KissMeData/234340/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	203000	133363640	13930	13930	13930	13930	39
3	20250418	202900	133363640	13930	13930	13930	13930	0
4	20250418	202800	133363640	13930	13930	13930	13930	0
5	20250418	202700	133363640	13930	13930	13930	13930	0
6	20250418	202600	133363640	13930	13930	13930	13930	0
7	20250418	202500	133363640	13930	13930	13930	13930	0
8	20250418	202400	133363640	13930	13930	13930	13930	0
9	20250418	202300	133363640	13930	13930	13930	13930	0
10	20250418	202200	133363640	13930	13930	13930	13930	0
11	20250418	202100	133363640	13930	13930	13930	13930	0
12	20250418	202000	133363640	13930	13930	13930	13930	0
13	20250418	201900	133363640	13930	13930	13930	13930	0
14	20250418	201800	133363640	13930	13930	13930	13930	0
15	20250418	201700	133363640	13930	13930	13930	13930	0
16	20250418	201600	133363640	13930	13930	13930	13930	0
17	20250418	201500	133363640	13930	13930	13930	13930	0
18	20250418	201400	133363640	13930	13930	13930	13930	0
19	20250418	201300	133363640	13930	13930	13930	13930	0
20	20250418	201200	133363640	13930	13930	13930	13930	0
21	20250418	201100	133363640	13930	13930	13930	13930	0
22	20250418	201000	133363640	13930	13930	13930	13930	0
23	20250418	200900	133363640	13930	13930	13930	13930	0
24	20250418	200800	133363640	13930	13930	13930	13930	0
25	20250418	200700	133363640	13930	13930	13930	13930	0
26	20250418	200600	133363640	13930	13930	13930	13930	0
27	20250418	200500	133363640	13930	13930	13930	13930	0
28	20250418	200400	133363640	13930	13930	13930	13930	0
29	20250418	200300	133363640	13930	13930	13930	13930	0
30	20250418	200200	133363640	13930	13930	13930	13930	0
31	20250418	200100	133363640	13930	13930	13930	13930	0
32	20250418	200000	133363640	13930	13930	13930	13930	39
33	20250418	195900	133363640	13930	13930	13930	13930	0
34	20250418	195800	133363640	13930	13930	13930	13930	0
35	20250418	195700	133363640	13930	13930	13930	13930	0
36	20250418	195600	133363640	13930	13930	13930	13930	0
37	20250418	195500	133363640	13930	13930	13930	13930	0
38	20250418	195400	133363640	13930	13930	13930	13930	0
39	20250418	195300	133363640	13930	13930	13930	13930	0
40	20250418	195200	133363640	13930	13930	13930	13930	0
41	20250418	195100	133363640	13930	13930	13930	13930	0
42	20250418	195000	133363640	13930	13930	13930	13930	0
43	20250418	194900	133363640	13930	13930	13930	13930	0
44	20250418	194800	133363640	13930	13930	13930	13930	0
45	20250418	194700	133363640	13930	13930	13930	13930	0
46	20250418	194600	133363640	13930	13930	13930	13930	0
47	20250418	194500	133363640	13930	13930	13930	13930	0
48	20250418	194400	133363640	13930	13930	13930	13930	0
49	20250418	194300	133363640	13930	13930	13930	13930	0
50	20250418	194200	133363640	13930	13930	13930	13930	0
51	20250418	194100	133363640	13930	13930	13930	13930	0
52	20250418	194000	133363640	13930	13930	13930	13930	0
53	20250418	193900	133363640	13930	13930	13930	13930	0
54	20250418	193800	133363640	13930	13930	13930	13930	0
55	20250418	193700	133363640	13930	13930	13930	13930	0
56	20250418	193600	133363640	13930	13930	13930	13930	0
57	20250418	193500	133363640	13930	13930	13930	13930	0
58	20250418	193400	133363640	13930	13930	13930	13930	0
59	20250418	193300	133363640	13930	13930	13930	13930	0
60	20250418	193200	133363640	13930	13930	13930	13930	0
61	20250418	193100	133363640	13930	13930	13930	13930	0
62	20250418	193000	133363640	13930	13930	13930	13930	39
63	20250418	192900	133363640	13930	13930	13930	13930	0
64	20250418	192800	133363640	13930	13930	13930	13930	0
65	20250418	192700	133363640	13930	13930	13930	13930	0
66	20250418	192600	133363640	13930	13930	13930	13930	0
67	20250418	192500	133363640	13930	13930	13930	13930	0
68	20250418	192400	133363640	13930	13930	13930	13930	0
69	20250418	192300	133363640	13930	13930	13930	13930	0
70	20250418	192200	133363640	13930	13930	13930	13930	0
71	20250418	192100	133363640	13930	13930	13930	13930	0
72	20250418	192000	133363640	13930	13930	13930	13930	0
73	20250418	191900	133363640	13930	13930	13930	13930	0
74	20250418	191800	133363640	13930	13930	13930	13930	0
75	20250418	191700	133363640	13930	13930	13930	13930	0
76	20250418	191600	133363640	13930	13930	13930	13930	0
77	20250418	191500	133363640	13930	13930	13930	13930	0
78	20250418	191400	133363640	13930	13930	13930	13930	0
79	20250418	191300	133363640	13930	13930	13930	13930	0
80	20250418	191200	133363640	13930	13930	13930	13930	0
81	20250418	191100	133363640	13930	13930	13930	13930	0
82	20250418	191000	133363640	13930	13930	13930	13930	0
83	20250418	190900	133363640	13930	13930	13930	13930	0
84	20250418	190800	133363640	13930	13930	13930	13930	0
85	20250418	190700	133363640	13930	13930	13930	13930	0
86	20250418	190600	133363640	13930	13930	13930	13930	0
87	20250418	190500	133363640	13930	13930	13930	13930	0
