KissMeData/079960/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194000	514375690	19990	19990	19990	19990	474
3	20240418	193900	514375690	19990	19990	19990	19990	0
4	20240418	193800	514375690	19990	19990	19990	19990	0
5	20240418	193700	514375690	19990	19990	19990	19990	0
6	20240418	193600	514375690	19990	19990	19990	19990	0
7	20240418	193500	514375690	19990	19990	19990	19990	0
8	20240418	193400	514375690	19990	19990	19990	19990	0
9	20240418	193300	514375690	19990	19990	19990	19990	0
10	20240418	193200	514375690	19990	19990	19990	19990	0
11	20240418	193100	514375690	19990	19990	19990	19990	0
12	20240418	193000	514375690	19990	19990	19990	19990	0
13	20240418	192900	514375690	19990	19990	19990	19990	0
14	20240418	192800	514375690	19990	19990	19990	19990	0
15	20240418	192700	514375690	19990	19990	19990	19990	0
16	20240418	192600	514375690	19990	19990	19990	19990	0
17	20240418	192500	514375690	19990	19990	19990	19990	0
18	20240418	192400	514375690	19990	19990	19990	19990	0
19	20240418	192300	514375690	19990	19990	19990	19990	0
20	20240418	192200	514375690	19990	19990	19990	19990	0
21	20240418	192100	514375690	19990	19990	19990	19990	0
22	20240418	192000	514375690	19990	19990	19990	19990	0
23	20240418	191900	514375690	19990	19990	19990	19990	0
24	20240418	191800	514375690	19990	19990	19990	19990	0
25	20240418	191700	514375690	19990	19990	19990	19990	0
26	20240418	191600	514375690	19990	19990	19990	19990	0
27	20240418	191500	514375690	19990	19990	19990	19990	0
28	20240418	191400	514375690	19990	19990	19990	19990	0
29	20240418	191300	514375690	19990	19990	19990	19990	0
30	20240418	191200	514375690	19990	19990	19990	19990	0
31	20240418	191100	514375690	19990	19990	19990	19990	0
32	20240418	191000	514375690	19990	19990	19990	19990	474
33	20240418	190900	514375690	19990	19990	19990	19990	0
34	20240418	190800	514375690	19990	19990	19990	19990	0
35	20240418	190700	514375690	19990	19990	19990	19990	0
36	20240418	190600	514375690	19990	19990	19990	19990	0
37	20240418	190500	514375690	19990	19990	19990	19990	0
38	20240418	190400	514375690	19990	19990	19990	19990	0
39	20240418	190300	514375690	19990	19990	19990	19990	0
40	20240418	190200	514375690	19990	19990	19990	19990	0
41	20240418	190100	514375690	19990	19990	19990	19990	0
42	20240418	190000	514375690	19990	19990	19990	19990	0
43	20240418	185900	514375690	19990	19990	19990	19990	0
44	20240418	185800	514375690	19990	19990	19990	19990	0
45	20240418	185700	514375690	19990	19990	19990	19990	0
46	20240418	185600	514375690	19990	19990	19990	19990	0
47	20240418	185500	514375690	19990	19990	19990	19990	0
48	20240418	185400	514375690	19990	19990	19990	19990	0
49	20240418	185300	514375690	19990	19990	19990	19990	0
50	20240418	185200	514375690	19990	19990	19990	19990	0
51	20240418	185100	514375690	19990	19990	19990	19990	0
52	20240418	185000	514375690	19990	19990	19990	19990	0
53	20240418	184900	514375690	19990	19990	19990	19990	0
54	20240418	184800	514375690	19990	19990	19990	19990	0
55	20240418	184700	514375690	19990	19990	19990	19990	0
56	20240418	184600	514375690	19990	19990	19990	19990	0
57	20240418	184500	514375690	19990	19990	19990	19990	0
58	20240418	184400	514375690	19990	19990	19990	19990	0
59	20240418	184300	514375690	19990	19990	19990	19990	0
60	20240418	184200	514375690	19990	19990	19990	19990	0
61	20240418	184100	514375690	19990	19990	19990	19990	0
62	20240418	184000	514375690	19990	19990	19990	19990	474
63	20240418	183900	514375690	19990	19990	19990	19990	0
64	20240418	183800	514375690	19990	19990	19990	19990	0
65	20240418	183700	514375690	19990	19990	19990	19990	0
66	20240418	183600	514375690	19990	19990	19990	19990	0
67	20240418	183500	514375690	19990	19990	19990	19990	0
68	20240418	183400	514375690	19990	19990	19990	19990	0
69	20240418	183300	514375690	19990	19990	19990	19990	0
70	20240418	183200	514375690	19990	19990	19990	19990	0
71	20240418	183100	514375690	19990	19990	19990	19990	0
72	20240418	183000	514375690	19990	19990	19990	19990	0
73	20240418	182900	514375690	19990	19990	19990	19990	0
74	20240418	182800	514375690	19990	19990	19990	19990	0
75	20240418	182700	514375690	19990	19990	19990	19990	0
76	20240418	182600	514375690	19990	19990	19990	19990	0
77	20240418	182500	514375690	19990	19990	19990	19990	0
78	20240418	182400	514375690	19990	19990	19990	19990	0
79	20240418	182300	514375690	19990	19990	19990	19990	0
80	20240418	182200	514375690	19990	19990	19990	19990	0
81	20240418	182100	514375690	19990	19990	19990	19990	0
82	20240418	182000	514375690	19990	19990	19990	19990	0
