KissMeData/442900/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210400	144772240	9620	9620	9620	9620	3
3	20240418	210300	144772240	9620	9620	9620	9620	0
4	20240418	210200	144772240	9620	9620	9620	9620	0
5	20240418	210100	144772240	9620	9620	9620	9620	0
6	20240418	210000	144772240	9620	9620	9620	9620	0
7	20240418	205900	144772240	9620	9620	9620	9620	0
8	20240418	205800	144772240	9620	9620	9620	9620	0
9	20240418	205700	144772240	9620	9620	9620	9620	0
10	20240418	205600	144772240	9620	9620	9620	9620	0
11	20240418	205500	144772240	9620	9620	9620	9620	0
12	20240418	205400	144772240	9620	9620	9620	9620	0
13	20240418	205300	144772240	9620	9620	9620	9620	0
14	20240418	205200	144772240	9620	9620	9620	9620	0
15	20240418	205100	144772240	9620	9620	9620	9620	0
16	20240418	205000	144772240	9620	9620	9620	9620	0
17	20240418	204900	144772240	9620	9620	9620	9620	0
18	20240418	204800	144772240	9620	9620	9620	9620	0
19	20240418	204700	144772240	9620	9620	9620	9620	0
20	20240418	204600	144772240	9620	9620	9620	9620	0
21	20240418	204500	144772240	9620	9620	9620	9620	0
22	20240418	204400	144772240	9620	9620	9620	9620	0
23	20240418	204300	144772240	9620	9620	9620	9620	0
24	20240418	204200	144772240	9620	9620	9620	9620	0
25	20240418	204100	144772240	9620	9620	9620	9620	0
26	20240418	204000	144772240	9620	9620	9620	9620	0
27	20240418	203900	144772240	9620	9620	9620	9620	0
28	20240418	203800	144772240	9620	9620	9620	9620	0
29	20240418	203700	144772240	9620	9620	9620	9620	0
30	20240418	203600	144772240	9620	9620	9620	9620	0
31	20240418	203500	144772240	9620	9620	9620	9620	0
32	20240418	203400	144772240	9620	9620	9620	9620	3
33	20240418	203300	144772240	9620	9620	9620	9620	0
34	20240418	203200	144772240	9620	9620	9620	9620	0
35	20240418	203100	144772240	9620	9620	9620	9620	0
36	20240418	203000	144772240	9620	9620	9620	9620	0
37	20240418	202900	144772240	9620	9620	9620	9620	0
38	20240418	202800	144772240	9620	9620	9620	9620	0
39	20240418	202700	144772240	9620	9620	9620	9620	0
40	20240418	202600	144772240	9620	9620	9620	9620	0
41	20240418	202500	144772240	9620	9620	9620	9620	0
42	20240418	202400	144772240	9620	9620	9620	9620	0
43	20240418	202300	144772240	9620	9620	9620	9620	0
44	20240418	202200	144772240	9620	9620	9620	9620	0
45	20240418	202100	144772240	9620	9620	9620	9620	0
46	20240418	202000	144772240	9620	9620	9620	9620	0
47	20240418	201900	144772240	9620	9620	9620	9620	0
48	20240418	201800	144772240	9620	9620	9620	9620	0
49	20240418	201700	144772240	9620	9620	9620	9620	0
50	20240418	201600	144772240	9620	9620	9620	9620	0
51	20240418	201500	144772240	9620	9620	9620	9620	0
52	20240418	201400	144772240	9620	9620	9620	9620	0
53	20240418	201300	144772240	9620	9620	9620	9620	0
54	20240418	201200	144772240	9620	9620	9620	9620	0
55	20240418	201100	144772240	9620	9620	9620	9620	0
56	20240418	201000	144772240	9620	9620	9620	9620	0
57	20240418	200900	144772240	9620	9620	9620	9620	0
58	20240418	200800	144772240	9620	9620	9620	9620	0
59	20240418	200700	144772240	9620	9620	9620	9620	0
60	20240418	200600	144772240	9620	9620	9620	9620	0
61	20240418	200500	144772240	9620	9620	9620	9620	0
62	20240418	200400	144772240	9620	9620	9620	9620	3
63	20240418	200300	144772240	9620	9620	9620	9620	0
64	20240418	200200	144772240	9620	9620	9620	9620	0
65	20240418	200100	144772240	9620	9620	9620	9620	0
66	20240418	200000	144772240	9620	9620	9620	9620	0
67	20240418	195900	144772240	9620	9620	9620	9620	0
68	20240418	195800	144772240	9620	9620	9620	9620	0
69	20240418	195700	144772240	9620	9620	9620	9620	0
70	20240418	195600	144772240	9620	9620	9620	9620	0
71	20240418	195500	144772240	9620	9620	9620	9620	0
72	20240418	195400	144772240	9620	9620	9620	9620	0
73	20240418	195300	144772240	9620	9620	9620	9620	0
74	20240418	195200	144772240	9620	9620	9620	9620	0
75	20240418	195100	144772240	9620	9620	9620	9620	0
76	20240418	195000	144772240	9620	9620	9620	9620	0
77	20240418	194900	144772240	9620	9620	9620	9620	0
78	20240418	194800	144772240	9620	9620	9620	9620	0
79	20240418	194700	144772240	9620	9620	9620	9620	0
80	20240418	194600	144772240	9620	9620	9620	9620	0
81	20240418	194500	144772240	9620	9620	9620	9620	0
82	20240418	194400	144772240	9620	9620	9620	9620	0
83	20240418	194300	144772240	9620	9620	9620	9620	0
84	20240418	194200	144772240	9620	9620	9620	9620	0
85	20240418	194100	144772240	9620	9620	9620	9620	0
86	20240418	194000	144772240	9620	9620	9620	9620	0
87	20240418	193900	144772240	9620	9620	9620	9620	0
88	20240418	193800	144772240	9620	9620	9620	9620	0
89	20240418	193700	144772240	9620	9620	9620	9620	0
90	20240418	193600	144772240	9620	9620	9620	9620	0
91	20240418	193500	144772240	9620	9620	9620	9620	0
92	20240418	193400	144772240	9620	9620	9620	9620	3