88	20250418	190400	133363640	13930	13930	13930	13930	0
89	20250418	190300	133363640	13930	13930	13930	13930	0
90	20250418	190200	133363640	13930	13930	13930	13930	0
91	20250418	190100	133363640	13930	13930	13930	13930	0
92	20250418	190000	133363640	13930	13930	13930	13930	39
93	20250418	185900	133363640	13930	13930	13930	13930	0
94	20250418	185800	133363640	13930	13930	13930	13930	0
95	20250418	185700	133363640	13930	13930	13930	13930	0
96	20250418	185600	133363640	13930	13930	13930	13930	0
97	20250418	185500	133363640	13930	13930	13930	13930	0
98	20250418	185400	133363640	13930	13930	13930	13930	0
99	20250418	185300	133363640	13930	13930	13930	13930	0
100	20250418	185200	133363640	13930	13930	13930	13930	0
101	20250418	185100	133363640	13930	13930	13930	13930	0
102	20250418	185000	133363640	13930	13930	13930	13930	0
103	20250418	184900	133363640	13930	13930	13930	13930	0
104	20250418	184800	133363640	13930	13930	13930	13930	0
105	20250418	184700	133363640	13930	13930	13930	13930	0
106	20250418	184600	133363640	13930	13930	13930	13930	0
107	20250418	184500	133363640	13930	13930	13930	13930	0
108	20250418	184400	133363640	13930	13930	13930	13930	0
109	20250418	184300	133363640	13930	13930	13930	13930	0
110	20250418	184200	133363640	13930	13930	13930	13930	0
111	20250418	184100	133363640	13930	13930	13930	13930	0
112	20250418	184000	133363640	13930	13930	13930	13930	0
113	20250418	183900	133363640	13930	13930	13930	13930	0
114	20250418	183800	133363640	13930	13930	13930	13930	0
115	20250418	183700	133363640	13930	13930	13930	13930	0
116	20250418	183600	133363640	13930	13930	13930	13930	0
117	20250418	183500	133363640	13930	13930	13930	13930	0
118	20250418	183400	133363640	13930	13930	13930	13930	0
119	20250418	183300	133363640	13930	13930	13930	13930	0
120	20250418	183200	133363640	13930	13930	13930	13930	0
121	20250418	183100	133363640	13930	13930	13930	13930	0
122	20250418	183000	133363640	13930	13930	13930	13930	39
123	20250418	182900	133363640	13930	13930	13930	13930	0
124	20250418	182800	133363640	13930	13930	13930	13930	0
125	20250418	182700	133363640	13930	13930	13930	13930	0
126	20250418	182600	133363640	13930	13930	13930	13930	0
127	20250418	182500	133363640	13930	13930	13930	13930	0
128	20250418	182400	133363640	13930	13930	13930	13930	0
129	20250418	182300	133363640	13930	13930	13930	13930	0
130	20250418	182200	133363640	13930	13930	13930	13930	0
131	20250418	182100	133363640	13930	13930	13930	13930	0
132	20250418	182000	133363640	13930	13930	13930	13930	0
133	20250418	181900	133363640	13930	13930	13930	13930	0
134	20250418	181800	133363640	13930	13930	13930	13930	0
135	20250418	181700	133363640	13930	13930	13930	13930	0
136	20250418	181600	133363640	13930	13930	13930	13930	0
137	20250418	181500	133363640	13930	13930	13930	13930	0
138	20250418	181400	133363640	13930	13930	13930	13930	0
139	20250418	181300	133363640	13930	13930	13930	13930	0
140	20250418	181200	133363640	13930	13930	13930	13930	0
141	20250418	181100	133363640	13930	13930	13930	13930	0
142	20250418	181000	133363640	13930	13930	13930	13930	0
143	20250418	180900	133363640	13930	13930	13930	13930	0
144	20250418	180800	133363640	13930	13930	13930	13930	0
145	20250418	180700	133363640	13930	13930	13930	13930	0
146	20250418	180600	133363640	13930	13930	13930	13930	0
147	20250418	180500	133363640	13930	13930	13930	13930	0
148	20250418	180400	133363640	13930	13930	13930	13930	0
149	20250418	180300	133363640	13930	13930	13930	13930	0
150	20250418	180200	133363640	13930	13930	13930	13930	0
151	20250418	180100	133363640	13930	13930	13930	13930	0
152	20250418	180000	133363640	13930	13930	13930	13930	39
153	20250418	175900	133363640	13930	13930	13930	13930	0
154	20250418	175800	133363640	13930	13930	13930	13930	0
155	20250418	175700	133363640	13930	13930	13930	13930	0
156	20250418	175600	133363640	13930	13930	13930	13930	0
157	20250418	175500	133363640	13930	13930	13930	13930	0
158	20250418	175400	133363640	13930	13930	13930	13930	0
159	20250418	175300	133363640	13930	13930	13930	13930	0
160	20250418	175200	133363640	13930	13930	13930	13930	0
161	20250418	175100	133363640	13930	13930	13930	13930	0
162	20250418	175000	133363640	13930	13930	13930	13930	0
163	20250418	174900	133363640	13930	13930	13930	13930	0
164	20250418	174800	133363640	13930	13930	13930	13930	0
165	20250418	174700	133363640	13930	13930	13930	13930	0
166	20250418	174600	133363640	13930	13930	13930	13930	0
167	20250418	174500	133363640	13930	13930	13930	13930	0
168	20250418	174400	133363640	13930	13930	13930	13930	0
169	20250418	174300	133363640	13930	13930	13930	13930	0
170	20250418	174200	133363640	13930	13930	13930	13930	0
171	20250418	174100	133363640	13930	13930	13930	13930	0
172	20250418	174000	133363640	13930	13930	13930	13930	0
173	20250418	173900	133363640	13930	13930	13930	13930	0