83	20240418	181900	514375690	19990	19990	19990	19990	0
84	20240418	181800	514375690	19990	19990	19990	19990	0
85	20240418	181700	514375690	19990	19990	19990	19990	0
86	20240418	181600	514375690	19990	19990	19990	19990	0
87	20240418	181500	514375690	19990	19990	19990	19990	0
88	20240418	181400	514375690	19990	19990	19990	19990	0
89	20240418	181300	514375690	19990	19990	19990	19990	0
90	20240418	181200	514375690	19990	19990	19990	19990	0
91	20240418	181100	514375690	19990	19990	19990	19990	0
92	20240418	181000	514375690	19990	19990	19990	19990	474
93	20240418	180900	514375690	19990	19990	19990	19990	0
94	20240418	180800	514375690	19990	19990	19990	19990	0
95	20240418	180700	514375690	19990	19990	19990	19990	0
96	20240418	180600	514375690	19990	19990	19990	19990	0
97	20240418	180500	514375690	19990	19990	19990	19990	0
98	20240418	180400	514375690	19990	19990	19990	19990	0
99	20240418	180300	514375690	19990	19990	19990	19990	0
100	20240418	180200	514375690	19990	19990	19990	19990	0
101	20240418	180100	514375690	19990	19990	19990	19990	0
102	20240418	180000	514375690	19990	19990	19990	19990	0
103	20240418	175900	514375690	19990	19990	19990	19990	0
104	20240418	175800	514375690	19990	19990	19990	19990	0
105	20240418	175700	514375690	19990	19990	19990	19990	0
106	20240418	175600	514375690	19990	19990	19990	19990	0
107	20240418	175500	514375690	19990	19990	19990	19990	0
108	20240418	175400	514375690	19990	19990	19990	19990	0
109	20240418	175300	514375690	19990	19990	19990	19990	0
110	20240418	175200	514375690	19990	19990	19990	19990	0
111	20240418	175100	514375690	19990	19990	19990	19990	0
112	20240418	175000	514375690	19990	19990	19990	19990	0
113	20240418	174900	514375690	19990	19990	19990	19990	0
114	20240418	174800	514375690	19990	19990	19990	19990	0
115	20240418	174700	514375690	19990	19990	19990	19990	0
116	20240418	174600	514375690	19990	19990	19990	19990	0
117	20240418	174500	514375690	19990	19990	19990	19990	0
118	20240418	174400	514375690	19990	19990	19990	19990	0
119	20240418	174300	514375690	19990	19990	19990	19990	0
120	20240418	174200	514375690	19990	19990	19990	19990	0
121	20240418	174100	514375690	19990	19990	19990	19990	0
122	20240418	174000	514375690	19990	19990	19990	19990	474
123	20240418	173900	514375690	19990	19990	19990	19990	0
124	20240418	173800	514375690	19990	19990	19990	19990	0
125	20240418	173700	514375690	19990	19990	19990	19990	0
126	20240418	173600	514375690	19990	19990	19990	19990	0
127	20240418	173500	514375690	19990	19990	19990	19990	0
128	20240418	173400	514375690	19990	19990	19990	19990	0
129	20240418	173300	514375690	19990	19990	19990	19990	0
130	20240418	173200	514375690	19990	19990	19990	19990	0
131	20240418	173100	514375690	19990	19990	19990	19990	0
132	20240418	173000	514375690	19990	19990	19990	19990	0
133	20240418	172900	514375690	19990	19990	19990	19990	0
134	20240418	172800	514375690	19990	19990	19990	19990	0
135	20240418	172700	514375690	19990	19990	19990	19990	0
136	20240418	172600	514375690	19990	19990	19990	19990	0
137	20240418	172500	514375690	19990	19990	19990	19990	0
138	20240418	172400	514375690	19990	19990	19990	19990	0
139	20240418	172300	514375690	19990	19990	19990	19990	0
140	20240418	172200	514375690	19990	19990	19990	19990	0
141	20240418	172100	514375690	19990	19990	19990	19990	0
142	20240418	172000	514375690	19990	19990	19990	19990	0
143	20240418	171900	514375690	19990	19990	19990	19990	0
144	20240418	171800	514375690	19990	19990	19990	19990	0
145	20240418	171700	514375690	19990	19990	19990	19990	0
146	20240418	171600	514375690	19990	19990	19990	19990	0
147	20240418	171500	514375690	19990	19990	19990	19990	0
148	20240418	171400	514375690	19990	19990	19990	19990	0
149	20240418	171300	514375690	19990	19990	19990	19990	0
150	20240418	171200	514375690	19990	19990	19990	19990	0
151	20240418	171100	514375690	19990	19990	19990	19990	0
152	20240418	171000	514375690	19990	19990	19990	19990	474
153	20240418	170900	514375690	19990	19990	19990	19990	0
154	20240418	170800	514375690	19990	19990	19990	19990	0
155	20240418	170700	514375690	19990	19990	19990	19990	0
156	20240418	170600	514375690	19990	19990	19990	19990	0
157	20240418	170500	514375690	19990	19990	19990	19990	0
158	20240418	170400	514375690	19990	19990	19990	19990	0
159	20240418	170300	514375690	19990	19990	19990	19990	0
160	20240418	170200	514375690	19990	19990	19990	19990	0
161	20240418	170100	514375690	19990	19990	19990	19990	0
162	20240418	170000	514375690	19990	19990	19990	19990	0
