KissMeData/033920/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190900	90547830	5080	5080	5080	5080	34
3	20240418	190800	90547830	5080	5080	5080	5080	0
4	20240418	190700	90547830	5080	5080	5080	5080	0
5	20240418	190600	90547830	5080	5080	5080	5080	0
6	20240418	190500	90547830	5080	5080	5080	5080	0
7	20240418	190400	90547830	5080	5080	5080	5080	0
8	20240418	190300	90547830	5080	5080	5080	5080	0
9	20240418	190200	90547830	5080	5080	5080	5080	0
10	20240418	190100	90547830	5080	5080	5080	5080	0
11	20240418	190000	90547830	5080	5080	5080	5080	0
12	20240418	185900	90547830	5080	5080	5080	5080	0
13	20240418	185800	90547830	5080	5080	5080	5080	0
14	20240418	185700	90547830	5080	5080	5080	5080	0
15	20240418	185600	90547830	5080	5080	5080	5080	0
16	20240418	185500	90547830	5080	5080	5080	5080	0
17	20240418	185400	90547830	5080	5080	5080	5080	0
18	20240418	185300	90547830	5080	5080	5080	5080	0
19	20240418	185200	90547830	5080	5080	5080	5080	0
20	20240418	185100	90547830	5080	5080	5080	5080	0
21	20240418	185000	90547830	5080	5080	5080	5080	0
22	20240418	184900	90547830	5080	5080	5080	5080	0
23	20240418	184800	90547830	5080	5080	5080	5080	0
24	20240418	184700	90547830	5080	5080	5080	5080	0
25	20240418	184600	90547830	5080	5080	5080	5080	0
26	20240418	184500	90547830	5080	5080	5080	5080	0
27	20240418	184400	90547830	5080	5080	5080	5080	0
28	20240418	184300	90547830	5080	5080	5080	5080	0
29	20240418	184200	90547830	5080	5080	5080	5080	0
30	20240418	184100	90547830	5080	5080	5080	5080	0
31	20240418	184000	90547830	5080	5080	5080	5080	0
32	20240418	183900	90547830	5080	5080	5080	5080	34
33	20240418	183800	90547830	5080	5080	5080	5080	0
34	20240418	183700	90547830	5080	5080	5080	5080	0
35	20240418	183600	90547830	5080	5080	5080	5080	0
36	20240418	183500	90547830	5080	5080	5080	5080	0
37	20240418	183400	90547830	5080	5080	5080	5080	0
38	20240418	183300	90547830	5080	5080	5080	5080	0
39	20240418	183200	90547830	5080	5080	5080	5080	0
40	20240418	183100	90547830	5080	5080	5080	5080	0
41	20240418	183000	90547830	5080	5080	5080	5080	0
42	20240418	182900	90547830	5080	5080	5080	5080	0
43	20240418	182800	90547830	5080	5080	5080	5080	0
44	20240418	182700	90547830	5080	5080	5080	5080	0
45	20240418	182600	90547830	5080	5080	5080	5080	0
46	20240418	182500	90547830	5080	5080	5080	5080	0
47	20240418	182400	90547830	5080	5080	5080	5080	0
48	20240418	182300	90547830	5080	5080	5080	5080	0
49	20240418	182200	90547830	5080	5080	5080	5080	0
50	20240418	182100	90547830	5080	5080	5080	5080	0
51	20240418	182000	90547830	5080	5080	5080	5080	0
52	20240418	181900	90547830	5080	5080	5080	5080	0
53	20240418	181800	90547830	5080	5080	5080	5080	0
54	20240418	181700	90547830	5080	5080	5080	5080	0
55	20240418	181600	90547830	5080	5080	5080	5080	0
56	20240418	181500	90547830	5080	5080	5080	5080	0
57	20240418	181400	90547830	5080	5080	5080	5080	0
58	20240418	181300	90547830	5080	5080	5080	5080	0
59	20240418	181200	90547830	5080	5080	5080	5080	0
60	20240418	181100	90547830	5080	5080	5080	5080	0
61	20240418	181000	90547830	5080	5080	5080	5080	0