93	20240418	193300	144772240	9620	9620	9620	9620	0
94	20240418	193200	144772240	9620	9620	9620	9620	0
95	20240418	193100	144772240	9620	9620	9620	9620	0
96	20240418	193000	144772240	9620	9620	9620	9620	0
97	20240418	192900	144772240	9620	9620	9620	9620	0
98	20240418	192800	144772240	9620	9620	9620	9620	0
99	20240418	192700	144772240	9620	9620	9620	9620	0
100	20240418	192600	144772240	9620	9620	9620	9620	0
101	20240418	192500	144772240	9620	9620	9620	9620	0
102	20240418	192400	144772240	9620	9620	9620	9620	0
103	20240418	192300	144772240	9620	9620	9620	9620	0
104	20240418	192200	144772240	9620	9620	9620	9620	0
105	20240418	192100	144772240	9620	9620	9620	9620	0
106	20240418	192000	144772240	9620	9620	9620	9620	0
107	20240418	191900	144772240	9620	9620	9620	9620	0
108	20240418	191800	144772240	9620	9620	9620	9620	0
109	20240418	191700	144772240	9620	9620	9620	9620	0
110	20240418	191600	144772240	9620	9620	9620	9620	0
111	20240418	191500	144772240	9620	9620	9620	9620	0
112	20240418	191400	144772240	9620	9620	9620	9620	0
113	20240418	191300	144772240	9620	9620	9620	9620	0
114	20240418	191200	144772240	9620	9620	9620	9620	0
115	20240418	191100	144772240	9620	9620	9620	9620	0
116	20240418	191000	144772240	9620	9620	9620	9620	0
117	20240418	190900	144772240	9620	9620	9620	9620	0
118	20240418	190800	144772240	9620	9620	9620	9620	0
119	20240418	190700	144772240	9620	9620	9620	9620	0
120	20240418	190600	144772240	9620	9620	9620	9620	0
121	20240418	190500	144772240	9620	9620	9620	9620	0
122	20240418	190400	144772240	9620	9620	9620	9620	3
123	20240418	190300	144772240	9620	9620	9620	9620	0
124	20240418	190200	144772240	9620	9620	9620	9620	0
125	20240418	190100	144772240	9620	9620	9620	9620	0
126	20240418	190000	144772240	9620	9620	9620	9620	0
127	20240418	185900	144772240	9620	9620	9620	9620	0
128	20240418	185800	144772240	9620	9620	9620	9620	0
129	20240418	185700	144772240	9620	9620	9620	9620	0
130	20240418	185600	144772240	9620	9620	9620	9620	0
131	20240418	185500	144772240	9620	9620	9620	9620	0
132	20240418	185400	144772240	9620	9620	9620	9620	0
133	20240418	185300	144772240	9620	9620	9620	9620	0
134	20240418	185200	144772240	9620	9620	9620	9620	0
135	20240418	185100	144772240	9620	9620	9620	9620	0
136	20240418	185000	144772240	9620	9620	9620	9620	0
137	20240418	184900	144772240	9620	9620	9620	9620	0
138	20240418	184800	144772240	9620	9620	9620	9620	0
139	20240418	184700	144772240	9620	9620	9620	9620	0
140	20240418	184600	144772240	9620	9620	9620	9620	0
141	20240418	184500	144772240	9620	9620	9620	9620	0
142	20240418	184400	144772240	9620	9620	9620	9620	0
143	20240418	184300	144772240	9620	9620	9620	9620	0
144	20240418	184200	144772240	9620	9620	9620	9620	0
145	20240418	184100	144772240	9620	9620	9620	9620	0
146	20240418	184000	144772240	9620	9620	9620	9620	0
147	20240418	183900	144772240	9620	9620	9620	9620	0
148	20240418	183800	144772240	9620	9620	9620	9620	0
149	20240418	183700	144772240	9620	9620	9620	9620	0
150	20240418	183600	144772240	9620	9620	9620	9620	0
151	20240418	183500	144772240	9620	9620	9620	9620	0
152	20240418	183400	144772240	9620	9620	9620	9620	3
153	20240418	183300	144772240	9620	9620	9620	9620	0
154	20240418	183200	144772240	9620	9620	9620	9620	0
155	20240418	183100	144772240	9620	9620	9620	9620	0
156	20240418	183000	144772240	9620	9620	9620	9620	0
157	20240418	182900	144772240	9620	9620	9620	9620	0
158	20240418	182800	144772240	9620	9620	9620	9620	0
159	20240418	182700	144772240	9620	9620	9620	9620	0
160	20240418	182600	144772240	9620	9620	9620	9620	0
161	20240418	182500	144772240	9620	9620	9620	9620	0
162	20240418	182400	144772240	9620	9620	9620	9620	0
163	20240418	182300	144772240	9620	9620	9620	9620	0
164	20240418	182200	144772240	9620	9620	9620	9620	0
165	20240418	182100	144772240	9620	9620	9620	9620	0
166	20240418	182000	144772240	9620	9620	9620	9620	0
167	20240418	181900	144772240	9620	9620	9620	9620	0
168	20240418	181800	144772240	9620	9620	9620	9620	0
169	20240418	181700	144772240	9620	9620	9620	9620	0
170	20240418	181600	144772240	9620	9620	9620	9620	0
171	20240418	181500	144772240	9620	9620	9620	9620	0
172	20240418	181400	144772240	9620	9620	9620	9620	0
173	20240418	181300	144772240	9620	9620	9620	9620	0
174	20240418	181200	144772240	9620	9620	9620	9620	0
175	20240418	181100	144772240	9620	9620	9620	9620	0
176	20240418	181000	144772240	9620	9620	9620	9620	0
177	20240418	180900	144772240	9620	9620	9620	9620	0
178	20240418	180800	144772240	9620	9620	9620	9620	0
179	20240418	180700	144772240	9620	9620	9620	9620	0
180	20240418	180600	144772240	9620	9620	9620	9620	0
181	20240418	180500	144772240	9620	9620	9620	9620	0
182	20240418	180400	144772240	9620	9620	9620	9620	3