163	20240418	165900	514375690	19990	19990	19990	19990	0
164	20240418	165800	514375690	19990	19990	19990	19990	0
165	20240418	165700	514375690	19990	19990	19990	19990	0
166	20240418	165600	514375690	19990	19990	19990	19990	0
167	20240418	165500	514375690	19990	19990	19990	19990	0
168	20240418	165400	514375690	19990	19990	19990	19990	0
169	20240418	165300	514375690	19990	19990	19990	19990	0
170	20240418	165200	514375690	19990	19990	19990	19990	0
171	20240418	165100	514375690	19990	19990	19990	19990	0
172	20240418	165000	514375690	19990	19990	19990	19990	0
173	20240418	164900	514375690	19990	19990	19990	19990	0
174	20240418	164800	514375690	19990	19990	19990	19990	0
175	20240418	164700	514375690	19990	19990	19990	19990	0
176	20240418	164600	514375690	19990	19990	19990	19990	0
177	20240418	164500	514375690	19990	19990	19990	19990	0
178	20240418	164400	514375690	19990	19990	19990	19990	0
179	20240418	164300	514375690	19990	19990	19990	19990	0
180	20240418	164200	514375690	19990	19990	19990	19990	0
181	20240418	164100	514375690	19990	19990	19990	19990	0
182	20240418	164000	514375690	19990	19990	19990	19990	474
183	20240418	163900	514375690	19990	19990	19990	19990	0
184	20240418	163800	514375690	19990	19990	19990	19990	0
185	20240418	163700	514375690	19990	19990	19990	19990	0
186	20240418	163600	514375690	19990	19990	19990	19990	0
187	20240418	163500	514375690	19990	19990	19990	19990	0
188	20240418	163400	514375690	19990	19990	19990	19990	0
189	20240418	163300	514375690	19990	19990	19990	19990	0
190	20240418	163200	514375690	19990	19990	19990	19990	0
191	20240418	163100	514375690	19990	19990	19990	19990	0
192	20240418	163000	514375690	19990	19990	19990	19990	0
193	20240418	162900	514375690	19990	19990	19990	19990	0
194	20240418	162800	514375690	19990	19990	19990	19990	0
195	20240418	162700	514375690	19990	19990	19990	19990	0
196	20240418	162600	514375690	19990	19990	19990	19990	0
197	20240418	162500	514375690	19990	19990	19990	19990	0
198	20240418	162400	514375690	19990	19990	19990	19990	0
199	20240418	162300	514375690	19990	19990	19990	19990	0
200	20240418	162200	514375690	19990	19990	19990	19990	0
201	20240418	162100	514375690	19990	19990	19990	19990	0
202	20240418	162000	514375690	19990	19990	19990	19990	0
203	20240418	161900	514375690	19990	19990	19990	19990	0
204	20240418	161800	514375690	19990	19990	19990	19990	0
205	20240418	161700	514375690	19990	19990	19990	19990	0
206	20240418	161600	514375690	19990	19990	19990	19990	0
207	20240418	161500	514375690	19990	19990	19990	19990	0
208	20240418	161400	514375690	19990	19990	19990	19990	0
209	20240418	161300	514375690	19990	19990	19990	19990	0
210	20240418	161200	514375690	19990	19990	19990	19990	0
211	20240418	161100	514375690	19990	19990	19990	19990	0
212	20240418	161000	514375690	19990	19990	19990	19990	474
213	20240418	160900	514375690	19990	19990	19990	19990	0
214	20240418	160800	514375690	19990	19990	19990	19990	0
215	20240418	160700	514375690	19990	19990	19990	19990	0
216	20240418	160600	514375690	19990	19990	19990	19990	0
217	20240418	160500	514375690	19990	19990	19990	19990	0
218	20240418	160400	514375690	19990	19990	19990	19990	0
219	20240418	160300	514375690	19990	19990	19990	19990	0
220	20240418	160200	514375690	19990	19990	19990	19990	0
221	20240418	160100	514375690	19990	19990	19990	19990	0
222	20240418	160000	514375690	19990	19990	19990	19990	0
223	20240418	155900	514375690	19990	19990	19990	19990	0
224	20240418	155800	514375690	19990	19990	19990	19990	0
225	20240418	155700	514375690	19990	19990	19990	19990	0
226	20240418	155600	514375690	19990	19990	19990	19990	0
227	20240418	155500	514375690	19990	19990	19990	19990	0
228	20240418	155400	514375690	19990	19990	19990	19990	0
229	20240418	155300	514375690	19990	19990	19990	19990	0
230	20240418	155200	514375690	19990	19990	19990	19990	0
231	20240418	155100	514375690	19990	19990	19990	19990	0
232	20240418	155000	514375690	19990	19990	19990	19990	0
233	20240418	154900	514375690	19990	19990	19990	19990	0
234	20240418	154800	514375690	19990	19990	19990	19990	0
235	20240418	154700	514375690	19990	19990	19990	19990	0
236	20240418	154600	514375690	19990	19990	19990	19990	0
237	20240418	154500	514375690	19990	19990	19990	19990	0
238	20240418	154400	514375690	19990	19990	19990	19990	0
239	20240418	154300	514375690	19990	19990	19990	19990	0
240	20240418	154200	514375690	19990	19990	19990	19990	0
241	20240418	154100	514375690	19990	19990	19990	19990	0
242	20240418	154000	514375690	19990	19990	19990	19990	474
243	20240418	153900	514375690	19990	19990	19990	19990	0