62	20240418	180900	90547830	5080	5080	5080	5080	34
63	20240418	180800	90547830	5080	5080	5080	5080	0
64	20240418	180700	90547830	5080	5080	5080	5080	0
65	20240418	180600	90547830	5080	5080	5080	5080	0
66	20240418	180500	90547830	5080	5080	5080	5080	0
67	20240418	180400	90547830	5080	5080	5080	5080	0
68	20240418	180300	90547830	5080	5080	5080	5080	0
69	20240418	180200	90547830	5080	5080	5080	5080	0
70	20240418	180100	90547830	5080	5080	5080	5080	0
71	20240418	180000	90547830	5080	5080	5080	5080	0
72	20240418	175900	90547830	5080	5080	5080	5080	0
73	20240418	175800	90547830	5080	5080	5080	5080	0
74	20240418	175700	90547830	5080	5080	5080	5080	0
75	20240418	175600	90547830	5080	5080	5080	5080	0
76	20240418	175500	90547830	5080	5080	5080	5080	0
77	20240418	175400	90547830	5080	5080	5080	5080	0
78	20240418	175300	90547830	5080	5080	5080	5080	0
79	20240418	175200	90547830	5080	5080	5080	5080	0
80	20240418	175100	90547830	5080	5080	5080	5080	0
81	20240418	175000	90547830	5080	5080	5080	5080	0
82	20240418	174900	90547830	5080	5080	5080	5080	0
83	20240418	174800	90547830	5080	5080	5080	5080	0
84	20240418	174700	90547830	5080	5080	5080	5080	0
85	20240418	174600	90547830	5080	5080	5080	5080	0
86	20240418	174500	90547830	5080	5080	5080	5080	0
87	20240418	174400	90547830	5080	5080	5080	5080	0
88	20240418	174300	90547830	5080	5080	5080	5080	0
89	20240418	174200	90547830	5080	5080	5080	5080	0
90	20240418	174100	90547830	5080	5080	5080	5080	0
91	20240418	174000	90547830	5080	5080	5080	5080	0
92	20240418	173900	90547830	5080	5080	5080	5080	34
93	20240418	173800	90547830	5080	5080	5080	5080	0
94	20240418	173700	90547830	5080	5080	5080	5080	0
95	20240418	173600	90547830	5080	5080	5080	5080	0
96	20240418	173500	90547830	5080	5080	5080	5080	0
97	20240418	173400	90547830	5080	5080	5080	5080	0
98	20240418	173300	90547830	5080	5080	5080	5080	0
99	20240418	173200	90547830	5080	5080	5080	5080	0
100	20240418	173100	90547830	5080	5080	5080	5080	0
101	20240418	173000	90547830	5080	5080	5080	5080	0
102	20240418	172900	90547830	5080	5080	5080	5080	0
103	20240418	172800	90547830	5080	5080	5080	5080	0
104	20240418	172700	90547830	5080	5080	5080	5080	0
105	20240418	172600	90547830	5080	5080	5080	5080	0
106	20240418	172500	90547830	5080	5080	5080	5080	0
107	20240418	172400	90547830	5080	5080	5080	5080	0
108	20240418	172300	90547830	5080	5080	5080	5080	0
109	20240418	172200	90547830	5080	5080	5080	5080	0
110	20240418	172100	90547830	5080	5080	5080	5080	0
111	20240418	172000	90547830	5080	5080	5080	5080	0
112	20240418	171900	90547830	5080	5080	5080	5080	0
113	20240418	171800	90547830	5080	5080	5080	5080	0
114	20240418	171700	90547830	5080	5080	5080	5080	0
115	20240418	171600	90547830	5080	5080	5080	5080	0
116	20240418	171500	90547830	5080	5080	5080	5080	0
117	20240418	171400	90547830	5080	5080	5080	5080	0
118	20240418	171300	90547830	5080	5080	5080	5080	0
119	20240418	171200	90547830	5080	5080	5080	5080	0
120	20240418	171100	90547830	5080	5080	5080	5080	0
121	20240418	171000	90547830	5080	5080	5080	5080	0
