KissMeData/104830/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	195300	220682585	18930	18930	18930	18930	508
3	20250418	195200	220682585	18930	18930	18930	18930	0
4	20250418	195100	220682585	18930	18930	18930	18930	0
5	20250418	195000	220682585	18930	18930	18930	18930	0
6	20250418	194900	220682585	18930	18930	18930	18930	0
7	20250418	194800	220682585	18930	18930	18930	18930	0
8	20250418	194700	220682585	18930	18930	18930	18930	0
9	20250418	194600	220682585	18930	18930	18930	18930	0
10	20250418	194500	220682585	18930	18930	18930	18930	0
11	20250418	194400	220682585	18930	18930	18930	18930	0
12	20250418	194300	220682585	18930	18930	18930	18930	0
13	20250418	194200	220682585	18930	18930	18930	18930	0
14	20250418	194100	220682585	18930	18930	18930	18930	0
15	20250418	194000	220682585	18930	18930	18930	18930	0
16	20250418	193900	220682585	18930	18930	18930	18930	0
17	20250418	193800	220682585	18930	18930	18930	18930	0
18	20250418	193700	220682585	18930	18930	18930	18930	0
19	20250418	193600	220682585	18930	18930	18930	18930	0
20	20250418	193500	220682585	18930	18930	18930	18930	0
21	20250418	193400	220682585	18930	18930	18930	18930	0
22	20250418	193300	220682585	18930	18930	18930	18930	0
23	20250418	193200	220682585	18930	18930	18930	18930	0
24	20250418	193100	220682585	18930	18930	18930	18930	0
25	20250418	193000	220682585	18930	18930	18930	18930	0
26	20250418	192900	220682585	18930	18930	18930	18930	0
27	20250418	192800	220682585	18930	18930	18930	18930	0
28	20250418	192700	220682585	18930	18930	18930	18930	0
29	20250418	192600	220682585	18930	18930	18930	18930	0
30	20250418	192500	220682585	18930	18930	18930	18930	0
31	20250418	192400	220682585	18930	18930	18930	18930	0
32	20250418	192300	220682585	18930	18930	18930	18930	508
33	20250418	192200	220682585	18930	18930	18930	18930	0
34	20250418	192100	220682585	18930	18930	18930	18930	0
35	20250418	192000	220682585	18930	18930	18930	18930	0
36	20250418	191900	220682585	18930	18930	18930	18930	0
37	20250418	191800	220682585	18930	18930	18930	18930	0
38	20250418	191700	220682585	18930	18930	18930	18930	0
39	20250418	191600	220682585	18930	18930	18930	18930	0
40	20250418	191500	220682585	18930	18930	18930	18930	0
41	20250418	191400	220682585	18930	18930	18930	18930	0
42	20250418	191300	220682585	18930	18930	18930	18930	0
43	20250418	191200	220682585	18930	18930	18930	18930	0
44	20250418	191100	220682585	18930	18930	18930	18930	0
45	20250418	191000	220682585	18930	18930	18930	18930	0
46	20250418	190900	220682585	18930	18930	18930	18930	0
47	20250418	190800	220682585	18930	18930	18930	18930	0
48	20250418	190700	220682585	18930	18930	18930	18930	0
49	20250418	190600	220682585	18930	18930	18930	18930	0
50	20250418	190500	220682585	18930	18930	18930	18930	0
51	20250418	190400	220682585	18930	18930	18930	18930	0
52	20250418	190300	220682585	18930	18930	18930	18930	0
53	20250418	190200	220682585	18930	18930	18930	18930	0
54	20250418	190100	220682585	18930	18930	18930	18930	0
55	20250418	190000	220682585	18930	18930	18930	18930	0
56	20250418	185900	220682585	18930	18930	18930	18930	0
57	20250418	185800	220682585	18930	18930	18930	18930	0
58	20250418	185700	220682585	18930	18930	18930	18930	0
59	20250418	185600	220682585	18930	18930	18930	18930	0
60	20250418	185500	220682585	18930	18930	18930	18930	0
61	20250418	185400	220682585	18930	18930	18930	18930	0
62	20250418	185300	220682585	18930	18930	18930	18930	508
63	20250418	185200	220682585	18930	18930	18930	18930	0
64	20250418	185100	220682585	18930	18930	18930	18930	0
65	20250418	185000	220682585	18930	18930	18930	18930	0
66	20250418	184900	220682585	18930	18930	18930	18930	0
67	20250418	184800	220682585	18930	18930	18930	18930	0
68	20250418	184700	220682585	18930	18930	18930	18930	0
69	20250418	184600	220682585	18930	18930	18930	18930	0
70	20250418	184500	220682585	18930	18930	18930	18930	0
71	20250418	184400	220682585	18930	18930	18930	18930	0
72	20250418	184300	220682585	18930	18930	18930	18930	0
73	20250418	184200	220682585	18930	18930	18930	18930	0
74	20250418	184100	220682585	18930	18930	18930	18930	0
75	20250418	184000	220682585	18930	18930	18930	18930	0
76	20250418	183900	220682585	18930	18930	18930	18930	0
77	20250418	183800	220682585	18930	18930	18930	18930	0
78	20250418	183700	220682585	18930	18930	18930	18930	0
79	20250418	183600	220682585	18930	18930	18930	18930	0
80	20250418	183500	220682585	18930	18930	18930	18930	0
81	20250418	183400	220682585	18930	18930	18930	18930	0
82	20250418	183300	220682585	18930	18930	18930	18930	0
83	20250418	183200	220682585	18930	18930	18930	18930	0