244	20240418	153800	514375690	19990	19990	19990	19990	0
245	20240418	153700	514375690	19990	19990	19990	19990	0
246	20240418	153600	514375690	19990	19990	19990	19990	0
247	20240418	153500	514375690	19990	19990	19990	19990	0
248	20240418	153400	514375690	19990	19990	19990	19990	0
249	20240418	153300	514375690	19990	19990	19990	19990	0
250	20240418	153200	514375690	19990	19990	19990	19990	0
251	20240418	153100	514375690	19990	19990	19990	19990	0
252	20240418	153000	514375690	19990	19990	19990	19990	474
253	20240418	152900	504900430	19870	19870	19870	19870	0
254	20240418	152800	504900430	19870	19870	19870	19870	0
255	20240418	152700	504900430	19870	19870	19870	19870	0
256	20240418	152600	504900430	19870	19870	19870	19870	0
257	20240418	152500	504900430	19870	19870	19870	19870	0
258	20240418	152400	504900430	19870	19870	19870	19870	0
259	20240418	152300	504900430	19870	19870	19870	19870	0
260	20240418	152200	504900430	19870	19870	19870	19870	0
261	20240418	152100	504900430	19870	19870	19870	19870	0
262	20240418	152000	504900430	19870	19870	19870	19870	0
263	20240418	151900	504900430	19870	19890	19890	19870	183
264	20240418	151800	501262190	19900	19930	19930	19900	627
265	20240418	151700	488780630	19930	19930	19930	19930	0
266	20240418	151600	488780630	19930	20000	20000	19930	1152
267	20240418	151500	465789150	20050	20050	20050	20050	0
268	20240418	151400	465789150	20050	20050	20050	20050	156
269	20240418	151300	462661350	20050	20050	20050	20050	20
270	20240418	151200	462260350	20000	20000	20000	20000	0
271	20240418	151100	462260350	20000	20000	20000	20000	0
272	20240418	151000	462260350	20000	20000	20000	20000	1
273	20240418	150900	462240350	20000	20000	20000	20000	0
274	20240418	150800	462240350	20000	20000	20000	20000	0
275	20240418	150700	462240350	20000	20000	20000	20000	0
276	20240418	150600	462240350	20000	20000	20000	20000	220
277	20240418	150500	457840350	20000	20000	20000	20000	0
278	20240418	150400	457840350	20000	20000	20000	20000	0
279	20240418	150300	457840350	20000	20050	20050	20000	118
280	20240418	150200	455476950	20050	20050	20050	20050	0
281	20240418	150100	455476950	20050	20050	20050	20050	1
282	20240418	150000	455456900	20050	20050	20050	20050	0
283	20240418	145900	455456900	20050	20050	20050	20050	0
284	20240418	145800	455456900	20050	20050	20050	20050	0
285	20240418	145700	455456900	20050	20050	20050	20050	0
286	20240418	145600	455456900	20050	20050	20050	20050	0
287	20240418	145500	455456900	20050	20050	20050	20050	0
288	20240418	145400	455456900	20050	20050	20050	20050	0
289	20240418	145300	455456900	20050	20050	20050	20050	3
290	20240418	145200	455396750	20050	20050	20050	20050	0
291	20240418	145100	455396750	20050	20050	20050	20050	0
292	20240418	145000	455396750	20050	20050	20050	20050	0
293	20240418	144900	455396750	20050	20050	20050	20050	0
294	20240418	144800	455396750	20050	20050	20050	20050	1
295	20240418	144700	455376700	20100	20100	20100	20100	0
296	20240418	144600	455376700	20100	20100	20100	20100	0
297	20240418	144500	455376700	20100	20100	20100	20100	0
298	20240418	144400	455376700	20100	20100	20100	20100	0
299	20240418	144300	455376700	20100	20100	20100	20100	1
300	20240418	144200	455356600	20050	20050	20050	20050	2
301	20240418	144100	455316500	20100	20100	20100	20100	1
302	20240418	144000	455296400	20000	20100	20100	20000	6
303	20240418	143900	455175900	20100	20100	20100	20100	0
304	20240418	143800	455175900	20100	20100	20100	20100	11
305	20240418	143700	454954800	20100	20100	20100	20100	20
306	20240418	143600	454552800	20100	20100	20100	20100	5
307	20240418	143500	454452300	20100	20100	20100	20000	6
308	20240418	143400	454331900	20000	20000	20000	20000	75
309	20240418	143300	452831900	20100	20100	20100	20100	0
310	20240418	143200	452831900	20100	20050	20100	20050	6
311	20240418	143100	452711550	20050	19990	20050	19920	237
312	20240418	143000	447980820	20050	20000	20050	20000	300
313	20240418	142900	441968720	20000	20000	20000	20000	0
314	20240418	142800	441968720	20000	19990	20000	19990	12
315	20240418	142700	441728820	20000	20000	20000	20000	0
316	20240418	142600	441728820	20000	20000	20000	20000	11
317	20240418	142500	441508820	20000	20000	20000	20000	13
318	20240418	142400	441248820	20000	20000	20000	20000	0
319	20240418	142300	441248820	20000	20000	20000	20000	7
320	20240418	142200	441108820	20000	19990	20000	19990	17
321	20240418	142100	440768970	19990	19990	19990	19990	15
322	20240418	142000	440469120	19990	19990	19990	19990	12