174	20250418	173800	133363640	13930	13930	13930	13930	0
175	20250418	173700	133363640	13930	13930	13930	13930	0
176	20250418	173600	133363640	13930	13930	13930	13930	0
177	20250418	173500	133363640	13930	13930	13930	13930	0
178	20250418	173400	133363640	13930	13930	13930	13930	0
179	20250418	173300	133363640	13930	13930	13930	13930	0
180	20250418	173200	133363640	13930	13930	13930	13930	0
181	20250418	173100	133363640	13930	13930	13930	13930	0
182	20250418	173000	133363640	13930	13930	13930	13930	39
183	20250418	172900	133363640	13930	13930	13930	13930	0
184	20250418	172800	133363640	13930	13930	13930	13930	0
185	20250418	172700	133363640	13930	13930	13930	13930	0
186	20250418	172600	133363640	13930	13930	13930	13930	0
187	20250418	172500	133363640	13930	13930	13930	13930	0
188	20250418	172400	133363640	13930	13930	13930	13930	0
189	20250418	172300	133363640	13930	13930	13930	13930	0
190	20250418	172200	133363640	13930	13930	13930	13930	0
191	20250418	172100	133363640	13930	13930	13930	13930	0
192	20250418	172000	133363640	13930	13930	13930	13930	0
193	20250418	171900	133363640	13930	13930	13930	13930	0
194	20250418	171800	133363640	13930	13930	13930	13930	0
195	20250418	171700	133363640	13930	13930	13930	13930	0
196	20250418	171600	133363640	13930	13930	13930	13930	0
197	20250418	171500	133363640	13930	13930	13930	13930	0
198	20250418	171400	133363640	13930	13930	13930	13930	0
199	20250418	171300	133363640	13930	13930	13930	13930	0
200	20250418	171200	133363640	13930	13930	13930	13930	0
201	20250418	171100	133363640	13930	13930	13930	13930	0
202	20250418	171000	133363640	13930	13930	13930	13930	0
203	20250418	170900	133363640	13930	13930	13930	13930	0
204	20250418	170800	133363640	13930	13930	13930	13930	0
205	20250418	170700	133363640	13930	13930	13930	13930	0
206	20250418	170600	133363640	13930	13930	13930	13930	0
207	20250418	170500	133363640	13930	13930	13930	13930	0
208	20250418	170400	133363640	13930	13930	13930	13930	0
209	20250418	170300	133363640	13930	13930	13930	13930	0
210	20250418	170200	133363640	13930	13930	13930	13930	0
211	20250418	170100	133363640	13930	13930	13930	13930	0
212	20250418	170000	133363640	13930	13930	13930	13930	39
213	20250418	165900	133363640	13930	13930	13930	13930	0
214	20250418	165800	133363640	13930	13930	13930	13930	0
215	20250418	165700	133363640	13930	13930	13930	13930	0
216	20250418	165600	133363640	13930	13930	13930	13930	0
217	20250418	165500	133363640	13930	13930	13930	13930	0
218	20250418	165400	133363640	13930	13930	13930	13930	0
219	20250418	165300	133363640	13930	13930	13930	13930	0
220	20250418	165200	133363640	13930	13930	13930	13930	0
221	20250418	165100	133363640	13930	13930	13930	13930	0
222	20250418	165000	133363640	13930	13930	13930	13930	0
223	20250418	164900	133363640	13930	13930	13930	13930	0
224	20250418	164800	133363640	13930	13930	13930	13930	0
225	20250418	164700	133363640	13930	13930	13930	13930	0
226	20250418	164600	133363640	13930	13930	13930	13930	0
227	20250418	164500	133363640	13930	13930	13930	13930	0
228	20250418	164400	133363640	13930	13930	13930	13930	0
229	20250418	164300	133363640	13930	13930	13930	13930	0
230	20250418	164200	133363640	13930	13930	13930	13930	0
231	20250418	164100	133363640	13930	13930	13930	13930	0
232	20250418	164000	133363640	13930	13930	13930	13930	0
233	20250418	163900	133363640	13930	13930	13930	13930	0
234	20250418	163800	133363640	13930	13930	13930	13930	0
235	20250418	163700	133363640	13930	13930	13930	13930	0
236	20250418	163600	133363640	13930	13930	13930	13930	0
237	20250418	163500	133363640	13930	13930	13930	13930	0
238	20250418	163400	133363640	13930	13930	13930	13930	0
239	20250418	163300	133363640	13930	13930	13930	13930	0
240	20250418	163200	133363640	13930	13930	13930	13930	0
241	20250418	163100	133363640	13930	13930	13930	13930	0
242	20250418	163000	133363640	13930	13930	13930	13930	39
243	20250418	162900	133363640	13930	13930	13930	13930	0
244	20250418	162800	133363640	13930	13930	13930	13930	0
245	20250418	162700	133363640	13930	13930	13930	13930	0
246	20250418	162600	133363640	13930	13930	13930	13930	0
247	20250418	162500	133363640	13930	13930	13930	13930	0
248	20250418	162400	133363640	13930	13930	13930	13930	0
249	20250418	162300	133363640	13930	13930	13930	13930	0
250	20250418	162200	133363640	13930	13930	13930	13930	0
251	20250418	162100	133363640	13930	13930	13930	13930	0
252	20250418	162000	133363640	13930	13930	13930	13930	0
253	20250418	161900	133363640	13930	13930	13930	13930	0
254	20250418	161800	133363640	13930	13930	13930	13930	0
255	20250418	161700	133363640	13930	13930	13930	13930	0
256	20250418	161600	133363640	13930	13930	13930	13930	0
257	20250418	161500	133363640	13930	13930	13930	13930	0
258	20250418	161400	133363640	13930	13930	13930	13930	0
259	20250418	161300	133363640	13930	13930	13930	13930	0