183	20240418	180300	144772240	9620	9620	9620	9620	0
184	20240418	180200	144772240	9620	9620	9620	9620	0
185	20240418	180100	144772240	9620	9620	9620	9620	0
186	20240418	180000	144772240	9620	9620	9620	9620	0
187	20240418	175900	144772240	9620	9620	9620	9620	0
188	20240418	175800	144772240	9620	9620	9620	9620	0
189	20240418	175700	144772240	9620	9620	9620	9620	0
190	20240418	175600	144772240	9620	9620	9620	9620	0
191	20240418	175500	144772240	9620	9620	9620	9620	0
192	20240418	175400	144772240	9620	9620	9620	9620	0
193	20240418	175300	144772240	9620	9620	9620	9620	0
194	20240418	175200	144772240	9620	9620	9620	9620	0
195	20240418	175100	144772240	9620	9620	9620	9620	0
196	20240418	175000	144772240	9620	9620	9620	9620	0
197	20240418	174900	144772240	9620	9620	9620	9620	0
198	20240418	174800	144772240	9620	9620	9620	9620	0
199	20240418	174700	144772240	9620	9620	9620	9620	0
200	20240418	174600	144772240	9620	9620	9620	9620	0
201	20240418	174500	144772240	9620	9620	9620	9620	0
202	20240418	174400	144772240	9620	9620	9620	9620	0
203	20240418	174300	144772240	9620	9620	9620	9620	0
204	20240418	174200	144772240	9620	9620	9620	9620	0
205	20240418	174100	144772240	9620	9620	9620	9620	0
206	20240418	174000	144772240	9620	9620	9620	9620	0
207	20240418	173900	144772240	9620	9620	9620	9620	0
208	20240418	173800	144772240	9620	9620	9620	9620	0
209	20240418	173700	144772240	9620	9620	9620	9620	0
210	20240418	173600	144772240	9620	9620	9620	9620	0
211	20240418	173500	144772240	9620	9620	9620	9620	0
212	20240418	173400	144772240	9620	9620	9620	9620	3
213	20240418	173300	144772240	9620	9620	9620	9620	0
214	20240418	173200	144772240	9620	9620	9620	9620	0
215	20240418	173100	144772240	9620	9620	9620	9620	0
216	20240418	173000	144772240	9620	9620	9620	9620	0
217	20240418	172900	144772240	9620	9620	9620	9620	0
218	20240418	172800	144772240	9620	9620	9620	9620	0
219	20240418	172700	144772240	9620	9620	9620	9620	0
220	20240418	172600	144772240	9620	9620	9620	9620	0
221	20240418	172500	144772240	9620	9620	9620	9620	0
222	20240418	172400	144772240	9620	9620	9620	9620	0
223	20240418	172300	144772240	9620	9620	9620	9620	0
224	20240418	172200	144772240	9620	9620	9620	9620	0
225	20240418	172100	144772240	9620	9620	9620	9620	0
226	20240418	172000	144772240	9620	9620	9620	9620	0
227	20240418	171900	144772240	9620	9620	9620	9620	0
228	20240418	171800	144772240	9620	9620	9620	9620	0
229	20240418	171700	144772240	9620	9620	9620	9620	0
230	20240418	171600	144772240	9620	9620	9620	9620	0
231	20240418	171500	144772240	9620	9620	9620	9620	0
232	20240418	171400	144772240	9620	9620	9620	9620	0
233	20240418	171300	144772240	9620	9620	9620	9620	0
234	20240418	171200	144772240	9620	9620	9620	9620	0
235	20240418	171100	144772240	9620	9620	9620	9620	0
236	20240418	171000	144772240	9620	9620	9620	9620	0
237	20240418	170900	144772240	9620	9620	9620	9620	0
238	20240418	170800	144772240	9620	9620	9620	9620	0
239	20240418	170700	144772240	9620	9620	9620	9620	0
240	20240418	170600	144772240	9620	9620	9620	9620	0
241	20240418	170500	144772240	9620	9620	9620	9620	0
242	20240418	170400	144772240	9620	9620	9620	9620	3
243	20240418	170300	144772240	9620	9620	9620	9620	0
244	20240418	170200	144772240	9620	9620	9620	9620	0
245	20240418	170100	144772240	9620	9620	9620	9620	0
246	20240418	170000	144772240	9620	9620	9620	9620	0
247	20240418	165900	144772240	9620	9620	9620	9620	0
248	20240418	165800	144772240	9620	9620	9620	9620	0
249	20240418	165700	144772240	9620	9620	9620	9620	0
250	20240418	165600	144772240	9620	9620	9620	9620	0
251	20240418	165500	144772240	9620	9620	9620	9620	0
252	20240418	165400	144772240	9620	9620	9620	9620	0
253	20240418	165300	144772240	9620	9620	9620	9620	0
254	20240418	165200	144772240	9620	9620	9620	9620	0
255	20240418	165100	144772240	9620	9620	9620	9620	0
256	20240418	165000	144772240	9620	9620	9620	9620	0
257	20240418	164900	144772240	9620	9620	9620	9620	0
258	20240418	164800	144772240	9620	9620	9620	9620	0
259	20240418	164700	144772240	9620	9620	9620	9620	0
260	20240418	164600	144772240	9620	9620	9620	9620	0
261	20240418	164500	144772240	9620	9620	9620	9620	0
262	20240418	164400	144772240	9620	9620	9620	9620	0
263	20240418	164300	144772240	9620	9620	9620	9620	0
264	20240418	164200	144772240	9620	9620	9620	9620	0
265	20240418	164100	144772240	9620	9620	9620	9620	0
266	20240418	164000	144772240	9620	9620	9620	9620	0
267	20240418	163900	144772240	9620	9620	9620	9620	0
268	20240418	163800	144772240	9620	9620	9620	9620	0
269	20240418	163700	144772240	9620	9620	9620	9620	0
270	20240418	163600	144772240	9620	9620	9620	9620	0
271	20240418	163500	144772240	9620	9620	9620	9620	0
272	20240418	163400	144772240	9620	9620	9620	9620	3