323	20240418	141900	440229240	19990	19990	19990	19990	0
324	20240418	141800	440229240	19990	19990	19990	19990	0
325	20240418	141700	440229240	19990	19980	19990	19980	52
326	20240418	141600	439190260	19980	19980	19980	19980	0
327	20240418	141500	439190260	19980	19980	19980	19980	2
328	20240418	141400	439150300	19990	19990	19990	19990	2
329	20240418	141300	439110320	20000	20000	20000	20000	0
330	20240418	141200	439110320	20000	20000	20000	20000	0
331	20240418	141100	439110320	20000	20000	20000	20000	0
332	20240418	141000	439110320	20000	20000	20000	20000	0
333	20240418	140900	439110320	20000	20000	20000	20000	0
334	20240418	140800	439110320	20000	20000	20000	20000	1
335	20240418	140700	439090320	20000	20000	20000	20000	25
336	20240418	140600	438590320	20000	20000	20000	20000	0
337	20240418	140500	438590320	20000	20000	20000	20000	0
338	20240418	140400	438590320	20000	20000	20000	20000	0
339	20240418	140300	438590320	20000	20000	20000	20000	2
340	20240418	140200	438550320	19960	20000	20000	19960	103
341	20240418	140100	436492880	20000	20000	20000	20000	0
342	20240418	140000	436492880	20000	20000	20000	20000	0
343	20240418	135900	436492880	20000	20000	20000	20000	0
344	20240418	135800	436492880	20000	20000	20000	20000	0
345	20240418	135700	436492880	20000	19970	20000	19970	7
346	20240418	135600	436353060	19950	19950	19950	19950	506
347	20240418	135500	426258360	19960	19960	19960	19960	0
348	20240418	135400	426258360	19960	19960	19960	19960	0
349	20240418	135300	426258360	19960	19960	19960	19960	0
350	20240418	135200	426258360	19960	19960	19960	19960	0
351	20240418	135100	426258360	19960	19960	19960	19960	1
352	20240418	135000	426238400	19960	19910	19960	19900	137
353	20240418	134900	423510900	19960	19960	19960	19960	0
354	20240418	134800	423510900	19960	19960	19960	19960	0
355	20240418	134700	423510900	19960	19960	19960	19960	0
356	20240418	134600	423510900	19960	19960	19960	19960	1
357	20240418	134500	423490940	19910	19910	19910	19910	11
358	20240418	134400	423271930	19910	19910	19910	19910	24
359	20240418	134300	422794090	19960	19960	19960	19960	0
360	20240418	134200	422794090	19960	19960	19960	19960	6
361	20240418	134100	422674330	19970	19970	19970	19970	0
362	20240418	134000	422674330	19970	19970	19970	19970	21
363	20240418	133900	422254960	19970	19970	19970	19970	0
364	20240418	133800	422254960	19970	19970	19970	19970	0
365	20240418	133700	422254960	19970	19930	19970	19930	207
366	20240418	133600	418129410	19860	19870	19870	19860	1177
367	20240418	133500	394752220	19870	19930	19930	19870	197
368	20240418	133400	390828960	19990	19990	19990	19990	0
369	20240418	133300	390828960	19990	19990	19990	19990	0
370	20240418	133200	390828960	19990	19990	19990	19990	6
371	20240418	133100	390709020	19990	19990	19990	19990	0
372	20240418	133000	390709020	19990	19990	19990	19990	0
373	20240418	132900	390709020	19990	19990	19990	19990	0
374	20240418	132800	390709020	19990	19990	19990	19990	0
375	20240418	132700	390709020	19990	19990	19990	19990	1
376	20240418	132600	390689030	19920	19920	19920	19920	30
377	20240418	132500	390091430	19920	19960	19960	19920	5
378	20240418	132400	389991780	20000	20000	20000	20000	0
379	20240418	132300	389991780	20000	20000	20000	20000	0
380	20240418	132200	389991780	20000	20000	20000	20000	0
381	20240418	132100	389991780	20000	20000	20000	20000	5
382	20240418	132000	389891780	20000	20000	20000	20000	0
383	20240418	131900	389891780	20000	20000	20000	20000	235
384	20240418	131800	385191780	20000	19950	20000	19950	485
385	20240418	131700	375511190	19950	19950	19950	19950	0
386	20240418	131600	375511190	19950	19950	19950	19950	0
387	20240418	131500	375511190	19950	19950	19950	19950	0
388	20240418	131400	375511190	19950	19950	19950	19950	0
389	20240418	131300	375511190	19950	19950	19950	19950	351
390	20240418	131200	368508740	20050	19970	20050	19960	41
391	20240418	131100	367690090	20050	20050	20050	20050	0
392	20240418	131000	367690090	20050	20050	20050	20050	0
393	20240418	130900	367690090	20050	20000	20050	20000	56
394	20240418	130800	366570040	20000	20000	20000	20000	0
395	20240418	130700	366570040	20000	20000	20000	20000	0
396	20240418	130600	366570040	20000	20000	20000	20000	0
397	20240418	130500	366570040	20000	20000	20000	20000	0
398	20240418	130400	366570040	20000	20000	20000	20000	0
399	20240418	130300	366570040	20000	20000	20000	20000	0
400	20240418	130200	366570040	20000	20000	20000	20000	0
401	20240418	130100	366570040	20000	20000	20000	20000	0
402	20240418	130000	366570040	20000	20000	20000	20000	0