260	20250418	161200	133363640	13930	13930	13930	13930	0
261	20250418	161100	133363640	13930	13930	13930	13930	0
262	20250418	161000	133363640	13930	13930	13930	13930	0
263	20250418	160900	133363640	13930	13930	13930	13930	0
264	20250418	160800	133363640	13930	13930	13930	13930	0
265	20250418	160700	133363640	13930	13930	13930	13930	0
266	20250418	160600	133363640	13930	13930	13930	13930	0
267	20250418	160500	133363640	13930	13930	13930	13930	0
268	20250418	160400	133363640	13930	13930	13930	13930	0
269	20250418	160300	133363640	13930	13930	13930	13930	0
270	20250418	160200	133363640	13930	13930	13930	13930	0
271	20250418	160100	133363640	13930	13930	13930	13930	0
272	20250418	160000	133363640	13930	13930	13930	13930	39
273	20250418	155900	133363640	13930	13930	13930	13930	0
274	20250418	155800	133363640	13930	13930	13930	13930	0
275	20250418	155700	133363640	13930	13930	13930	13930	0
276	20250418	155600	133363640	13930	13930	13930	13930	0
277	20250418	155500	133363640	13930	13930	13930	13930	0
278	20250418	155400	133363640	13930	13930	13930	13930	0
279	20250418	155300	133363640	13930	13930	13930	13930	0
280	20250418	155200	133363640	13930	13930	13930	13930	0
281	20250418	155100	133363640	13930	13930	13930	13930	0
282	20250418	155000	133363640	13930	13930	13930	13930	0
283	20250418	154900	133363640	13930	13930	13930	13930	0
284	20250418	154800	133363640	13930	13930	13930	13930	0
285	20250418	154700	133363640	13930	13930	13930	13930	0
286	20250418	154600	133363640	13930	13930	13930	13930	0
287	20250418	154500	133363640	13930	13930	13930	13930	0
288	20250418	154400	133363640	13930	13930	13930	13930	0
289	20250418	154300	133363640	13930	13930	13930	13930	0
290	20250418	154200	133363640	13930	13930	13930	13930	0
291	20250418	154100	133363640	13930	13930	13930	13930	0
292	20250418	154000	133363640	13930	13930	13930	13930	0
293	20250418	153900	133363640	13930	13930	13930	13930	0
294	20250418	153800	133363640	13930	13930	13930	13930	0
295	20250418	153700	133363640	13930	13930	13930	13930	0
296	20250418	153600	133363640	13930	13930	13930	13930	0
297	20250418	153500	133363640	13930	13930	13930	13930	0
298	20250418	153400	133363640	13930	13930	13930	13930	0
299	20250418	153300	133363640	13930	13930	13930	13930	0
300	20250418	153200	133363640	13930	13930	13930	13930	0
301	20250418	153100	133363640	13930	13930	13930	13930	0
302	20250418	153000	133363640	13930	13930	13930	13930	78
303	20250418	152900	132820370	13960	13960	13960	13960	0
304	20250418	152800	132820370	13960	13960	13960	13960	0
305	20250418	152700	132820370	13960	13960	13960	13960	0
306	20250418	152600	132820370	13960	13960	13960	13960	0
307	20250418	152500	132820370	13960	13960	13960	13960	0
308	20250418	152400	132820370	13960	13960	13960	13960	0
309	20250418	152300	132820370	13960	13960	13960	13960	0
310	20250418	152200	132820370	13960	13960	13960	13960	0
311	20250418	152100	132820370	13960	13960	13960	13960	0
312	20250418	152000	132820370	13960	13960	13960	13960	0
313	20250418	151900	132820370	13960	13960	13960	13960	0
314	20250418	151800	132820370	13960	13980	13980	13960	8
315	20250418	151700	132708550	13980	13960	13980	13960	104
316	20250418	151600	131254770	13980	13980	13980	13980	0
317	20250418	151500	131254770	13980	13980	13980	13980	0
318	20250418	151400	131254770	13980	13980	13980	13980	0
319	20250418	151300	131254770	13980	13980	13980	13980	0
320	20250418	151200	131254770	13980	13980	13980	13980	0
321	20250418	151100	131254770	13980	13980	13980	13980	0
322	20250418	151000	131254770	13980	13960	13980	13960	72
323	20250418	150900	130248230	13940	13940	13940	13940	0
324	20250418	150800	130248230	13940	13940	13940	13940	0
325	20250418	150700	130248230	13940	13940	13940	13940	0
326	20250418	150600	130248230	13940	13940	13940	13940	0
327	20250418	150500	130248230	13940	13940	13940	13940	197
328	20250418	150400	127502050	13940	13950	13950	13940	306
329	20250418	150300	123235140	13980	13980	13980	13980	123
330	20250418	150200	121515600	13930	13980	13980	13930	232
331	20250418	150100	118278200	13980	13980	13980	13980	73
332	20250418	150000	117257660	13980	13980	13980	13980	1
333	20250418	145900	117243680	13990	13990	13990	13990	0
334	20250418	145800	117243680	13990	13990	13990	13990	0
335	20250418	145700	117243680	13990	13990	13990	13990	20
336	20250418	145600	116963880	13990	13990	13990	13990	33
337	20250418	145500	116502210	13990	13990	13990	13990	246
338	20250418	145400	113060670	13990	13990	13990	13990	0
339	20250418	145300	113060670	13990	13990	13990	13990	0
340	20250418	145200	113060670	13990	13990	13990	13990	0
341	20250418	145100	113060670	13990	13990	13990	13990	1
342	20250418	145000	113046680	14000	14000	14000	14000	0
343	20250418	144900	113046680	14000	14000	14000	14000	0
344	20250418	144800	113046680	14000	14000	14000	14000	0
345	20250418	144700	113046680	14000	14000	14000	14000	518