273	20240418	163300	144772240	9620	9620	9620	9620	0
274	20240418	163200	144772240	9620	9620	9620	9620	0
275	20240418	163100	144772240	9620	9620	9620	9620	0
276	20240418	163000	144772240	9620	9620	9620	9620	0
277	20240418	162900	144772240	9620	9620	9620	9620	0
278	20240418	162800	144772240	9620	9620	9620	9620	0
279	20240418	162700	144772240	9620	9620	9620	9620	0
280	20240418	162600	144772240	9620	9620	9620	9620	0
281	20240418	162500	144772240	9620	9620	9620	9620	0
282	20240418	162400	144772240	9620	9620	9620	9620	0
283	20240418	162300	144772240	9620	9620	9620	9620	0
284	20240418	162200	144772240	9620	9620	9620	9620	0
285	20240418	162100	144772240	9620	9620	9620	9620	0
286	20240418	162000	144772240	9620	9620	9620	9620	0
287	20240418	161900	144772240	9620	9620	9620	9620	0
288	20240418	161800	144772240	9620	9620	9620	9620	0
289	20240418	161700	144772240	9620	9620	9620	9620	0
290	20240418	161600	144772240	9620	9620	9620	9620	0
291	20240418	161500	144772240	9620	9620	9620	9620	0
292	20240418	161400	144772240	9620	9620	9620	9620	0
293	20240418	161300	144772240	9620	9620	9620	9620	0
294	20240418	161200	144772240	9620	9620	9620	9620	0
295	20240418	161100	144772240	9620	9620	9620	9620	0
296	20240418	161000	144772240	9620	9620	9620	9620	0
297	20240418	160900	144772240	9620	9620	9620	9620	0
298	20240418	160800	144772240	9620	9620	9620	9620	0
299	20240418	160700	144772240	9620	9620	9620	9620	0
300	20240418	160600	144772240	9620	9620	9620	9620	0
301	20240418	160500	144772240	9620	9620	9620	9620	0
302	20240418	160400	144772240	9620	9620	9620	9620	3
303	20240418	160300	144772240	9620	9620	9620	9620	0
304	20240418	160200	144772240	9620	9620	9620	9620	0
305	20240418	160100	144772240	9620	9620	9620	9620	0
306	20240418	160000	144772240	9620	9620	9620	9620	0
307	20240418	155900	144772240	9620	9620	9620	9620	0
308	20240418	155800	144772240	9620	9620	9620	9620	0
309	20240418	155700	144772240	9620	9620	9620	9620	0
310	20240418	155600	144772240	9620	9620	9620	9620	0
311	20240418	155500	144772240	9620	9620	9620	9620	0
312	20240418	155400	144772240	9620	9620	9620	9620	0
313	20240418	155300	144772240	9620	9620	9620	9620	0
314	20240418	155200	144772240	9620	9620	9620	9620	0
315	20240418	155100	144772240	9620	9620	9620	9620	0
316	20240418	155000	144772240	9620	9620	9620	9620	0
317	20240418	154900	144772240	9620	9620	9620	9620	0
318	20240418	154800	144772240	9620	9620	9620	9620	0
319	20240418	154700	144772240	9620	9620	9620	9620	0
320	20240418	154600	144772240	9620	9620	9620	9620	0
321	20240418	154500	144772240	9620	9620	9620	9620	0
322	20240418	154400	144772240	9620	9620	9620	9620	0
323	20240418	154300	144772240	9620	9620	9620	9620	0
324	20240418	154200	144772240	9620	9620	9620	9620	0
325	20240418	154100	144772240	9620	9620	9620	9620	0
326	20240418	154000	144772240	9620	9620	9620	9620	0
327	20240418	153900	144772240	9620	9620	9620	9620	0
328	20240418	153800	144772240	9620	9620	9620	9620	0
329	20240418	153700	144772240	9620	9620	9620	9620	0
330	20240418	153600	144772240	9620	9620	9620	9620	0
331	20240418	153500	144772240	9620	9620	9620	9620	0
332	20240418	153400	144772240	9620	9620	9620	9620	3
333	20240418	153300	144772240	9620	9620	9620	9620	0
334	20240418	153200	144772240	9620	9620	9620	9620	0
335	20240418	153100	144772240	9620	9620	9620	9620	0
336	20240418	153000	144772240	9620	9620	9620	9620	3
337	20240418	152900	144743380	9610	9610	9610	9610	0
338	20240418	152800	144743380	9610	9610	9610	9610	0
339	20240418	152700	144743380	9610	9610	9610	9610	0
340	20240418	152600	144743380	9610	9610	9610	9610	0
341	20240418	152500	144743380	9610	9610	9610	9610	0
342	20240418	152400	144743380	9610	9610	9610	9610	0
343	20240418	152300	144743380	9610	9610	9610	9610	0
344	20240418	152200	144743380	9610	9610	9610	9610	0
345	20240418	152100	144743380	9610	9610	9610	9610	0
346	20240418	152000	144743380	9610	9610	9610	9610	0
347	20240418	151900	144743380	9610	9620	9620	9610	9
348	20240418	151800	144656880	9610	9610	9610	9610	5
349	20240418	151700	144608830	9610	9610	9610	9610	11
350	20240418	151600	144503120	9610	9620	9620	9610	62
351	20240418	151500	143906900	9610	9610	9610	9610	5
352	20240418	151400	143858850	9610	9620	9620	9610	18
353	20240418	151300	143685770	9610	9620	9620	9610	14
354	20240418	151200	143551130	9610	9610	9610	9610	2
355	20240418	151100	143531910	9610	9610	9610	9610	1
356	20240418	151000	143522300	9610	9620	9620	9610	14
357	20240418	150900	143387660	9610	9610	9610	9610	2
358	20240418	150800	143368440	9610	9610	9610	9610	0
359	20240418	150700	143368440	9610	9610	9610	9610	0
360	20240418	150600	143368440	9610	9610	9610	9610	0
361	20240418	150500	143368440	9610	9610	9610	9610	0
362	20240418	150400	143368440	9610	9610	9610	9610	0
