	22
520	20250418	104900	49383715	2965	2965	2965	2965	150
521	20250418	104800	48938965	2965	2960	2965	2960	225
522	20250418	104700	48272920	2960	2960	2960	2960	0
523	20250418	104600	48272920	2960	2960	2960	2960	6
524	20250418	104500	48255160	2960	2960	2960	2960	1
525	20250418	104400	48252200	2955	2955	2955	2955	0
526	20250418	104300	48252200	2955	2955	2955	2955	1
527	20250418	104200	48249245	2960	2950	2960	2950	1518
528	20250418	104100	43763845	2960	2960	2960	2960	0
529	20250418	104000	43763845	2960	2960	2960	2960	0
530	20250418	103900	43763845	2960	2960	2960	2960	0
531	20250418	103800	43763845	2960	2960	2960	2960	0
532	20250418	103700	43763845	2960	2960	2960	2960	0
533	20250418	103600	43763845	2960	2955	2960	2930	3111
534	20250418	103500	34615970	2960	2960	2960	2960	0
535	20250418	103400	34615970	2960	2960	2960	2960	0
536	20250418	103300	34615970	2960	2960	2960	2960	0
537	20250418	103200	34615970	2960	2960	2960	2960	0
538	20250418	103100	34615970	2960	2960	2960	2960	0
539	20250418	103000	34615970	2960	2960	2960	2960	3
540	20250418	102900	34607090	2960	2960	2960	2960	2
541	20250418	102800	34601170	2960	2960	2960	2960	1
542	20250418	102700	34598210	2960	2960	2960	2960	0
543	20250418	102600	34598210	2960	2960	2960	2960	0
544	20250418	102500	34598210	2960	2960	2960	2960	0
545	20250418	102400	34598210	2960	2960	2960	2960	0
546	20250418	102300	34598210	2960	2960	2960	2960	18
547	20250418	102200	34544930	2960	2960	2960	2960	0
548	20250418	102100	34544930	2960	2960	2960	2960	0
549	20250418	102000	34544930	2960	2960	2960	2960	0
550	20250418	101900	34544930	2960	2960	2960	2960	0
551	20250418	101800	34544930	2960	2960	2960	2960	20
552	20250418	101700	34485730	2965	2965	2965	2965	0
553	20250418	101600	34485730	2965	2965	2965	2965	2
554	20250418	101500	34479800	2965	2965	2965	2965	0
555	20250418	101400	34479800	2965	2965	2965	2965	0
556	20250418	101300	34479800	2965	2965	2965	2965	0
557	20250418	101200	34479800	2965	2965	2965	2965	0
558	20250418	101100	34479800	2965	2965	2965	2965	0
559	20250418	101000	34479800	2965	2965	2965	2965	0
560	20250418	100900	34479800	2965	2965	2965	2965	0
561	20250418	100800	34479800	2965	2955	2965	2945	2077
562	20250418	100700	28346035	2955	2955	2955	2940	2082
563	20250418	100600	22218830	2960	2960	2960	2960	46
564	20250418	100500	22082670	2960	2960	2960	2960	118
565	20250418	100400	21733390	2960	2960	2960	2960	12
566	20250418	100300	21697870	2960	2960	2960	2960	0
567	20250418	100200	21697870	2960	2960	2960	2960	0
568	20250418	100100	21697870	2960	2960	2960	2960	0
569	20250418	100000	21697870	2960	2960	2960	2950	1907
570	20250418	095900	16069275	2965	2970	2970	2965	15
571	20250418	095800	16024735	2980	2975	2980	2975	68
572	20250418	095700	15822430	2975	2975	2975	2975	2
573	20250418	095600	15816480	2975	2975	2975	2975	0
574	20250418	095500	15816480	2975	2980	2980	2975	12
575	20250418	095400	15780775	2975	2975	2975	2975	0
576	20250418	095300	15780775	2975	2975	2975	2975	0
577	20250418	095200	15780775	2975	2975	2975	2975	0
578	20250418	095100	15780775	2975	2975	2975	2975	0
579	20250418	095000	15780775	2975	2975	2975	2975	73
580	20250418	094900	15563600	2980	2975	2980	2965	2975
581	20250418	094800	6733310	2985	2985	2985	2985	0
582	20250418	094700	6733310	2985	2985	2985	2985	30
583	20250418	094600	6643760	2985	2985	2985	2985	1
584	20250418	094500	6640775	2985	2980	2985	2980	169
585	20250418	094400	6137090	2980	2980	2980	2975	7
586	20250418	094300	6116235	2980	2980	2980	2980	52
587	20250418	094200	5961275	2980	2980	2980	2980	0
588	20250418	094100	5961275	2980	2980	2980	2980	52
589	20250418	094000	5806315	2980	2980	2980	2980	0
590	20250418	093900	5806315	2980	2980	2980	2980	0
591	20250418	093800	5806315	2980	2980	2980	2980	0
592	20250418	093700	5806315	2980	2980	2980	2980	0
593	20250418	093600	5806315	2980	2980	2980	2980	3
594	20250418	093500	5797375	2980	2980	2980	2980	0
595	20250418	093400	5797375	2980	2980	2980	2980	0
596	20250418	093300	5797375	2980	2980	2980	2980	0
597	20250418	093200	5797375	2980	2980	2980	2980	0
598	20250418	093100	5797375	2980	2970	2980	2970	14
599	20250418	093000	5755785	2980	2980	2980	2980	0
600	20250418	092900	5755785	2980	2980	2980	2980	0
601	20250418	092800	5755785	2980	2980	2980	2980	2
602	20250418	092700	5749825	2980	2975	2980	2975	53
603	20250418	092600	5592140	2975	2975	2975	2975	0
604	20250418	092500	5592140	2975	2975	2975	2975	0
605	20250418	092400	5592140	2975	2975	2975	2975	4
606	20250418	092300	5580240	2975	2975	2975	2975	0
607	20250418	092200	5580240	2975	2975	2975	2975	0
608	20250418	092100	5580240	2975	2975	2975	2975	1
609	20250418	092000	5577265	2970	2975	2975	2970	119
610	20250418	091900	5223575	2975	2975	2975	2975	48
611	20250418	091800	5080775	2980	2980	2980	2980	0
612	20250418	091700	5080775	2980	2975	2980	2975	139
613	20250418	091600	4667240	2980	2980	2980	2980	0
614	20250418	091500	4667240	2980	2980	2980	2980	0
615	20250418	091400	4667240	2980	2980	2980	2975	130
616	20250418	091300	4279870	2980	2985	2985	2980	34
617	20250418	091200	4178500	2980	2980	2980	2980	0
618	20250418	091100	4178500	2980	2980	2980	2980	2
619	20250418	091000	4172540	2990	2985	2990	2985	2
620	20250418	090900	4166565	2965	2980	2980	2965	461
621	20250418	090800	2797590	2995	2995	2995	2995	0
622	20250418	090700	2797590	2995	2995	2995	2995	0
623	20250418	090600	2797590	2995	2995	2995	2995	0
624	20250418	090500	2797590	2995	2995	2995	2995	46
625	20250418	090400	2659820	2995	2995	2995	2995	0
626	20250418	090300	2659820	2995	2995	2995	2995	0
627	20250418	090200	2659820	2995	2995	2995	2995	0
628	20250418	090100	2659820	2995	2995	2995	2995	1
629	20250418	090000	2656825	3000	2975	3000	2975	893