346	20250418	144600	105794680	13990	13990	13990	13990	21
347	20250418	144500	105500890	14000	14000	14000	14000	0
348	20250418	144400	105500890	14000	14000	14000	14000	0
349	20250418	144300	105500890	14000	14000	14000	14000	6
350	20250418	144200	105416890	14000	14000	14000	14000	1
351	20250418	144100	105402890	14000	14000	14000	14000	0
352	20250418	144000	105402890	14000	14000	14000	14000	0
353	20250418	143900	105402890	14000	14000	14000	14000	71
354	20250418	143800	104408890	14000	14000	14000	14000	2
355	20250418	143700	104380890	14000	14000	14000	14000	0
356	20250418	143600	104380890	14000	14000	14000	14000	67
357	20250418	143500	103442890	13990	13990	13990	13990	0
358	20250418	143400	103442890	13990	13990	13990	13990	0
359	20250418	143300	103442890	13990	14000	14000	13990	2
360	20250418	143200	103414900	13990	13990	13990	13990	0
361	20250418	143100	103414900	13990	13990	13990	13990	1
362	20250418	143000	103400910	13980	13980	13980	13980	0
363	20250418	142900	103400910	13980	13980	13980	13980	0
364	20250418	142800	103400910	13980	13980	13980	13980	0
365	20250418	142700	103400910	13980	13980	13980	13980	0
366	20250418	142600	103400910	13980	13980	13980	13980	0
367	20250418	142500	103400910	13980	13980	13980	13980	0
368	20250418	142400	103400910	13980	13980	13980	13980	0
369	20250418	142300	103400910	13980	13980	13980	13980	0
370	20250418	142200	103400910	13980	13980	13980	13980	7
371	20250418	142100	103303050	13980	13990	13990	13980	205
372	20250418	142000	100435140	13990	14000	14000	13990	48
373	20250418	141900	99763230	14000	14000	14000	14000	0
374	20250418	141800	99763230	14000	14010	14010	14000	117
375	20250418	141700	98125060	14000	14000	14000	14000	0
376	20250418	141600	98125060	14000	14000	14000	14000	0
377	20250418	141500	98125060	14000	13980	14000	13980	99
378	20250418	141400	96740060	13980	13980	13980	13980	0
379	20250418	141300	96740060	13980	13980	13980	13980	0
380	20250418	141200	96740060	13980	13980	13980	13980	97
381	20250418	141100	95384000	13990	13990	13990	13990	52
382	20250418	141000	94656520	14010	14010	14010	14010	3
383	20250418	140900	94614490	13990	13990	13990	13990	87
384	20250418	140800	93397360	14000	14000	14000	14000	0
385	20250418	140700	93397360	14000	14000	14000	14000	2
386	20250418	140600	93369360	14000	14000	14000	14000	0
387	20250418	140500	93369360	14000	14000	14000	14000	6
388	20250418	140400	93285360	14000	14000	14000	14000	1
389	20250418	140300	93271360	14010	14010	14010	14010	21
390	20250418	140200	92977150	14020	14020	14020	14020	94
391	20250418	140100	91659270	14020	14020	14070	14020	203
392	20250418	140000	88807980	14020	14040	14060	14020	701
393	20250418	135900	78966190	13990	13940	14000	13940	233
394	20250418	135800	75708360	13930	13930	13930	13930	0
395	20250418	135700	75708360	13930	13930	13930	13930	1
396	20250418	135600	75694430	13930	13930	13930	13930	13
397	20250418	135500	75513340	13920	13920	13920	13920	5
398	20250418	135400	75443740	13920	13920	13920	13920	0
399	20250418	135300	75443740	13920	13920	13920	13920	0
400	20250418	135200	75443740	13920	13920	13920	13920	0
401	20250418	135100	75443740	13920	13920	13920	13920	26
402	20250418	135000	75081820	13930	13930	13930	13930	0
403	20250418	134900	75081820	13930	13930	13930	13930	0
404	20250418	134800	75081820	13930	13930	13930	13930	68
405	20250418	134700	74134580	13930	13930	13930	13930	110
406	20250418	134600	72602280	13960	13960	13960	13960	0
407	20250418	134500	72602280	13960	13960	13960	13960	0
408	20250418	134400	72602280	13960	13960	13960	13960	1
409	20250418	134300	72588320	13930	13930	13930	13930	0
410	20250418	134200	72588320	13930	13930	13930	13930	40
411	20250418	134100	72031120	13960	13960	13960	13960	0
412	20250418	134000	72031120	13960	13930	13960	13930	76
413	20250418	133900	70970550	13930	13930	13930	13930	18
414	20250418	133800	70719810	13910	13910	13910	13910	0
415	20250418	133700	70719810	13910	13910	13910	13910	0
416	20250418	133600	70719810	13910	13910	13910	13910	0
417	20250418	133500	70719810	13910	13910	13910	13910	3
418	20250418	133400	70678080	13900	13900	13900	13900	0
419	20250418	133300	70678080	13900	13900	13900	13900	0
420	20250418	133200	70678080	13900	13900	13900	13900	0
421	20250418	133100	70678080	13900	13900	13900	13900	0
422	20250418	133000	70678080	13900	13900	13900	13900	0
423	20250418	132900	70678080	13900	13900	13900	13900	0
424	20250418	132800	70678080	13900	13900	13900	13900	110
425	20250418	132700	69149080	13910	13910	13910	13910	0
426	20250418	132600	69149080	13910	13910	13910	13910	0
427	20250418	132500	69149080	13910	13910	13910	13910	0
428	20250418	132400	69149080	13910	13910	13910	13910	0
429	20250418	132300	69149080	13910	13910	13910	13910	0
430	20250418	132200	69149080	13910	13910	13910	13910	2
431	20250418	132100	69121260	13910	13910	13910	13910	0