363	20240418	150300	143368440	9610	9610	9610	9610	0
364	20240418	150200	143368440	9610	9610	9610	9610	0
365	20240418	150100	143368440	9610	9610	9610	9610	0
366	20240418	150000	143368440	9610	9610	9610	9610	0
367	20240418	145900	143368440	9610	9610	9610	9610	0
368	20240418	145800	143368440	9610	9620	9620	9610	22
369	20240418	145700	143156820	9620	9620	9620	9620	0
370	20240418	145600	143156820	9620	9620	9620	9620	10
371	20240418	145500	143060620	9620	9620	9620	9620	0
372	20240418	145400	143060620	9620	9620	9620	9620	0
373	20240418	145300	143060620	9620	9620	9620	9620	10
374	20240418	145200	142964420	9620	9620	9620	9620	0
375	20240418	145100	142964420	9620	9620	9620	9620	0
376	20240418	145000	142964420	9620	9620	9620	9620	10
377	20240418	144900	142868220	9610	9610	9610	9610	2
378	20240418	144800	142849000	9620	9620	9620	9620	0
379	20240418	144700	142849000	9620	9620	9620	9620	10
380	20240418	144600	142752800	9620	9620	9620	9620	0
381	20240418	144500	142752800	9620	9620	9620	9620	0
382	20240418	144400	142752800	9620	9620	9620	9620	20
383	20240418	144300	142560400	9620	9620	9620	9620	0
384	20240418	144200	142560400	9620	9620	9620	9620	0
385	20240418	144100	142560400	9620	9620	9620	9620	10
386	20240418	144000	142464200	9610	9610	9610	9610	0
387	20240418	143900	142464200	9610	9610	9610	9610	0
388	20240418	143800	142464200	9610	9620	9620	9610	22
389	20240418	143700	142252580	9620	9620	9620	9620	0
390	20240418	143600	142252580	9620	9620	9620	9620	10
391	20240418	143500	142156380	9610	9610	9610	9610	0
392	20240418	143400	142156380	9610	9610	9610	9610	0
393	20240418	143300	142156380	9610	9610	9610	9610	0
394	20240418	143200	142156380	9610	9610	9610	9610	0
395	20240418	143100	142156380	9610	9610	9610	9610	0
396	20240418	143000	142156380	9610	9610	9610	9610	0
397	20240418	142900	142156380	9610	9610	9610	9610	0
398	20240418	142800	142156380	9610	9610	9610	9610	0
399	20240418	142700	142156380	9610	9610	9610	9610	0
400	20240418	142600	142156380	9610	9610	9610	9610	100
401	20240418	142500	141195380	9620	9620	9620	9620	0
402	20240418	142400	141195380	9620	9620	9620	9620	10
403	20240418	142300	141099180	9620	9620	9620	9620	0
404	20240418	142200	141099180	9620	9620	9620	9620	0
405	20240418	142100	141099180	9620	9620	9620	9620	20
406	20240418	142000	140906780	9620	9620	9620	9620	0
407	20240418	141900	140906780	9620	9620	9620	9620	20
408	20240418	141800	140714380	9620	9620	9620	9620	0
409	20240418	141700	140714380	9620	9620	9620	9620	0
410	20240418	141600	140714380	9620	9620	9620	9620	20
411	20240418	141500	140521980	9620	9620	9620	9620	0
412	20240418	141400	140521980	9620	9620	9620	9620	0
413	20240418	141300	140521980	9620	9620	9620	9620	10
414	20240418	141200	140425780	9610	9610	9610	9610	0
415	20240418	141100	140425780	9610	9610	9610	9610	0
416	20240418	141000	140425780	9610	9610	9610	9610	0
417	20240418	140900	140425780	9610	9610	9610	9610	0
418	20240418	140800	140425780	9610	9610	9610	9610	0
419	20240418	140700	140425780	9610	9610	9610	9610	0
420	20240418	140600	140425780	9610	9610	9610	9610	0
421	20240418	140500	140425780	9610	9610	9610	9610	0
422	20240418	140400	140425780	9610	9610	9610	9610	0
423	20240418	140300	140425780	9610	9610	9610	9610	71
424	20240418	140200	139743470	9610	9610	9610	9610	0
425	20240418	140100	139743470	9610	9610	9610	9610	10
426	20240418	140000	139647370	9610	9610	9610	9610	20
427	20240418	135900	139455170	9610	9610	9610	9610	0
428	20240418	135800	139455170	9610	9610	9610	9610	0
429	20240418	135700	139455170	9610	9610	9610	9610	0
430	20240418	135600	139455170	9610	9610	9610	9610	0
431	20240418	135500	139455170	9610	9610	9610	9610	0
432	20240418	135400	139455170	9610	9610	9610	9610	0
433	20240418	135300	139455170	9610	9610	9610	9610	320
434	20240418	135200	136379970	9610	9610	9610	9610	0
435	20240418	135100	136379970	9610	9610	9610	9610	0
436	20240418	135000	136379970	9610	9610	9610	9610	10
437	20240418	134900	136283870	9610	9610	9610	9610	0
438	20240418	134800	136283870	9610	9610	9610	9610	0
439	20240418	134700	136283870	9610	9610	9610	9610	10
440	20240418	134600	136187770	9610	9610	9610	9610	0
441	20240418	134500	136187770	9610	9610	9610	9610	0
442	20240418	134400	136187770	9610	9610	9610	9610	10
443	20240418	134300	136091670	9610	9610	9610	9610	0
444	20240418	134200	136091670	9610	9610	9610	9610	10
445	20240418	134100	135995570	9610	9610	9610	9610	0
446	20240418	134000	135995570	9610	9610	9610	9610	0
447	20240418	133900	135995570	9610	9610	9610	9610	10
448	20240418	133800	135899470	9610	9610	9610	9610	0
449	20240418	133700	135899470	9610	9610	9610	9610	0
450	20240418	133600	135899470	9610	9610	9610	9610	10
451	20240418	133500	135803370	9610	9610	9610	9610	0
452	20240418	133400	135803370	9610	9610	9610	9610	0