84	20250418	183100	220682585	18930	18930	18930	18930	0
85	20250418	183000	220682585	18930	18930	18930	18930	0
86	20250418	182900	220682585	18930	18930	18930	18930	0
87	20250418	182800	220682585	18930	18930	18930	18930	0
88	20250418	182700	220682585	18930	18930	18930	18930	0
89	20250418	182600	220682585	18930	18930	18930	18930	0
90	20250418	182500	220682585	18930	18930	18930	18930	0
91	20250418	182400	220682585	18930	18930	18930	18930	0
92	20250418	182300	220682585	18930	18930	18930	18930	508
93	20250418	182200	220682585	18930	18930	18930	18930	0
94	20250418	182100	220682585	18930	18930	18930	18930	0
95	20250418	182000	220682585	18930	18930	18930	18930	0
96	20250418	181900	220682585	18930	18930	18930	18930	0
97	20250418	181800	220682585	18930	18930	18930	18930	0
98	20250418	181700	220682585	18930	18930	18930	18930	0
99	20250418	181600	220682585	18930	18930	18930	18930	0
100	20250418	181500	220682585	18930	18930	18930	18930	0
101	20250418	181400	220682585	18930	18930	18930	18930	0
102	20250418	181300	220682585	18930	18930	18930	18930	0
103	20250418	181200	220682585	18930	18930	18930	18930	0
104	20250418	181100	220682585	18930	18930	18930	18930	0
105	20250418	181000	220682585	18930	18930	18930	18930	0
106	20250418	180900	220682585	18930	18930	18930	18930	0
107	20250418	180800	220682585	18930	18930	18930	18930	0
108	20250418	180700	220682585	18930	18930	18930	18930	0
109	20250418	180600	220682585	18930	18930	18930	18930	0
110	20250418	180500	220682585	18930	18930	18930	18930	0
111	20250418	180400	220682585	18930	18930	18930	18930	0
112	20250418	180300	220682585	18930	18930	18930	18930	0
113	20250418	180200	220682585	18930	18930	18930	18930	0
114	20250418	180100	220682585	18930	18930	18930	18930	0
115	20250418	180000	220682585	18930	18930	18930	18930	0
116	20250418	175900	220682585	18930	18930	18930	18930	0
117	20250418	175800	220682585	18930	18930	18930	18930	0
118	20250418	175700	220682585	18930	18930	18930	18930	0
119	20250418	175600	220682585	18930	18930	18930	18930	0
120	20250418	175500	220682585	18930	18930	18930	18930	0
121	20250418	175400	220682585	18930	18930	18930	18930	0
122	20250418	175300	220682585	18930	18930	18930	18930	508
123	20250418	175200	220682585	18930	18930	18930	18930	0
124	20250418	175100	220682585	18930	18930	18930	18930	0
125	20250418	175000	220682585	18930	18930	18930	18930	0
126	20250418	174900	220682585	18930	18930	18930	18930	0
127	20250418	174800	220682585	18930	18930	18930	18930	0
128	20250418	174700	220682585	18930	18930	18930	18930	0
129	20250418	174600	220682585	18930	18930	18930	18930	0
130	20250418	174500	220682585	18930	18930	18930	18930	0
131	20250418	174400	220682585	18930	18930	18930	18930	0
132	20250418	174300	220682585	18930	18930	18930	18930	0
133	20250418	174200	220682585	18930	18930	18930	18930	0
134	20250418	174100	220682585	18930	18930	18930	18930	0
135	20250418	174000	220682585	18930	18930	18930	18930	0
136	20250418	173900	220682585	18930	18930	18930	18930	0
137	20250418	173800	220682585	18930	18930	18930	18930	0
138	20250418	173700	220682585	18930	18930	18930	18930	0
139	20250418	173600	220682585	18930	18930	18930	18930	0
140	20250418	173500	220682585	18930	18930	18930	18930	0
141	20250418	173400	220682585	18930	18930	18930	18930	0
142	20250418	173300	220682585	18930	18930	18930	18930	0
143	20250418	173200	220682585	18930	18930	18930	18930	0
144	20250418	173100	220682585	18930	18930	18930	18930	0
145	20250418	173000	220682585	18930	18930	18930	18930	0
146	20250418	172900	220682585	18930	18930	18930	18930	0
147	20250418	172800	220682585	18930	18930	18930	18930	0
148	20250418	172700	220682585	18930	18930	18930	18930	0
149	20250418	172600	220682585	18930	18930	18930	18930	0
150	20250418	172500	220682585	18930	18930	18930	18930	0
151	20250418	172400	220682585	18930	18930	18930	18930	0
152	20250418	172300	220682585	18930	18930	18930	18930	508
153	20250418	172200	220682585	18930	18930	18930	18930	0
154	20250418	172100	220682585	18930	18930	18930	18930	0
155	20250418	172000	220682585	18930	18930	18930	18930	0
156	20250418	171900	220682585	18930	18930	18930	18930	0
157	20250418	171800	220682585	18930	18930	18930	18930	0
158	20250418	171700	220682585	18930	18930	18930	18930	0
159	20250418	171600	220682585	18930	18930	18930	18930	0
160	20250418	171500	220682585	18930	18930	18930	18930	0
161	20250418	171400	220682585	18930	18930	18930	18930	0
162	20250418	171300	220682585	18930	18930	18930	18930	0
163	20250418	171200	220682585	18930	18930	18930	18930	0
164	20250418	171100	220682585	18930	18930	18930	18930	0
165	20250418	171000	220682585	18930	18930	18930	18930	0