403	20240418	125900	366570040	20000	20000	20000	20000	31
404	20240418	125800	365950040	20050	20050	20050	20050	0
405	20240418	125700	365950040	20050	20050	20050	20050	0
406	20240418	125600	365950040	20050	20050	20050	20050	0
407	20240418	125500	365950040	20050	20050	20050	20050	0
408	20240418	125400	365950040	20050	20050	20050	20050	0
409	20240418	125300	365950040	20050	20050	20050	20050	0
410	20240418	125200	365950040	20050	20050	20050	20050	0
411	20240418	125100	365950040	20050	20050	20050	20050	0
412	20240418	125000	365950040	20050	20050	20050	20050	1
413	20240418	124900	365929990	19950	19950	19950	19950	0
414	20240418	124800	365929990	19950	19950	19950	19950	0
415	20240418	124700	365929990	19950	19950	19950	19950	410
416	20240418	124600	357750490	20000	20000	20000	20000	19
417	20240418	124500	357370490	20000	20000	20000	20000	0
418	20240418	124400	357370490	20000	20000	20000	20000	0
419	20240418	124300	357370490	20000	20000	20000	20000	0
420	20240418	124200	357370490	20000	20000	20000	20000	13
421	20240418	124100	357110490	19990	19970	19990	19970	150
422	20240418	124000	354114750	19990	20000	20000	19990	102
423	20240418	123900	352074760	20000	20000	20000	20000	0
424	20240418	123800	352074760	20000	20000	20000	20000	0
425	20240418	123700	352074760	20000	20000	20000	20000	0
426	20240418	123600	352074760	20000	20000	20000	20000	0
427	20240418	123500	352074760	20000	20000	20050	20000	32
428	20240418	123400	351434710	20000	20000	20000	20000	0
429	20240418	123300	351434710	20000	20000	20000	20000	1
430	20240418	123200	351414710	20000	20000	20000	20000	0
431	20240418	123100	351414710	20000	20000	20000	20000	0
432	20240418	123000	351414710	20000	20000	20000	20000	0
433	20240418	122900	351414710	20000	20000	20000	20000	0
434	20240418	122800	351414710	20000	20000	20000	20000	0
435	20240418	122700	351414710	20000	20000	20000	20000	51
436	20240418	122600	350394710	19990	19990	19990	19990	0
437	20240418	122500	350394710	19990	19990	19990	19990	0
438	20240418	122400	350394710	19990	19990	19990	19990	0
439	20240418	122300	350394710	19990	19990	19990	19990	0
440	20240418	122200	350394710	19990	19990	19990	19990	0
441	20240418	122100	350394710	19990	19990	19990	19990	0
442	20240418	122000	350394710	19990	19990	19990	19990	0
443	20240418	121900	350394710	19990	19990	19990	19990	0
444	20240418	121800	350394710	19990	19990	19990	19990	10
445	20240418	121700	350194810	19990	19990	19990	19990	137
446	20240418	121600	347456180	20000	20000	20000	20000	0
447	20240418	121500	347456180	20000	20000	20000	20000	0
448	20240418	121400	347456180	20000	20000	20000	20000	0
449	20240418	121300	347456180	20000	20000	20000	20000	0
450	20240418	121200	347456180	20000	20000	20000	20000	0
451	20240418	121100	347456180	20000	20000	20000	20000	0
452	20240418	121000	347456180	20000	20000	20000	20000	1
453	20240418	120900	347436180	20000	20000	20000	20000	0
454	20240418	120800	347436180	20000	20000	20000	20000	0
455	20240418	120700	347436180	20000	20000	20000	20000	0
456	20240418	120600	347436180	20000	20000	20000	20000	29
457	20240418	120500	346856180	19990	19990	19990	19990	0
458	20240418	120400	346856180	19990	20000	20000	19990	188
459	20240418	120300	343097960	20000	20000	20000	20000	132
460	20240418	120200	340457960	20000	20000	20000	20000	0
461	20240418	120100	340457960	20000	20000	20000	20000	0
462	20240418	120000	340457960	20000	20000	20000	20000	0
463	20240418	115900	340457960	20000	20000	20000	20000	0
464	20240418	115800	340457960	20000	20050	20050	20000	28
465	20240418	115700	339897460	20050	20050	20050	20050	0
466	20240418	115600	339897460	20050	20050	20050	20050	0
467	20240418	115500	339897460	20050	20050	20050	20050	34
468	20240418	115400	339215760	20100	20100	20100	20100	0
469	20240418	115300	339215760	20100	20100	20100	20100	0
470	20240418	115200	339215760	20100	20050	20100	20050	15
471	20240418	115100	338914910	20100	20050	20100	20050	102
472	20240418	115000	336869710	20050	20050	20050	20050	0
473	20240418	114900	336869710	20050	20050	20050	20050	0
474	20240418	114800	336869710	20050	20050	20050	20050	0
475	20240418	114700	336869710	20050	20050	20050	20050	0
476	20240418	114600	336869710	20050	20050	20050	20050	0
477	20240418	114500	336869710	20050	20050	20050	20050	0
478	20240418	114400	336869710	20050	20050	20050	20050	0
479	20240418	114300	336869710	20050	20050	20050	20050	21
480	20240418	114200	336448660	20050	20050	20050	20050	0
481	20240418	114100	336448660	20050	20050	20050	20050	3
482	20240418	114000	336388510	20000	20000	20000	20000	0