432	20250418	132000	69121260	13910	13910	13910	13910	76
433	20250418	131900	68064100	13900	13900	13900	13900	1
434	20250418	131800	68050200	13900	13900	13900	13870	309
435	20250418	131700	63760100	13910	13910	13910	13910	0
436	20250418	131600	63760100	13910	13910	13910	13910	0
437	20250418	131500	63760100	13910	13910	13910	13910	0
438	20250418	131400	63760100	13910	13910	13910	13910	0
439	20250418	131300	63760100	13910	13910	13910	13910	0
440	20250418	131200	63760100	13910	13910	13910	13910	0
441	20250418	131100	63760100	13910	13910	13910	13910	72
442	20250418	131000	62758580	13910	13910	13910	13910	100
443	20250418	130900	61367580	13900	13900	13900	13900	1
444	20250418	130800	61353680	13910	13910	13910	13910	0
445	20250418	130700	61353680	13910	13910	13910	13910	172
446	20250418	130600	58961160	13900	13900	13900	13900	0
447	20250418	130500	58961160	13900	13900	13900	13900	0
448	20250418	130400	58961160	13900	13900	13900	13900	1
449	20250418	130300	58947260	13900	13900	13900	13900	0
450	20250418	130200	58947260	13900	13900	13900	13900	0
451	20250418	130100	58947260	13900	13900	13900	13900	0
452	20250418	130000	58947260	13900	13900	13900	13900	1
453	20250418	125900	58933360	13900	13900	13900	13900	0
454	20250418	125800	58933360	13900	13900	13900	13900	0
455	20250418	125700	58933360	13900	13900	13900	13900	0
456	20250418	125600	58933360	13900	13900	13900	13900	1
457	20250418	125500	58919460	13910	13910	13910	13910	72
458	20250418	125400	57917940	13910	13910	13910	13910	172
459	20250418	125300	55525420	13900	13900	13900	13900	52
460	20250418	125200	54802620	13890	13890	13890	13890	0
461	20250418	125100	54802620	13890	13890	13890	13890	2
462	20250418	125000	54774840	13900	13900	13900	13900	2
463	20250418	124900	54747040	13900	13900	13900	13900	0
464	20250418	124800	54747040	13900	13900	13900	13900	0
465	20250418	124700	54747040	13900	13900	13900	13900	0
466	20250418	124600	54747040	13900	13900	13900	13900	0
467	20250418	124500	54747040	13900	13900	13900	13900	0
468	20250418	124400	54747040	13900	13900	13900	13900	0
469	20250418	124300	54747040	13900	13900	13900	13900	0
470	20250418	124200	54747040	13900	13900	13900	13900	0
471	20250418	124100	54747040	13900	13900	13900	13900	0
472	20250418	124000	54747040	13900	13900	13900	13900	0
473	20250418	123900	54747040	13900	13900	13900	13900	0
474	20250418	123800	54747040	13900	13900	13900	13900	11
475	20250418	123700	54594140	13900	13900	13900	13900	0
476	20250418	123600	54594140	13900	13900	13900	13900	0
477	20250418	123500	54594140	13900	13900	13900	13900	32
478	20250418	123400	54149340	13900	13900	13900	13900	18
479	20250418	123300	53899140	13920	13920	13920	13920	0
480	20250418	123200	53899140	13920	13920	13920	13920	13
481	20250418	123100	53718180	13920	13920	13920	13920	2
482	20250418	123000	53690340	13920	13920	13920	13920	0
483	20250418	122900	53690340	13920	13920	13920	13920	1
484	20250418	122800	53676420	13920	13920	13920	13920	0
485	20250418	122700	53676420	13920	13920	13920	13920	0
486	20250418	122600	53676420	13920	13920	13920	13920	0
487	20250418	122500	53676420	13920	13920	13920	13920	0
488	20250418	122400	53676420	13920	13920	13920	13920	17
489	20250418	122300	53439780	13910	13910	13910	13910	0
490	20250418	122200	53439780	13910	13910	13910	13910	3
491	20250418	122100	53398050	13900	13900	13900	13900	0
492	20250418	122000	53398050	13900	13900	13900	13900	5
493	20250418	121900	53328550	13900	13900	13900	13900	0
494	20250418	121800	53328550	13900	13910	13910	13900	349
495	20250418	121700	48476630	13910	13910	13910	13910	0
496	20250418	121600	48476630	13910	13910	13910	13910	0
497	20250418	121500	48476630	13910	13910	13910	13910	0
498	20250418	121400	48476630	13910	13910	13910	13910	0
499	20250418	121300	48476630	13910	13910	13910	13910	0
500	20250418	121200	48476630	13910	13910	13910	13910	0
501	20250418	121100	48476630	13910	13910	13910	13910	0
502	20250418	121000	48476630	13910	13910	13910	13910	0
503	20250418	120900	48476630	13910	13910	13910	13910	1
504	20250418	120800	48462720	13910	13910	13910	13910	0
505	20250418	120700	48462720	13910	13910	13910	13910	0
506	20250418	120600	48462720	13910	13910	13910	13910	0
507	20250418	120500	48462720	13910	13910	13910	13910	0
508	20250418	120400	48462720	13910	13920	13920	13910	46
509	20250418	120300	47822690	13910	13910	13910	13910	0
510	20250418	120200	47822690	13910	13910	13910	13910	1
511	20250418	120100	47808780	13910	13910	13910	13910	0
512	20250418	120000	47808780	13910	13910	13910	13910	0
513	20250418	115900	47808780	13910	13910	13910	13910	0
514	20250418	115800	47808780	13910	13910	13910	13910	1
515	20250418	115700	47794870	13900	13890	13900	13890	26
516	20250418	115600	47433480	13900	13900	13900	13900	0
517	20250418	115500	47433480	13900	13900	13900	13900	0
518	20250418	115400	47433480	13900	13900	13900	13900	0