166	20250418	170900	220682585	18930	18930	18930	18930	0
167	20250418	170800	220682585	18930	18930	18930	18930	0
168	20250418	170700	220682585	18930	18930	18930	18930	0
169	20250418	170600	220682585	18930	18930	18930	18930	0
170	20250418	170500	220682585	18930	18930	18930	18930	0
171	20250418	170400	220682585	18930	18930	18930	18930	0
172	20250418	170300	220682585	18930	18930	18930	18930	0
173	20250418	170200	220682585	18930	18930	18930	18930	0
174	20250418	170100	220682585	18930	18930	18930	18930	0
175	20250418	170000	220682585	18930	18930	18930	18930	0
176	20250418	165900	220682585	18930	18930	18930	18930	0
177	20250418	165800	220682585	18930	18930	18930	18930	0
178	20250418	165700	220682585	18930	18930	18930	18930	0
179	20250418	165600	220682585	18930	18930	18930	18930	0
180	20250418	165500	220682585	18930	18930	18930	18930	0
181	20250418	165400	220682585	18930	18930	18930	18930	0
182	20250418	165300	220682585	18930	18930	18930	18930	508
183	20250418	165200	220682585	18930	18930	18930	18930	0
184	20250418	165100	220682585	18930	18930	18930	18930	0
185	20250418	165000	220682585	18930	18930	18930	18930	0
186	20250418	164900	220682585	18930	18930	18930	18930	0
187	20250418	164800	220682585	18930	18930	18930	18930	0
188	20250418	164700	220682585	18930	18930	18930	18930	0
189	20250418	164600	220682585	18930	18930	18930	18930	0
190	20250418	164500	220682585	18930	18930	18930	18930	0
191	20250418	164400	220682585	18930	18930	18930	18930	0
192	20250418	164300	220682585	18930	18930	18930	18930	0
193	20250418	164200	220682585	18930	18930	18930	18930	0
194	20250418	164100	220682585	18930	18930	18930	18930	0
195	20250418	164000	220682585	18930	18930	18930	18930	0
196	20250418	163900	220682585	18930	18930	18930	18930	0
197	20250418	163800	220682585	18930	18930	18930	18930	0
198	20250418	163700	220682585	18930	18930	18930	18930	0
199	20250418	163600	220682585	18930	18930	18930	18930	0
200	20250418	163500	220682585	18930	18930	18930	18930	0
201	20250418	163400	220682585	18930	18930	18930	18930	0
202	20250418	163300	220682585	18930	18930	18930	18930	0
203	20250418	163200	220682585	18930	18930	18930	18930	0
204	20250418	163100	220682585	18930	18930	18930	18930	0
205	20250418	163000	220682585	18930	18930	18930	18930	0
206	20250418	162900	220682585	18930	18930	18930	18930	0
207	20250418	162800	220682585	18930	18930	18930	18930	0
208	20250418	162700	220682585	18930	18930	18930	18930	0
209	20250418	162600	220682585	18930	18930	18930	18930	0
210	20250418	162500	220682585	18930	18930	18930	18930	0
211	20250418	162400	220682585	18930	18930	18930	18930	0
212	20250418	162300	220682585	18930	18930	18930	18930	508
213	20250418	162200	220682585	18930	18930	18930	18930	0
214	20250418	162100	220682585	18930	18930	18930	18930	0
215	20250418	162000	220682585	18930	18930	18930	18930	0
216	20250418	161900	220682585	18930	18930	18930	18930	0
217	20250418	161800	220682585	18930	18930	18930	18930	0
218	20250418	161700	220682585	18930	18930	18930	18930	0
219	20250418	161600	220682585	18930	18930	18930	18930	0
220	20250418	161500	220682585	18930	18930	18930	18930	0
221	20250418	161400	220682585	18930	18930	18930	18930	0
222	20250418	161300	220682585	18930	18930	18930	18930	0
223	20250418	161200	220682585	18930	18930	18930	18930	0
224	20250418	161100	220682585	18930	18930	18930	18930	0
225	20250418	161000	220682585	18930	18930	18930	18930	0
226	20250418	160900	220682585	18930	18930	18930	18930	0
227	20250418	160800	220682585	18930	18930	18930	18930	0
228	20250418	160700	220682585	18930	18930	18930	18930	0
229	20250418	160600	220682585	18930	18930	18930	18930	0
230	20250418	160500	220682585	18930	18930	18930	18930	0
231	20250418	160400	220682585	18930	18930	18930	18930	0
232	20250418	160300	220682585	18930	18930	18930	18930	0
233	20250418	160200	220682585	18930	18930	18930	18930	0
234	20250418	160100	220682585	18930	18930	18930	18930	0
235	20250418	160000	220682585	18930	18930	18930	18930	0
236	20250418	155900	220682585	18930	18930	18930	18930	0
237	20250418	155800	220682585	18930	18930	18930	18930	0
238	20250418	155700	220682585	18930	18930	18930	18930	0
239	20250418	155600	220682585	18930	18930	18930	18930	0
240	20250418	155500	220682585	18930	18930	18930	18930	0
241	20250418	155400	220682585	18930	18930	18930	18930	0
242	20250418	155300	220682585	18930	18930	18930	18930	508
243	20250418	155200	220682585	18930	18930	18930	18930	0
244	20250418	155100	220682585	18930	18930	18930	18930	0
245	20250418	155000	220682585	18930	18930	18930	18930	0
246	20250418	154900	220682585	18930	18930	18930	18930	0