483	20240418	113900	336388510	20000	20000	20000	20000	44
484	20240418	113800	335508510	20050	20050	20050	20050	0
485	20240418	113700	335508510	20050	20050	20050	20050	0
486	20240418	113600	335508510	20050	20050	20050	20050	0
487	20240418	113500	335508510	20050	20050	20050	20050	0
488	20240418	113400	335508510	20050	20050	20050	20050	0
489	20240418	113300	335508510	20050	20050	20050	20050	0
490	20240418	113200	335508510	20050	20050	20050	20050	151
491	20240418	113100	332480960	20000	20000	20000	20000	49
492	20240418	113000	331500960	20050	20050	20050	20050	0
493	20240418	112900	331500960	20050	20050	20050	20050	0
494	20240418	112800	331500960	20050	20050	20050	20050	21
495	20240418	112700	331079910	20050	20050	20050	20050	2
496	20240418	112600	331039810	20050	20050	20050	20050	0
497	20240418	112500	331039810	20050	20050	20050	20050	3
498	20240418	112400	330979660	20050	20050	20050	20050	2
499	20240418	112300	330939560	20050	20050	20050	20050	0
500	20240418	112200	330939560	20050	20050	20050	20050	0
501	20240418	112100	330939560	20050	20050	20050	20050	0
502	20240418	112000	330939560	20050	20050	20050	20050	0
503	20240418	111900	330939560	20050	20050	20050	20050	1
504	20240418	111800	330919510	20050	20050	20050	20050	0
505	20240418	111700	330919510	20050	20050	20050	20050	0
506	20240418	111600	330919510	20050	20050	20050	20050	0
507	20240418	111500	330919510	20050	20000	20050	20000	3
508	20240418	111400	330859460	19990	19990	19990	19990	40
509	20240418	111300	330059860	19990	19990	19990	19980	127
510	20240418	111200	327521330	20050	20050	20050	20050	1
511	20240418	111100	327501280	20100	20050	20100	20000	502
512	20240418	111000	317452480	20150	20100	20150	20100	22
513	20240418	110900	317010230	20150	20150	20150	20150	0
514	20240418	110800	317010230	20150	20150	20150	20150	0
515	20240418	110700	317010230	20150	20100	20150	20100	10
516	20240418	110600	316809180	20050	20100	20100	20050	13
517	20240418	110500	316548480	20100	20100	20100	20100	0
518	20240418	110400	316548480	20100	20100	20100	20100	1
519	20240418	110300	316528380	20100	20100	20100	20100	0
520	20240418	110200	316528380	20100	20150	20150	20100	43
521	20240418	110100	315664030	20100	20050	20100	20050	170
522	20240418	110000	312247080	20050	20050	20050	20050	0
523	20240418	105900	312247080	20050	20050	20050	20050	2
524	20240418	105800	312206980	20100	20100	20100	20100	0
525	20240418	105700	312206980	20100	20100	20100	20100	0
526	20240418	105600	312206980	20100	20100	20100	20100	0
527	20240418	105500	312206980	20100	20100	20100	20100	0
528	20240418	105400	312206980	20100	20100	20100	20100	20
529	20240418	105300	311804980	20100	20100	20100	20100	44
530	20240418	105200	310920580	20100	20100	20100	20100	1
531	20240418	105100	310900480	20000	20000	20000	20000	0
532	20240418	105000	310900480	20000	20000	20000	20000	0
533	20240418	104900	310900480	20000	20000	20000	20000	0
534	20240418	104800	310900480	20000	20050	20050	20000	286
535	20240418	104700	305176980	20150	20150	20150	20150	0
536	20240418	104600	305176980	20150	20150	20150	20150	0
537	20240418	104500	305176980	20150	20100	20150	20050	47
538	20240418	104400	304232480	20150	20100	20150	20100	583
539	20240418	104300	292514080	20100	20100	20100	20100	0
540	20240418	104200	292514080	20100	20100	20100	20100	2
541	20240418	104100	292473880	20000	20100	20100	20000	2861
542	20240418	104000	235241480	20150	20150	20150	20150	0
543	20240418	103900	235241480	20150	20150	20150	20150	0
544	20240418	103800	235241480	20150	20150	20150	20150	0
545	20240418	103700	235241480	20150	20150	20150	20150	0
546	20240418	103600	235241480	20150	20150	20150	20150	2
547	20240418	103500	235201180	20050	20050	20050	20050	0
548	20240418	103400	235201180	20050	20100	20100	20050	80
549	20240418	103300	233597080	20150	20150	20150	20150	0
550	20240418	103200	233597080	20150	20150	20150	20150	0
551	20240418	103100	233597080	20150	20150	20150	20150	1
552	20240418	103000	233576930	20150	20150	20150	20150	0
553	20240418	102900	233576930	20150	20150	20150	20150	0
554	20240418	102800	233576930	20150	20150	20150	20150	2
555	20240418	102700	233536630	20200	20200	20200	20200	2
556	20240418	102600	233496230	20100	20100	20100	20050	57
557	20240418	102500	232350880	20250	20250	20250	20250	0
558	20240418	102400	232350880	20250	20250	20250	20250	0
559	20240418	102300	232350880	20250	20250	20250	20250	19
560	20240418	102200	231966130	20250	20250	20250	20250	0
561	20240418	102100	231966130	20250	20250	20250	20250	0
562	20240418	102000	231966130	20250	20250	20250	20250	0