453	20240418	133300	135803370	9610	9610	9610	9610	10
454	20240418	133200	135707270	9610	9610	9610	9610	0
455	20240418	133100	135707270	9610	9610	9610	9610	2610
456	20240418	133000	110625170	9620	9620	9620	9620	10
457	20240418	132900	110528970	9620	9620	9620	9620	0
458	20240418	132800	110528970	9620	9620	9620	9620	0
459	20240418	132700	110528970	9620	9620	9620	9620	10
460	20240418	132600	110432770	9620	9620	9620	9620	0
461	20240418	132500	110432770	9620	9620	9620	9620	10
462	20240418	132400	110336570	9620	9620	9620	9620	0
463	20240418	132300	110336570	9620	9620	9620	9620	0
464	20240418	132200	110336570	9620	9620	9620	9620	20
465	20240418	132100	110144170	9620	9620	9620	9620	0
466	20240418	132000	110144170	9620	9620	9620	9620	0
467	20240418	131900	110144170	9620	9620	9620	9620	20
468	20240418	131800	109951770	9620	9620	9620	9620	0
469	20240418	131700	109951770	9620	9620	9620	9620	0
470	20240418	131600	109951770	9620	9620	9620	9620	20
471	20240418	131500	109759370	9620	9620	9620	9620	0
472	20240418	131400	109759370	9620	9620	9620	9620	0
473	20240418	131300	109759370	9620	9620	9620	9620	10
474	20240418	131200	109663170	9610	9610	9610	9610	0
475	20240418	131100	109663170	9610	9610	9610	9610	0
476	20240418	131000	109663170	9610	9610	9610	9610	0
477	20240418	130900	109663170	9610	9610	9610	9610	0
478	20240418	130800	109663170	9610	9610	9610	9610	0
479	20240418	130700	109663170	9610	9610	9610	9610	0
480	20240418	130600	109663170	9610	9610	9610	9610	0
481	20240418	130500	109663170	9610	9610	9610	9610	0
482	20240418	130400	109663170	9610	9610	9610	9610	0
483	20240418	130300	109663170	9610	9610	9610	9610	0
484	20240418	130200	109663170	9610	9610	9610	9610	500
485	20240418	130100	104858170	9610	9610	9610	9610	0
486	20240418	130000	104858170	9610	9610	9610	9610	0
487	20240418	125900	104858170	9610	9610	9610	9610	1010
488	20240418	125800	95152070	9610	9610	9610	9610	0
489	20240418	125700	95152070	9610	9610	9610	9610	0
490	20240418	125600	95152070	9610	9610	9610	9610	2010
491	20240418	125500	75835970	9610	9610	9610	9610	0
492	20240418	125400	75835970	9610	9610	9610	9610	0
493	20240418	125300	75835970	9610	9610	9610	9610	10
494	20240418	125200	75739870	9610	9610	9610	9610	0
495	20240418	125100	75739870	9610	9610	9610	9610	10
496	20240418	125000	75643770	9610	9610	9610	9610	0
497	20240418	124900	75643770	9610	9610	9610	9610	0
498	20240418	124800	75643770	9610	9610	9610	9610	20
499	20240418	124700	75451570	9610	9610	9610	9610	0
500	20240418	124600	75451570	9610	9610	9610	9610	0
501	20240418	124500	75451570	9610	9610	9610	9610	10
502	20240418	124400	75355470	9610	9610	9610	9610	0
503	20240418	124300	75355470	9610	9610	9610	9610	0
504	20240418	124200	75355470	9610	9610	9610	9610	20
505	20240418	124100	75163270	9610	9610	9610	9610	0
506	20240418	124000	75163270	9610	9610	9610	9610	0
507	20240418	123900	75163270	9610	9610	9610	9610	10
508	20240418	123800	75067170	9600	9600	9600	9600	0
509	20240418	123700	75067170	9600	9600	9600	9600	2200
510	20240418	123600	53947170	9610	9610	9610	9610	20
511	20240418	123500	53754970	9610	9610	9610	9610	0
512	20240418	123400	53754970	9610	9610	9610	9610	10
513	20240418	123300	53658870	9600	9600	9600	9600	0
514	20240418	123200	53658870	9600	9600	9600	9600	0
515	20240418	123100	53658870	9600	9600	9600	9600	0
516	20240418	123000	53658870	9600	9600	9600	9600	0
517	20240418	122900	53658870	9600	9600	9600	9600	0
518	20240418	122800	53658870	9600	9600	9600	9600	0
519	20240418	122700	53658870	9600	9600	9600	9600	0
520	20240418	122600	53658870	9600	9600	9600	9600	0
521	20240418	122500	53658870	9600	9600	9600	9600	0
522	20240418	122400	53658870	9600	9600	9600	9600	1062
523	20240418	122300	43463670	9610	9610	9610	9610	0
524	20240418	122200	43463670	9610	9610	9610	9610	10
525	20240418	122100	43367570	9610	9610	9610	9610	0
526	20240418	122000	43367570	9610	9610	9610	9610	0
527	20240418	121900	43367570	9610	9610	9610	9610	10
528	20240418	121800	43271470	9610	9610	9610	9610	0
529	20240418	121700	43271470	9610	9610	9610	9610	10
530	20240418	121600	43175370	9610	9610	9610	9610	0
531	20240418	121500	43175370	9610	9610	9610	9610	0
532	20240418	121400	43175370	9610	9610	9610	9610	10
533	20240418	121300	43079270	9610	9610	9610	9610	0
534	20240418	121200	43079270	9610	9610	9610	9610	0
535	20240418	121100	43079270	9610	9610	9610	9610	10
536	20240418	121000	42983170	9610	9610	9610	9610	0
537	20240418	120900	42983170	9610	9610	9610	9610	0
538	20240418	120800	42983170	9610	9610	9610	9610	10
539	20240418	120700	42887070	9610	9610	9610	9610	0
540	20240418	120600	42887070	9610	9610	9610	9610	0
541	20240418	120500	42887070	9610	9610	9610	9610	10
542	20240418	120400	42790970	9610	9610	9610	9610	0
543	20240418	120300	42790970	9610	9610	9610	9610	0