247	20250418	154800	220682585	18930	18930	18930	18930	0
248	20250418	154700	220682585	18930	18930	18930	18930	0
249	20250418	154600	220682585	18930	18930	18930	18930	0
250	20250418	154500	220682585	18930	18930	18930	18930	0
251	20250418	154400	220682585	18930	18930	18930	18930	0
252	20250418	154300	220682585	18930	18930	18930	18930	0
253	20250418	154200	220682585	18930	18930	18930	18930	0
254	20250418	154100	220682585	18930	18930	18930	18930	0
255	20250418	154000	220682585	18930	18930	18930	18930	0
256	20250418	153900	220682585	18930	18930	18930	18930	0
257	20250418	153800	220682585	18930	18930	18930	18930	0
258	20250418	153700	220682585	18930	18930	18930	18930	0
259	20250418	153600	220682585	18930	18930	18930	18930	0
260	20250418	153500	220682585	18930	18930	18930	18930	0
261	20250418	153400	220682585	18930	18930	18930	18930	0
262	20250418	153300	220682585	18930	18930	18930	18930	0
263	20250418	153200	220682585	18930	18930	18930	18930	0
264	20250418	153100	220682585	18930	18930	18930	18930	0
265	20250418	153000	220682585	18930	18930	18930	18930	508
266	20250418	152900	211066145	18910	18910	18910	18910	0
267	20250418	152800	211066145	18910	18910	18910	18910	0
268	20250418	152700	211066145	18910	18910	18910	18910	0
269	20250418	152600	211066145	18910	18910	18910	18910	0
270	20250418	152500	211066145	18910	18910	18910	18910	0
271	20250418	152400	211066145	18910	18910	18910	18910	0
272	20250418	152300	211066145	18910	18910	18910	18910	0
273	20250418	152200	211066145	18910	18910	18910	18910	0
274	20250418	152100	211066145	18910	18910	18910	18910	0
275	20250418	152000	211066145	18910	18910	18910	18910	0
276	20250418	151900	211066145	18910	18880	18910	18880	16
277	20250418	151800	210763675	18910	18900	18910	18880	38
278	20250418	151700	210045915	18900	18900	18910	18890	13
279	20250418	151600	209800205	18900	18880	18910	18880	26
280	20250418	151500	209308805	18900	18900	18900	18880	6
281	20250418	151400	209195425	18900	18880	18900	18880	30
282	20250418	151300	208628925	18880	18880	18880	18880	182
283	20250418	151200	205192765	18890	18880	18890	18880	7
284	20250418	151100	205060545	18880	18880	18880	18880	0
285	20250418	151000	205060545	18880	18880	18880	18880	1
286	20250418	150900	205041665	18890	18900	18900	18880	3
287	20250418	150800	204984995	18900	18900	18900	18900	0
288	20250418	150700	204984995	18900	18900	18900	18900	111
289	20250418	150600	202887095	18890	18900	18900	18890	611
290	20250418	150500	191344805	18900	18890	18900	18890	2
291	20250418	150400	191307015	18890	18900	18900	18890	56
292	20250418	150300	190249115	18900	18890	18900	18890	10
293	20250418	150200	190060195	18890	18890	18890	18890	1
294	20250418	150100	190041305	18900	18900	18900	18900	0
295	20250418	150000	190041305	18900	18890	18900	18880	3
296	20250418	145900	189984635	18890	18890	18890	18890	0
297	20250418	145800	189984635	18890	18890	18890	18890	0
298	20250418	145700	189984635	18890	18890	18890	18890	1
299	20250418	145600	189965745	18900	18900	18900	18900	0
300	20250418	145500	189965745	18900	18890	18900	18890	3
301	20250418	145400	189909065	18900	18880	18900	18880	16
302	20250418	145300	189606955	18870	18890	18890	18870	87
303	20250418	145200	187963875	18890	18890	18890	18890	0
304	20250418	145100	187963875	18890	18890	18890	18890	1
305	20250418	145000	187944985	18910	18900	18910	18900	2
306	20250418	144900	187907175	18890	18890	18890	18890	0
307	20250418	144800	187907175	18890	18890	18890	18890	1
308	20250418	144700	187888285	18890	18880	18890	18880	8
309	20250418	144600	187737215	18880	18880	18880	18880	1
310	20250418	144500	187718335	18880	18880	18880	18880	1
311	20250418	144400	187699455	18890	18890	18890	18890	0
312	20250418	144300	187699455	18890	18890	18890	18890	3
313	20250418	144200	187642785	18890	18870	18890	18870	89
314	20250418	144100	185963315	18870	18870	18870	18870	1
315	20250418	144000	185944445	18870	18870	18870	18870	0
316	20250418	143900	185944445	18870	18870	18890	18870	3
317	20250418	143800	185887815	18880	18880	18880	18880	0
318	20250418	143700	185887815	18880	18880	18880	18880	1
319	20250418	143600	185868935	18910	18890	18910	18890	6
320	20250418	143500	185755575	18890	18890	18890	18890	1
321	20250418	143400	185736685	18870	18870	18870	18870	1
322	20250418	143300	185717815	18880	18880	18880	18880	0
323	20250418	143200	185717815	18880	18880	18880	18880	1
324	20250418	143100	185698935	18910	18880	18910	18880	4
325	20250418	143000	185623355	18870	18870	18870	18870	1
326	20250418	142900	185604485	18870	18870	18870	18870	0
327	20250418	142800	185604485	18870	18870	18870	18870	0
328	20250418	142700	185604485	18870	18880	18880	18870	2