519	20250418	115300	47433480	13900	13890	13900	13890	65
520	20250418	115200	46529990	13880	13880	13880	13880	0
521	20250418	115100	46529990	13880	13880	13880	13880	0
522	20250418	115000	46529990	13880	13880	13880	13880	0
523	20250418	114900	46529990	13880	13880	13880	13880	1
524	20250418	114800	46516110	13890	13890	13890	13890	0
525	20250418	114700	46516110	13890	13890	13890	13890	0
526	20250418	114600	46516110	13890	13890	13890	13890	0
527	20250418	114500	46516110	13890	13890	13890	13890	0
528	20250418	114400	46516110	13890	13890	13890	13890	0
529	20250418	114300	46516110	13890	13900	13900	13890	123
530	20250418	114200	44806920	13900	13900	13900	13900	0
531	20250418	114100	44806920	13900	13900	13900	13900	101
532	20250418	114000	43403020	13910	13910	13910	13910	70
533	20250418	113900	42429320	13920	13920	13920	13920	0
534	20250418	113800	42429320	13920	13920	13920	13920	0
535	20250418	113700	42429320	13920	13920	13920	13920	0
536	20250418	113600	42429320	13920	13920	13920	13920	0
537	20250418	113500	42429320	13920	13920	13920	13920	0
538	20250418	113400	42429320	13920	13920	13920	13920	0
539	20250418	113300	42429320	13920	13920	13920	13920	0
540	20250418	113200	42429320	13920	13920	13920	13920	0
541	20250418	113100	42429320	13920	13920	13920	13920	1
542	20250418	113000	42415400	13920	13920	13920	13920	0
543	20250418	112900	42415400	13920	13920	13920	13920	6
544	20250418	112800	42331880	13920	13920	13920	13920	0
545	20250418	112700	42331880	13920	13920	13920	13920	1
546	20250418	112600	42317960	13910	13910	13910	13910	0
547	20250418	112500	42317960	13910	13910	13910	13910	0
548	20250418	112400	42317960	13910	13910	13910	13910	0
549	20250418	112300	42317960	13910	13910	13910	13910	0
550	20250418	112200	42317960	13910	13910	13910	13910	0
551	20250418	112100	42317960	13910	13910	13910	13910	0
552	20250418	112000	42317960	13910	13920	13920	13910	13
553	20250418	111900	42137100	13920	13920	13920	13920	0
554	20250418	111800	42137100	13920	13920	13920	13920	0
555	20250418	111700	42137100	13920	13920	13920	13920	0
556	20250418	111600	42137100	13920	13920	13920	13920	80
557	20250418	111500	41023500	13910	13910	13910	13910	0
558	20250418	111400	41023500	13910	13910	13910	13910	0
559	20250418	111300	41023500	13910	13910	13910	13910	1
560	20250418	111200	41009590	13910	13910	13910	13910	0
561	20250418	111100	41009590	13910	13910	13910	13910	0
562	20250418	111000	41009590	13910	13910	13910	13910	0
563	20250418	110900	41009590	13910	13910	13910	13910	0
564	20250418	110800	41009590	13910	13910	13910	13910	0
565	20250418	110700	41009590	13910	13910	13910	13910	0
566	20250418	110600	41009590	13910	13910	13910	13910	0
567	20250418	110500	41009590	13910	13910	13910	13910	0
568	20250418	110400	41009590	13910	13910	13910	13910	0
569	20250418	110300	41009590	13910	13910	13910	13910	0
570	20250418	110200	41009590	13910	13910	13910	13910	0
571	20250418	110100	41009590	13910	13910	13910	13910	0
572	20250418	110000	41009590	13910	13910	13910	13910	1
573	20250418	105900	40995680	13920	13920	13920	13920	15
574	20250418	105800	40786880	13920	13920	13920	13920	100
575	20250418	105700	39394880	13940	13940	13940	13940	0
576	20250418	105600	39394880	13940	13930	13940	13930	24
577	20250418	105500	39060520	13930	13930	13940	13930	32
578	20250418	105400	38614750	13910	13910	13910	13910	0
579	20250418	105300	38614750	13910	13910	13910	13910	77
580	20250418	105200	37543680	13900	13900	13900	13900	0
581	20250418	105100	37543680	13900	13880	13900	13880	23
582	20250418	105000	37224250	13870	13870	13870	13870	2
583	20250418	104900	37196510	13860	13860	13860	13860	0
584	20250418	104800	37196510	13860	13860	13860	13860	0
585	20250418	104700	37196510	13860	13860	13860	13860	1
586	20250418	104600	37182650	13860	13860	13860	13860	0
587	20250418	104500	37182650	13860	13860	13860	13860	0
588	20250418	104400	37182650	13860	13860	13860	13860	0
589	20250418	104300	37182650	13860	13860	13860	13860	0
590	20250418	104200	37182650	13860	13860	13860	13860	1
591	20250418	104100	37168790	13870	13870	13870	13870	0
592	20250418	104000	37168790	13870	13870	13870	13870	0
593	20250418	103900	37168790	13870	13870	13870	13870	0
594	20250418	103800	37168790	13870	13870	13870	13870	0
595	20250418	103700	37168790	13870	13870	13870	13870	0
596	20250418	103600	37168790	13870	13870	13870	13870	0
597	20250418	103500	37168790	13870	13870	13870	13870	0
598	20250418	103400	37168790	13870	13870	13870	13870	0
599	20250418	103300	37168790	13870	13870	13870	13870	0
600	20250418	103200	37168790	13870	13870	13870	13870	0
601	20250418	103100	37168790	13870	13870	13870	13870	0
602	20250418	103000	37168790	13870	13870	13870	13870	6
603	20250418	102900	37085570	13860	13850	13860	13850	11
604	20250418	102800	36933210	13840	13840	13840	13840	0
605	20250418	102700	36933210	13840	13840	13840	13840	1