544	20240418	120200	42790970	9610	9610	9610	9610	10
545	20240418	120100	42694870	9610	9610	9610	9610	0
546	20240418	120000	42694870	9610	9610	9610	9610	10
547	20240418	115900	42598770	9610	9610	9610	9610	0
548	20240418	115800	42598770	9610	9610	9610	9610	0
549	20240418	115700	42598770	9610	9610	9610	9610	10
550	20240418	115600	42502670	9610	9610	9610	9610	0
551	20240418	115500	42502670	9610	9610	9610	9610	0
552	20240418	115400	42502670	9610	9610	9610	9610	10
553	20240418	115300	42406570	9610	9610	9610	9610	0
554	20240418	115200	42406570	9610	9610	9610	9610	0
555	20240418	115100	42406570	9610	9610	9610	9610	10
556	20240418	115000	42310470	9610	9610	9610	9610	0
557	20240418	114900	42310470	9610	9610	9610	9610	0
558	20240418	114800	42310470	9610	9610	9610	9610	10
559	20240418	114700	42214370	9610	9610	9610	9610	0
560	20240418	114600	42214370	9610	9610	9610	9610	0
561	20240418	114500	42214370	9610	9610	9610	9610	10
562	20240418	114400	42118270	9610	9610	9610	9610	0
563	20240418	114300	42118270	9610	9610	9610	9610	10
564	20240418	114200	42022170	9610	9610	9610	9610	0
565	20240418	114100	42022170	9610	9610	9610	9610	0
566	20240418	114000	42022170	9610	9610	9610	9610	10
567	20240418	113900	41926070	9610	9610	9610	9610	0
568	20240418	113800	41926070	9610	9610	9610	9610	0
569	20240418	113700	41926070	9610	9610	9610	9610	10
570	20240418	113600	41829970	9610	9610	9610	9610	0
571	20240418	113500	41829970	9610	9610	9610	9610	0
572	20240418	113400	41829970	9610	9610	9610	9610	10
573	20240418	113300	41733870	9610	9610	9610	9610	0
574	20240418	113200	41733870	9610	9610	9610	9610	0
575	20240418	113100	41733870	9610	9610	9610	9610	10
576	20240418	113000	41637770	9610	9610	9610	9610	0
577	20240418	112900	41637770	9610	9610	9610	9610	0
578	20240418	112800	41637770	9610	9610	9610	9610	10
579	20240418	112700	41541670	9610	9610	9610	9610	0
580	20240418	112600	41541670	9610	9610	9610	9610	10
581	20240418	112500	41445570	9610	9610	9610	9610	0
582	20240418	112400	41445570	9610	9610	9610	9610	0
583	20240418	112300	41445570	9610	9610	9610	9610	10
584	20240418	112200	41349470	9610	9610	9610	9610	0
585	20240418	112100	41349470	9610	9610	9610	9610	0
586	20240418	112000	41349470	9610	9610	9610	9610	10
587	20240418	111900	41253370	9610	9610	9610	9610	0
588	20240418	111800	41253370	9610	9610	9610	9610	0
589	20240418	111700	41253370	9610	9610	9610	9610	10
590	20240418	111600	41157270	9610	9610	9610	9610	0
591	20240418	111500	41157270	9610	9610	9610	9610	0
592	20240418	111400	41157270	9610	9610	9610	9610	510
593	20240418	111300	36256170	9610	9610	9610	9610	0
594	20240418	111200	36256170	9610	9610	9610	9610	0
595	20240418	111100	36256170	9610	9610	9610	9610	10
596	20240418	111000	36160070	9610	9610	9610	9610	113
597	20240418	110900	35074140	9620	9620	9620	9620	10
598	20240418	110800	34977940	9620	9620	9620	9620	0
599	20240418	110700	34977940	9620	9620	9620	9620	0
600	20240418	110600	34977940	9620	9620	9620	9620	10
601	20240418	110500	34881740	9620	9620	9620	9620	0
602	20240418	110400	34881740	9620	9620	9620	9620	0
603	20240418	110300	34881740	9620	9620	9620	9620	10
604	20240418	110200	34785540	9620	9620	9620	9620	0
605	20240418	110100	34785540	9620	9620	9620	9620	0
606	20240418	110000	34785540	9620	9620	9620	9620	10
607	20240418	105900	34689340	9620	9620	9620	9620	0
608	20240418	105800	34689340	9620	9620	9620	9620	0
609	20240418	105700	34689340	9620	9620	9620	9620	10
610	20240418	105600	34593140	9620	9620	9620	9620	0
611	20240418	105500	34593140	9620	9620	9620	9620	0
612	20240418	105400	34593140	9620	9620	9620	9620	10
613	20240418	105300	34496940	9620	9620	9620	9620	0
614	20240418	105200	34496940	9620	9620	9620	9620	10
615	20240418	105100	34400740	9620	9620	9620	9620	0
616	20240418	105000	34400740	9620	9620	9620	9620	0
617	20240418	104900	34400740	9620	9620	9620	9620	10
618	20240418	104800	34304540	9620	9620	9620	9620	0
619	20240418	104700	34304540	9620	9620	9620	9620	0
620	20240418	104600	34304540	9620	9620	9620	9620	10
621	20240418	104500	34208340	9620	9620	9620	9620	0
622	20240418	104400	34208340	9620	9620	9620	9620	0
623	20240418	104300	34208340	9620	9620	9620	9620	10
624	20240418	104200	34112140	9620	9620	9620	9620	0
625	20240418	104100	34112140	9620	9620	9620	9620	0
626	20240418	104000	34112140	9620	9620	9620	9620	10
627	20240418	103900	34015940	9620	9620	9620	9620	0
628	20240418	103800	34015940	9620	9620	9620	9620	0
629	20240418	103700	34015940	9620	9620	9620	9620	10
630	20240418	103600	33919740	9620	9620	9620	9620	0
631	20240418	103500	33919740	9620	9620	9620	9620	10
632	20240418	103400	33823540	9610	9610	9610	9610	0
633	20240418	103300	33823540	9610	9610	9610	9610	0
634	20240418	103200	33823540	9610	9610	9610	9610	0