329	20250418	142600	185566735	18870	18870	18870	18870	0
330	20250418	142500	185566735	18870	18870	18870	18870	1
331	20250418	142400	185547865	18880	18880	18880	18880	1
332	20250418	142300	185528985	18870	18870	18870	18870	4
333	20250418	142200	185453505	18880	18880	18880	18880	0
334	20250418	142100	185453505	18880	18880	18880	18880	1
335	20250418	142000	185434625	18870	18870	18870	18870	21
336	20250418	141900	185038355	18900	18900	18900	18900	0
337	20250418	141800	185038355	18900	18900	18900	18870	5
338	20250418	141700	184943905	18880	18880	18880	18880	0
339	20250418	141600	184943905	18880	18880	18880	18880	1
340	20250418	141500	184925025	18910	18880	18910	18880	2
341	20250418	141400	184887235	18910	18880	18910	18880	6
342	20250418	141300	184773865	18870	18880	18910	18870	7
343	20250418	141200	184641625	18910	18880	18910	18880	6
344	20250418	141100	184528255	18910	18870	18910	18870	5
345	20250418	141000	184433815	18900	18870	18900	18870	6
346	20250418	140900	184320505	18900	18890	18900	18890	65
347	20250418	140800	183092645	18900	18900	18900	18900	1
348	20250418	140700	183073745	18900	18900	18900	18900	6
349	20250418	140600	182960345	18900	18900	18900	18900	1
350	20250418	140500	182941445	18920	18910	18920	18910	21
351	20250418	140400	182544135	18920	18920	18920	18920	0
352	20250418	140300	182544135	18920	18920	18920	18920	40
353	20250418	140200	181787335	18890	18910	18910	18890	2
354	20250418	140100	181749535	18920	18920	18920	18920	0
355	20250418	140000	181749535	18920	18880	18920	18880	26
356	20250418	135900	181258145	18870	18850	18880	18850	363
357	20250418	135800	174415315	18840	18840	18840	18840	0
358	20250418	135700	174415315	18840	18850	18850	18840	2
359	20250418	135600	174377625	18850	18850	18850	18850	0
360	20250418	135500	174377625	18850	18840	18850	18840	3
361	20250418	135400	174321095	18850	18850	18850	18850	1
362	20250418	135300	174302245	18850	18850	18850	18850	1
363	20250418	135200	174283395	18840	18850	18850	18840	2
364	20250418	135100	174245705	18840	18840	18840	18840	0
365	20250418	135000	174245705	18840	18840	18840	18840	1
366	20250418	134900	174226865	18840	18840	18840	18840	0
367	20250418	134800	174226865	18840	18840	18840	18840	1
368	20250418	134700	174208025	18850	18850	18850	18850	1
369	20250418	134600	174189175	18840	18840	18840	18840	27
370	20250418	134500	173680495	18840	18840	18840	18840	1
371	20250418	134400	173661655	18850	18850	18850	18850	2
372	20250418	134300	173623955	18840	18850	18850	18840	3
373	20250418	134200	173567425	18850	18850	18850	18850	57
374	20250418	134100	172492975	18860	18850	18860	18850	2
375	20250418	134000	172455265	18850	18850	18850	18850	0
376	20250418	133900	172455265	18850	18850	18850	18850	0
377	20250418	133800	172455265	18850	18850	18850	18850	4
378	20250418	133700	172379865	18870	18860	18870	18860	6
379	20250418	133600	172266695	18860	18850	18860	18850	3
380	20250418	133500	172210125	18860	18860	18860	18860	0
381	20250418	133400	172210125	18860	18860	18860	18860	1
382	20250418	133300	172191265	18870	18870	18870	18870	0
383	20250418	133200	172191265	18870	18860	18870	18860	2
384	20250418	133100	172153535	18870	18880	18880	18870	2
385	20250418	133000	172115785	18880	18880	18880	18880	0
386	20250418	132900	172115785	18880	18840	18880	18840	103
387	20250418	132800	170174215	18850	18850	18850	18850	0
388	20250418	132700	170174215	18850	18840	18850	18840	2
389	20250418	132600	170136525	18840	18840	18840	18840	0
390	20250418	132500	170136525	18840	18840	18840	18840	1
391	20250418	132400	170117685	18840	18840	18840	18840	1
392	20250418	132300	170098845	18840	18840	18840	18840	0
393	20250418	132200	170098845	18840	18820	18850	18820	36
394	20250418	132100	169421225	18820	18860	18860	18820	841
395	20250418	132000	153583005	18870	18870	18870	18870	62
396	20250418	131900	152413065	18870	18870	18870	18870	1
397	20250418	131800	152394195	18880	18880	18880	18880	0
398	20250418	131700	152394195	18880	18880	18880	18880	0
399	20250418	131600	152394195	18880	18880	18880	18880	1
400	20250418	131500	152375315	18860	18860	18860	18860	2
401	20250418	131400	152337595	18860	18860	18860	18860	0
402	20250418	131300	152337595	18860	18860	18860	18860	0
403	20250418	131200	152337595	18860	18880	18880	18860	2
404	20250418	131100	152299855	18860	18860	18860	18860	0
405	20250418	131000	152299855	18860	18860	18860	18860	2
406	20250418	130900	152262135	18870	18870	18870	18870	0
407	20250418	130800	152262135	18870	18870	18870	18870	0
408	20250418	130700	152262135	18870	18870	18870	18870	1
409	20250418	130600	152243265	18860	18860	18860	18860	0