606	20250418	102600	36919370	13840	13840	13840	13840	304
607	20250418	102500	32712010	13840	13830	13840	13830	12
608	20250418	102400	32545940	13830	13830	13830	13830	0
609	20250418	102300	32545940	13830	13830	13830	13830	0
610	20250418	102200	32545940	13830	13830	13830	13830	0
611	20250418	102100	32545940	13830	13830	13830	13830	0
612	20250418	102000	32545940	13830	13830	13830	13830	2
613	20250418	101900	32518280	13820	13820	13820	13820	0
614	20250418	101800	32518280	13820	13820	13820	13820	0
615	20250418	101700	32518280	13820	13820	13820	13820	0
616	20250418	101600	32518280	13820	13820	13820	13820	3
617	20250418	101500	32476820	13820	13820	13820	13820	0
618	20250418	101400	32476820	13820	13820	13820	13820	1
619	20250418	101300	32463000	13820	13820	13820	13820	0
620	20250418	101200	32463000	13820	13820	13820	13820	0
621	20250418	101100	32463000	13820	13830	13840	13820	31
622	20250418	101000	32034440	13820	13820	13820	13820	0
623	20250418	100900	32034440	13820	13820	13820	13820	0
624	20250418	100800	32034440	13820	13820	13820	13820	0
625	20250418	100700	32034440	13820	13820	13820	13820	0
626	20250418	100600	32034440	13820	13820	13820	13820	0
627	20250418	100500	32034440	13820	13820	13820	13820	0
628	20250418	100400	32034440	13820	13820	13820	13820	0
629	20250418	100300	32034440	13820	13820	13820	13820	0
630	20250418	100200	32034440	13820	13820	13820	13820	59
631	20250418	100100	31219060	13820	13830	13830	13820	2
632	20250418	100000	31191410	13830	13830	13830	13830	73
633	20250418	095900	30181820	13820	13820	13820	13820	13
634	20250418	095800	30002160	13820	13820	13820	13820	1
635	20250418	095700	29988340	13830	13830	13830	13830	1
636	20250418	095600	29974510	13830	13830	13830	13830	1
637	20250418	095500	29960680	13840	13840	13840	13840	0
638	20250418	095400	29960680	13840	13840	13840	13840	0
639	20250418	095300	29960680	13840	13840	13840	13840	0
640	20250418	095200	29960680	13840	13840	13840	13840	1
641	20250418	095100	29946840	13830	13840	13840	13830	20
642	20250418	095000	29670130	13850	13860	13860	13850	7
643	20250418	094900	29573120	13880	13880	13880	13880	0
644	20250418	094800	29573120	13880	13880	13880	13880	0
645	20250418	094700	29573120	13880	13880	13880	13880	2
646	20250418	094600	29545360	13850	13850	13850	13850	7
647	20250418	094500	29448410	13880	13880	13880	13880	3
648	20250418	094400	29406770	13880	13880	13880	13880	1
649	20250418	094300	29392890	13840	13840	13840	13840	0
650	20250418	094200	29392890	13840	13840	13840	13840	0
651	20250418	094100	29392890	13840	13840	13840	13840	0
652	20250418	094000	29392890	13840	13880	13880	13840	124
653	20250418	093900	27675130	13880	13880	13880	13880	1
654	20250418	093800	27661250	13900	13900	13900	13900	0
655	20250418	093700	27661250	13900	13900	13900	13900	0
656	20250418	093600	27661250	13900	13900	13900	13900	0
657	20250418	093500	27661250	13900	13900	13900	13900	50
658	20250418	093400	26966250	13870	13870	13870	13870	0
659	20250418	093300	26966250	13870	13870	13870	13870	0
660	20250418	093200	26966250	13870	13870	13870	13870	0
661	20250418	093100	26966250	13870	13870	13870	13870	0
662	20250418	093000	26966250	13870	13870	13870	13870	0
663	20250418	092900	26966250	13870	13870	13870	13870	0
664	20250418	092800	26966250	13870	13900	13900	13870	169
665	20250418	092700	24618010	13890	13890	13890	13890	11
666	20250418	092600	24465220	13890	13890	13890	13890	2
667	20250418	092500	24437440	13970	14000	14010	13970	101
668	20250418	092400	23024450	14000	14040	14040	13890	253
669	20250418	092300	19487820	14040	14040	14040	14000	182
670	20250418	092200	16935420	14050	14050	14050	14050	0
671	20250418	092100	16935420	14050	14050	14050	14050	0
672	20250418	092000	16935420	14050	14040	14050	14040	33
673	20250418	091900	16471970	14030	14010	14040	13870	120
674	20250418	091800	14790550	14010	14000	14010	14000	60
675	20250418	091700	13950320	14000	14000	14010	13820	140
676	20250418	091600	11997050	14000	14000	14010	14000	30
677	20250418	091500	11577030	13860	13860	13860	13860	0
678	20250418	091400	11577030	13860	13860	13860	13860	0
679	20250418	091300	11577030	13860	13860	13860	13860	0
680	20250418	091200	11577030	13860	13820	13860	13790	69
681	20250418	091100	10623430	13800	13800	13800	13800	0
682	20250418	091000	10623430	13800	13800	13800	13800	100
683	20250418	090900	9243430	13790	13770	13790	13770	2
684	20250418	090800	9215870	13790	13790	13790	13790	0
685	20250418	090700	9215870	13790	13750	13830	13750	163
686	20250418	090600	6970950	13800	13850	13850	13800	357
687	20250418	090500	2043420	13910	13910	13910	13910	0
688	20250418	090400	2043420	13910	13910	13910	13910	0
689	20250418	090300	2043420	13910	13910	13910	13910	1
690	20250418	090200	2029510	13890	13880	13900	13880	45
691	20250418	090100	1404060	13900	13900	13900	13900	93
692	20250418	090000	111360	13920	13920	13920	13920	8