563	20240418	101900	231966130	20250	20250	20250	20250	0
564	20240418	101800	231966130	20250	20250	20250	20150	7
565	20240418	101700	231824880	20250	20250	20250	20250	0
566	20240418	101600	231824880	20250	20250	20250	20250	0
567	20240418	101500	231824880	20250	20250	20250	20250	0
568	20240418	101400	231824880	20250	20250	20250	20250	0
569	20240418	101300	231824880	20250	20250	20250	20250	0
570	20240418	101200	231824880	20250	20250	20250	20250	22
571	20240418	101100	231379380	20250	20100	20250	20100	41
572	20240418	101000	230553630	20100	20200	20200	20100	25
573	20240418	100900	230050930	20300	20300	20300	20300	0
574	20240418	100800	230050930	20300	20300	20300	20300	0
575	20240418	100700	230050930	20300	20200	20300	20150	6
576	20240418	100600	229929830	20300	20250	20300	20250	61
577	20240418	100500	228692580	20300	20300	20300	20200	44
578	20240418	100400	227803580	20200	20200	20200	20200	1
579	20240418	100300	227783380	20300	20250	20300	20250	2
580	20240418	100200	227742830	20300	20300	20300	20300	0
581	20240418	100100	227742830	20300	20300	20300	20300	0
582	20240418	100000	227742830	20300	20200	20300	20200	7
583	20240418	095900	227601080	20350	20300	20350	20300	72
584	20240418	095800	226138980	20350	20300	20350	20300	423
585	20240418	095700	217551730	20300	20200	20300	20200	1658
586	20240418	095600	183931130	20250	20200	20250	20200	132
587	20240418	095500	181263780	20200	20200	20200	20200	315
588	20240418	095400	174900780	20200	20150	20200	20150	22
589	20240418	095300	174457230	20200	20150	20200	20000	61
590	20240418	095200	173228130	20150	20150	20150	20150	2
591	20240418	095100	173187830	20200	20200	20200	20200	0
592	20240418	095000	173187830	20200	20150	20200	20150	284
593	20240418	094900	167465030	20150	20150	20150	20150	2
594	20240418	094800	167424730	20150	20100	20150	20100	6
595	20240418	094700	167303930	20150	20150	20150	20100	8
596	20240418	094600	167142830	20150	20150	20150	20150	59
597	20240418	094500	165953980	20200	20100	20200	20100	252
598	20240418	094400	160882230	20100	20050	20100	20050	18
599	20240418	094300	160520930	20150	20100	20150	20100	78
600	20240418	094200	158952880	20100	20100	20100	20100	135
601	20240418	094100	156239380	20100	20100	20100	20100	3
602	20240418	094000	156179080	20100	20100	20100	20100	116
603	20240418	093900	153847480	20100	20100	20100	20100	243
604	20240418	093800	148963180	20100	20000	20100	19950	1067
605	20240418	093700	127633980	19970	19970	19990	19970	980
606	20240418	093600	108056900	19960	19880	19960	19880	2758
607	20240418	093500	53111460	19880	19880	19880	19880	0
608	20240418	093400	53111460	19880	19880	19880	19880	2
609	20240418	093300	53071700	19880	19880	19880	19880	0
610	20240418	093200	53071700	19880	19880	19880	19880	5
611	20240418	093100	52972300	19880	19870	19880	19870	79
612	20240418	093000	51402560	19770	19860	19860	19770	43
613	20240418	092900	50551300	19870	19870	19870	19870	0
614	20240418	092800	50551300	19870	19870	19870	19870	2
615	20240418	092700	50511560	19880	19890	19890	19880	5
616	20240418	092600	50412130	19900	19900	19900	19900	2
617	20240418	092500	50372330	19870	19900	19900	19870	16
618	20240418	092400	50054130	19900	19900	19900	19900	182
619	20240418	092300	46432330	19900	19900	19900	19900	0
620	20240418	092200	46432330	19900	19900	19900	19870	62
621	20240418	092100	45198920	19900	19900	19900	19900	0
622	20240418	092000	45198920	19900	19900	19900	19900	2
623	20240418	091900	45159120	19810	19810	19810	19800	26
624	20240418	091800	44644120	19930	19930	19930	19930	0
625	20240418	091700	44644120	19930	19930	19930	19930	0
626	20240418	091600	44644120	19930	19920	19930	19920	36
627	20240418	091500	43926740	19930	19700	19930	19700	813
628	20240418	091400	27756740	19920	19670	19920	19670	671
629	20240418	091300	14479260	19670	19670	19670	19670	0
630	20240418	091200	14479260	19670	19670	19670	19670	0
631	20240418	091100	14479260	19670	19670	19670	19670	0
632	20240418	091000	14479260	19670	19670	19670	19670	2
633	20240418	090900	14439920	19530	19530	19530	19530	0
634	20240418	090800	14439920	19530	19550	19550	19530	235
635	20240418	090700	9847830	19750	19750	19750	19750	0
636	20240418	090600	9847830	19750	19750	19750	19750	0
637	20240418	090500	9847830	19750	19750	19750	19750	0
638	20240418	090400	9847830	19750	19750	19750	19750	10
639	20240418	090300	9650330	19530	19620	19620	19530	253
640	20240418	090200	4701960	19760	19760	19760	19760	53
641	20240418	090100	3654680	19770	19770	19770	19770	7
642	20240418	090000	3516290	19790	19640	19800	19630	179