410	20250418	130500	152243265	18860	18860	18860	18860	104
411	20250418	130400	150281825	18870	18870	18870	18870	0
412	20250418	130300	150281825	18870	18890	18890	18870	28
413	20250418	130200	149753065	18890	18890	18890	18890	0
414	20250418	130100	149753065	18890	18870	18890	18870	4
415	20250418	130000	149677545	18880	18880	18880	18880	0
416	20250418	125900	149677545	18880	18880	18880	18880	0
417	20250418	125800	149677545	18880	18880	18880	18880	1
418	20250418	125700	149658665	18870	18870	18870	18870	0
419	20250418	125600	149658665	18870	18870	18870	18870	1
420	20250418	125500	149639795	18890	18880	18890	18880	2
421	20250418	125400	149602025	18870	18870	18870	18870	1
422	20250418	125300	149583155	18880	18880	18880	18880	1
423	20250418	125200	149564275	18900	18890	18900	18890	2
424	20250418	125100	149526485	18900	18900	18900	18900	0
425	20250418	125000	149526485	18900	18890	18900	18890	3
426	20250418	124900	149469795	18900	18870	18900	18870	10
427	20250418	124800	149280905	18890	18890	18890	18890	36
428	20250418	124700	148600865	18910	18910	18910	18910	0
429	20250418	124600	148600865	18910	18900	18910	18900	2
430	20250418	124500	148563055	18920	18920	18920	18920	0
431	20250418	124400	148563055	18920	18920	18920	18920	0
432	20250418	124300	148563055	18920	18900	18920	18900	2
433	20250418	124200	148525235	18920	18900	18920	18900	12
434	20250418	124100	148298415	18910	18920	18920	18910	11
435	20250418	124000	148090345	18920	18900	18920	18900	6
436	20250418	123900	147976875	18920	18920	18920	18890	5
437	20250418	123800	147882325	18890	18890	18940	18890	43
438	20250418	123700	147068555	18890	18890	18890	18890	1
439	20250418	123600	147049665	18890	18890	18890	18890	0
440	20250418	123500	147049665	18890	18890	18890	18890	0
441	20250418	123400	147049665	18890	18890	18890	18890	0
442	20250418	123300	147049665	18890	18890	18890	18890	0
443	20250418	123200	147049665	18890	18890	18890	18890	1
444	20250418	123100	147030775	18910	18910	18910	18910	0
445	20250418	123000	147030775	18910	18890	18910	18890	206
446	20250418	122900	143137965	18880	18880	18880	18880	0
447	20250418	122800	143137965	18880	18870	18880	18870	184
448	20250418	122700	139665875	18870	18870	18870	18870	1
449	20250418	122600	139647005	18870	18870	18870	18870	0
450	20250418	122500	139647005	18870	18870	18870	18870	0
451	20250418	122400	139647005	18870	18870	18870	18870	1
452	20250418	122300	139628135	18860	18860	18860	18860	0
453	20250418	122200	139628135	18860	18850	18860	18850	24
454	20250418	122100	139175635	18840	18840	18840	18840	0
455	20250418	122000	139175635	18840	18840	18840	18840	0
456	20250418	121900	139175635	18840	18840	18840	18840	61
457	20250418	121800	138026395	18840	18840	18840	18840	3
458	20250418	121700	137969875	18830	18850	18850	18830	509
459	20250418	121600	128379835	18860	18860	18860	18860	0
460	20250418	121500	128379835	18860	18860	18860	18860	0
461	20250418	121400	128379835	18860	18860	18860	18860	1
462	20250418	121300	128360975	18850	18850	18850	18850	15
463	20250418	121200	128078225	18860	18860	18860	18860	1
464	20250418	121100	128059365	18860	18860	18860	18860	0
465	20250418	121000	128059365	18860	18860	18860	18860	3
466	20250418	120900	128002785	18860	18860	18860	18860	0
467	20250418	120800	128002785	18860	18860	18860	18860	0
468	20250418	120700	128002785	18860	18860	18860	18860	0
469	20250418	120600	128002785	18860	18860	18860	18860	1
470	20250418	120500	127983925	18860	18860	18860	18860	0
471	20250418	120400	127983925	18860	18860	18860	18860	0
472	20250418	120300	127983925	18860	18860	18860	18860	0
473	20250418	120200	127983925	18860	18860	18860	18860	0
474	20250418	120100	127983925	18860	18860	18860	18860	26
475	20250418	120000	127493565	18860	18860	18860	18860	0
476	20250418	115900	127493565	18860	18860	18860	18860	0
477	20250418	115800	127493565	18860	18860	18860	18860	0
478	20250418	115700	127493565	18860	18860	18860	18860	2
479	20250418	115600	127455845	18850	18850	18850	18850	0
480	20250418	115500	127455845	18850	18850	18850	18850	0
481	20250418	115400	127455845	18850	18850	18850	18850	1
482	20250418	115300	127436995	18840	18840	18840	18840	0
483	20250418	115200	127436995	18840	18840	18840	18840	0
484	20250418	115100	127436995	18840	18840	18840	18840	0
485	20250418	115000	127436995	18840	18840	18840	18840	0
486	20250418	114900	127436995	18840	18830	18840	18830	4
487	20250418	114800	127361665	18830	18830	18830	18830	0
488	20250418	114700	127361665	18830	18830	18830	18830	0
489	20250418	114600	127361665	18830	18830	18830	18830	1
490	20250418	114500	127342835	18820	18820	18820	18820	1
491	20250418	114400	127324015	18830	18830	18830	18830	0