635	20240418	103100	33823540	9610	9610	9610	9610	0
636	20240418	103000	33823540	9610	9610	9610	9610	0
637	20240418	102900	33823540	9610	9610	9610	9610	0
638	20240418	102800	33823540	9610	9610	9610	9610	0
639	20240418	102700	33823540	9610	9610	9610	9610	0
640	20240418	102600	33823540	9610	9610	9610	9610	0
641	20240418	102500	33823540	9610	9610	9610	9610	0
642	20240418	102400	33823540	9610	9610	9610	9610	0
643	20240418	102300	33823540	9610	9610	9610	9610	0
644	20240418	102200	33823540	9610	9610	9610	9610	0
645	20240418	102100	33823540	9610	9610	9610	9610	492
646	20240418	102000	29095420	9610	9610	9610	9610	0
647	20240418	101900	29095420	9610	9610	9610	9610	0
648	20240418	101800	29095420	9610	9610	9610	9610	0
649	20240418	101700	29095420	9610	9610	9610	9610	0
650	20240418	101600	29095420	9610	9610	9610	9610	0
651	20240418	101500	29095420	9610	9610	9610	9610	0
652	20240418	101400	29095420	9610	9610	9610	9610	0
653	20240418	101300	29095420	9610	9610	9610	9610	0
654	20240418	101200	29095420	9610	9610	9610	9610	0
655	20240418	101100	29095420	9610	9610	9610	9610	0
656	20240418	101000	29095420	9610	9610	9610	9610	0
657	20240418	100900	29095420	9610	9610	9610	9610	0
658	20240418	100800	29095420	9610	9610	9610	9610	0
659	20240418	100700	29095420	9610	9610	9610	9610	500
660	20240418	100600	24290420	9600	9600	9600	9600	0
661	20240418	100500	24290420	9600	9600	9600	9600	0
662	20240418	100400	24290420	9600	9600	9600	9600	0
663	20240418	100300	24290420	9600	9600	9600	9600	0
664	20240418	100200	24290420	9600	9600	9600	9600	50
665	20240418	100100	23810420	9610	9610	9610	9610	0
666	20240418	100000	23810420	9610	9610	9610	9610	0
667	20240418	095900	23810420	9610	9610	9610	9610	0
668	20240418	095800	23810420	9610	9610	9610	9610	0
669	20240418	095700	23810420	9610	9610	9610	9610	700
670	20240418	095600	17083420	9610	9610	9610	9610	0
671	20240418	095500	17083420	9610	9610	9610	9610	0
672	20240418	095400	17083420	9610	9610	9610	9610	0
673	20240418	095300	17083420	9610	9610	9610	9610	0
674	20240418	095200	17083420	9610	9610	9610	9610	168
675	20240418	095100	15468940	9610	9610	9610	9610	0
676	20240418	095000	15468940	9610	9610	9610	9610	0
677	20240418	094900	15468940	9610	9610	9610	9610	190
678	20240418	094800	13643040	9610	9610	9610	9610	0
679	20240418	094700	13643040	9610	9610	9610	9610	0
680	20240418	094600	13643040	9610	9610	9610	9610	18
681	20240418	094500	13470060	9610	9610	9610	9610	0
682	20240418	094400	13470060	9610	9610	9610	9610	0
683	20240418	094300	13470060	9610	9610	9610	9610	31
684	20240418	094200	13172150	9610	9610	9610	9610	0
685	20240418	094100	13172150	9610	9610	9610	9610	0
686	20240418	094000	13172150	9610	9610	9610	9610	125
687	20240418	093900	11970900	9610	9610	9610	9610	0
688	20240418	093800	11970900	9610	9610	9610	9610	0
689	20240418	093700	11970900	9610	9610	9610	9610	500
690	20240418	093600	7165900	9610	9610	9610	9610	0
691	20240418	093500	7165900	9610	9610	9610	9610	0
692	20240418	093400	7165900	9610	9610	9610	9610	0
693	20240418	093300	7165900	9610	9610	9610	9610	0
694	20240418	093200	7165900	9610	9610	9610	9610	0
695	20240418	093100	7165900	9610	9610	9610	9610	0
696	20240418	093000	7165900	9610	9610	9610	9610	100
697	20240418	092900	6204900	9620	9620	9620	9620	0
698	20240418	092800	6204900	9620	9620	9620	9620	0
699	20240418	092700	6204900	9620	9620	9620	9620	0
700	20240418	092600	6204900	9620	9620	9620	9620	2
701	20240418	092500	6185660	9620	9620	9620	9620	0
702	20240418	092400	6185660	9620	9620	9620	9620	0
703	20240418	092300	6185660	9620	9620	9620	9620	0
704	20240418	092200	6185660	9620	9620	9620	9620	0
705	20240418	092100	6185660	9620	9620	9620	9620	0
706	20240418	092000	6185660	9620	9620	9620	9620	0
707	20240418	091900	6185660	9620	9620	9620	9620	0
708	20240418	091800	6185660	9620	9620	9620	9620	0
709	20240418	091700	6185660	9620	9620	9620	9620	0
710	20240418	091600	6185660	9620	9620	9620	9620	0
711	20240418	091500	6185660	9620	9620	9620	9620	0
712	20240418	091400	6185660	9620	9620	9620	9620	0
713	20240418	091300	6185660	9620	9620	9620	9620	0
714	20240418	091200	6185660	9620	9620	9620	9620	0
715	20240418	091100	6185660	9620	9620	9620	9620	0
716	20240418	091000	6185660	9620	9620	9620	9620	1
717	20240418	090900	6176040	9620	9620	9620	9620	0
718	20240418	090800	6176040	9620	9620	9620	9620	0
719	20240418	090700	6176040	9620	9620	9620	9620	0
720	20240418	090600	6176040	9620	9620	9620	9620	0
721	20240418	090500	6176040	9620	9620	9620	9620	0
722	20240418	090400	6176040	9620	9620	9620	9620	0
723	20240418	090300	6176040	9620	9620	9620	9620	0
724	20240418	090200	6176040	9620	9620	9620	9620	0
725	20240418	090100	6176040	9620	9620	9620	9620	0
726	20240418	090000	6176040	9620	9620	9620	9620	642