492	20250418	114300	127324015	18830	18830	18830	18830	1
493	20250418	114200	127305185	18820	18820	18820	18820	0
494	20250418	114100	127305185	18820	18850	18850	18820	183
495	20250418	114000	123860885	18850	18850	18850	18850	12
496	20250418	113900	123634685	18860	18860	18860	18860	1
497	20250418	113800	123615825	18850	18850	18850	18850	0
498	20250418	113700	123615825	18850	18850	18850	18850	2
499	20250418	113600	123578125	18860	18860	18860	18860	1
500	20250418	113500	123559265	18850	18850	18850	18850	12
501	20250418	113400	123333065	18850	18850	18850	18850	0
502	20250418	113300	123333065	18850	18850	18850	18850	0
503	20250418	113200	123333065	18850	18850	18850	18850	1
504	20250418	113100	123314215	18850	18850	18850	18850	0
505	20250418	113000	123314215	18850	18850	18850	18850	1
506	20250418	112900	123295365	18850	18850	18850	18850	7
507	20250418	112800	123163415	18840	18840	18840	18840	2
508	20250418	112700	123125735	18840	18840	18840	18840	5
509	20250418	112600	123031535	18840	18840	18840	18840	5
510	20250418	112500	122937335	18840	18840	18840	18840	1
511	20250418	112400	122918495	18840	18840	18840	18840	0
512	20250418	112300	122918495	18840	18840	18840	18840	0
513	20250418	112200	122918495	18840	18840	18840	18840	1
514	20250418	112100	122899655	18830	18830	18830	18830	0
515	20250418	112000	122899655	18830	18830	18830	18830	0
516	20250418	111900	122899655	18830	18830	18830	18830	0
517	20250418	111800	122899655	18830	18830	18830	18830	0
518	20250418	111700	122899655	18830	18830	18830	18830	0
519	20250418	111600	122899655	18830	18830	18830	18820	309
520	20250418	111500	117081205	18840	18840	18840	18840	1
521	20250418	111400	117062365	18830	18830	18830	18830	4
522	20250418	111300	116987045	18850	18850	18850	18850	0
523	20250418	111200	116987045	18850	18850	18850	18850	0
524	20250418	111100	116987045	18850	18850	18850	18850	0
525	20250418	111000	116987045	18850	18840	18850	18810	810
526	20250418	110900	101733575	18850	18850	18850	18850	1
527	20250418	110800	101714725	18850	18850	18850	18850	1
528	20250418	110700	101695875	18850	18850	18850	18850	4
529	20250418	110600	101620475	18850	18840	18850	18840	35
530	20250418	110500	100960905	18840	18840	18840	18840	1
531	20250418	110400	100942065	18840	18840	18840	18840	0
532	20250418	110300	100942065	18840	18840	18840	18840	3
533	20250418	110200	100885545	18850	18850	18850	18850	0
534	20250418	110100	100885545	18850	18840	18850	18840	5
535	20250418	110000	100791315	18850	18850	18850	18850	0
536	20250418	105900	100791315	18850	18850	18850	18850	0
537	20250418	105800	100791315	18850	18830	18850	18830	101
538	20250418	105700	98887485	18850	18830	18850	18830	5
539	20250418	105600	98793315	18820	18820	18820	18820	0
540	20250418	105500	98793315	18820	18820	18820	18820	1
541	20250418	105400	98774495	18850	18850	18850	18850	1
542	20250418	105300	98755645	18800	18800	18800	18800	0
543	20250418	105200	98755645	18800	18800	18800	18800	8
544	20250418	105100	98605245	18790	18790	18790	18790	0
545	20250418	105000	98605245	18790	18790	18790	18790	0
546	20250418	104900	98605245	18790	18780	18790	18780	34
547	20250418	104800	97966425	18780	18780	18780	18780	0
548	20250418	104700	97966425	18780	18780	18780	18780	0
549	20250418	104600	97966425	18780	18770	18780	18770	2
550	20250418	104500	97928875	18760	18760	18760	18760	0
551	20250418	104400	97928875	18760	18760	18760	18760	0
552	20250418	104300	97928875	18760	18760	18760	18760	0
553	20250418	104200	97928875	18760	18760	18760	18760	2
554	20250418	104100	97891355	18760	18760	18760	18760	0
555	20250418	104000	97891355	18760	18760	18760	18760	0
556	20250418	103900	97891355	18760	18760	18760	18760	0
557	20250418	103800	97891355	18760	18760	18760	18760	0
558	20250418	103700	97891355	18760	18760	18760	18760	5
559	20250418	103600	97797555	18760	18760	18760	18750	7
560	20250418	103500	97666265	18750	18750	18760	18750	4
561	20250418	103400	97591245	18780	18780	18780	18780	0
562	20250418	103300	97591245	18780	18780	18780	18780	0
563	20250418	103200	97591245	18780	18750	18780	18750	4
564	20250418	103100	97516205	18740	18740	18740	18740	0
565	20250418	103000	97516205	18740	18740	18740	18740	9
566	20250418	102900	97347545	18770	18750	18770	18750	8
567	20250418	102800	97197525	18750	18750	18750	18750	0
568	20250418	102700	97197525	18750	18750	18750	18750	0
569	20250418	102600	97197525	18750	18750	18750	18750	1
570	20250418	102500	97178775	18780	18740	18780	18740	2
571	20250418	102400	97141255	18790	18790	18790	18790	0
572	20250418	102300	97141255	18790	18770	18790	18740	11
573	20250418	102200	96934785	18790	18790	18790	18790	0
574	20250418	102100	96934785	18790	18790	18790	18790	0
575	20250418	102000	96934785	18790	18790	18790	18780	102
576	20250418	101900	95018225	18770	18760	18770	18760	14
577	20250418	101800	94755455	18770	18770	18770	18770	0
578	20250418	101700	94755455	18770	18740	18770	18740	4
579	20250418	101600	94680425	18770	18760	18770	18760	2
580	20250418	101500	94642895	18760	18760	18760	18760	0
581	20250418	101400	94642895	18760	18740	18760	18740	29
582	20250418	101300	94099385	18740	18740	18740	18740	1
583	20250418	101200	94080645	18760	18730	18760	18730	4
584	20250418	101100	94005695	18730	18720	18730	18720	24
585	20250418	101000	93556305	18710	18710	18710	18710	0
586	20250418	100900	93556305	18710	18710	18710	18710	0
587	20250418	100800	93556305	18710	18710	18710	18710	34
588	20250418	100700	92920165	18690	18690	18690	18690	0
589	20250418	100600	92920165	18690	18690	18690	18690	0
590	20250418	100500	92920165	18690	18690	18690	18690	0
591	20250418	100400	92920165	18690	18690	18690	18690	0
592	20250418	100300	92920165	18690	18690	18690	18690	48
593	20250418	100200	92023045	18700	18700	18700	18700	0
594	20250418	100100	92023045	18700	18700	18700	18700	1
595	20250418	100000	92004345	18700	18710	18710	18700	412
596	20250418	095900	84299535	18720	18710	18720	18710	12
597	20250418	095800	84074935	18710	18710	18710	18710	100
598	20250418	095700	82203935	18720	18710	18720	18710	4
599	20250418	095600	82129085	18720	18710	18720	18710	5
600	20250418	095500	82035525	18710	18720	18720	18710	4
601	20250418	095400	81960675	18710	18715	18720	18710	620
602	20250418	095300	70360420	18715	18720	18720	18715	5
603	20250418	095200	70266840	18720	18720	18720	18720	53
604	20250418	095100	69274680	18720	18720	18720	18720	116
605	20250418	095000	67103160	18720	18720	18720	18720	3
606	20250418	094900	67047000	18720	18720	18720	18720	73
607	20250418	094800	65680440	18720	18720	18720	18720	21
608	20250418	094700	65287320	18730	18730	18730	18730	11
609	20250418	094600	65081290	18720	18730	18730	18720	5
610	20250418	094500	64987680	18720	18720	18720	18720	3
611	20250418	094400	64931520	18720	18720	18720	18720	3
612	20250418	094300	64875360	18720	18710	18730	18710	15
613	20250418	094200	64594580	18710	18710	18710	18710	3
614	20250418	094100	64538450	18710	18710	18710	18710	4
615	20250418	094000	64463610	18710	18710	18710	18710	3
616	20250418	093900	64407480	18720	18720	18720	18720	1
617	20250418	093800	64388760	18720	18720	18720	18720	47
618	20250418	093700	63508920	18720	18730	18730	18710	190
619	20250418	093600	59952100	18780	18780	18780	18780	0
620	20250418	093500	59952100	18780	18730	18780	18730	30
621	20250418	093400	59389900	18740	18740	18740	18740	0
622	20250418	093300	59389900	18740	18730	18740	18730	20
623	20250418	093200	59015150	18730	18720	18730	18720	139
624	20250418	093100	56411830	18720	18740	18740	18720	77
625	20250418	093000	54970350	18730	18760	18770	18730	117
626	20250418	092900	52776620	18750	18770	18800	18740	10
627	20250418	092800	52588990	18830	18830	18830	18830	0
628	20250418	092700	52588990	18830	18720	18830	18720	13
629	20250418	092600	52344810	18720	18710	18740	18710	292
630	20250418	092500	46881400	18710	18740	18750	18710	392
631	20250418	092400	39543300	18730	18760	18760	18730	595
632	20250418	092300	28395010	18750	18750	18750	18750	4
633	20250418	092200	28320010	18750	18750	18750	18750	3
634	20250418	092100	28263760	18760	18770	18770	18760	36
635	20250418	092000	27588350	18770	18760	18770	18760	42
636	20250418	091900	26800420	18760	18760	18760	18760	3
637	20250418	091800	26744140	18750	18750	18750	18750	136
638	20250418	091700	24194140	18750	18760	18760	18750	54
639	20250418	091600	23181370	18760	18780	18780	18760	11
640	20250418	091500	22974870	18780	18790	18820	18780	65
641	20250418	091400	21753700	18810	18810	18810	18810	0
642	20250418	091300	21753700	18810	18790	18810	18790	5
643	20250418	091200	21659720	18800	18770	18800	18760	20
644	20250418	091100	21284140	18770	18770	18780	18770	4
645	20250418	091000	21209040	18780	18730	18780	18730	11
646	20250418	090900	21002770	18730	18750	18760	18710	938
647	20250418	090800	3446860	18740	18740	18740	18740	0
648	20250418	090700	3446860	18740	18740	18740	18740	0
649	20250418	090600	3446860	18740	18860	18860	18740	72
650	20250418	090500	2097280	18750	18750	18750	18750	0
651	20250418	090400	2097280	18750	18850	18850	18750	4
652	20250418	090300	2022180	18890	18890	18890	18890	0
653	20250418	090200	2022180	18890	18890	18890	18890	0
654	20250418	090100	2022180	18890	18890	18890	18890	12
655	20250418	090000	1795500	18900	18900	18900	18900	95