122	20240418	170900	90547830	5080	5080	5080	5080	34
123	20240418	170800	90547830	5080	5080	5080	5080	0
124	20240418	170700	90547830	5080	5080	5080	5080	0
125	20240418	170600	90547830	5080	5080	5080	5080	0
126	20240418	170500	90547830	5080	5080	5080	5080	0
127	20240418	170400	90547830	5080	5080	5080	5080	0
128	20240418	170300	90547830	5080	5080	5080	5080	0
129	20240418	170200	90547830	5080	5080	5080	5080	0
130	20240418	170100	90547830	5080	5080	5080	5080	0
131	20240418	170000	90547830	5080	5080	5080	5080	0
132	20240418	165900	90547830	5080	5080	5080	5080	0
133	20240418	165800	90547830	5080	5080	5080	5080	0
134	20240418	165700	90547830	5080	5080	5080	5080	0
135	20240418	165600	90547830	5080	5080	5080	5080	0
136	20240418	165500	90547830	5080	5080	5080	5080	0
137	20240418	165400	90547830	5080	5080	5080	5080	0
138	20240418	165300	90547830	5080	5080	5080	5080	0
139	20240418	165200	90547830	5080	5080	5080	5080	0
140	20240418	165100	90547830	5080	5080	5080	5080	0
141	20240418	165000	90547830	5080	5080	5080	5080	0
142	20240418	164900	90547830	5080	5080	5080	5080	0
143	20240418	164800	90547830	5080	5080	5080	5080	0
144	20240418	164700	90547830	5080	5080	5080	5080	0
145	20240418	164600	90547830	5080	5080	5080	5080	0
146	20240418	164500	90547830	5080	5080	5080	5080	0
147	20240418	164400	90547830	5080	5080	5080	5080	0
148	20240418	164300	90547830	5080	5080	5080	5080	0
149	20240418	164200	90547830	5080	5080	5080	5080	0
150	20240418	164100	90547830	5080	5080	5080	5080	0
151	20240418	164000	90547830	5080	5080	5080	5080	0
152	20240418	163900	90547830	5080	5080	5080	5080	34
153	20240418	163800	90547830	5080	5080	5080	5080	0
154	20240418	163700	90547830	5080	5080	5080	5080	0
155	20240418	163600	90547830	5080	5080	5080	5080	0
156	20240418	163500	90547830	5080	5080	5080	5080	0
157	20240418	163400	90547830	5080	5080	5080	5080	0
158	20240418	163300	90547830	5080	5080	5080	5080	0
159	20240418	163200	90547830	5080	5080	5080	5080	0
160	20240418	163100	90547830	5080	5080	5080	5080	0
161	20240418	163000	90547830	5080	5080	5080	5080	0
162	20240418	162900	90547830	5080	5080	5080	5080	0
163	20240418	162800	90547830	5080	5080	5080	5080	0
164	20240418	162700	90547830	5080	5080	5080	5080	0
165	20240418	162600	90547830	5080	5080	5080	5080	0
166	20240418	162500	90547830	5080	5080	5080	5080	0
167	20240418	162400	90547830	5080	5080	5080	5080	0
168	20240418	162300	90547830	5080	5080	5080	5080	0
169	20240418	162200	90547830	5080	5080	5080	5080	0
170	20240418	162100	90547830	5080	5080	5080	5080	0
171	20240418	162000	90547830	5080	5080	5080	5080	0
172	20240418	161900	90547830	5080	5080	5080	5080	0
173	20240418	161800	90547830	5080	5080	5080	5080	0
174	20240418	161700	90547830	5080	5080	5080	5080	0
175	20240418	161600	90547830	5080	5080	5080	5080	0
176	20240418	161500	90547830	5080	5080	5080	5080	0
177	20240418	161400	90547830	5080	5080	5080	5080	0
178	20240418	161300	90547830	5080	5080	5080	5080	0
179	20240418	161200	90547830	5080	5080	5080	5080	0
180	20240418	161100	90547830	5080	5080	5080	5080	0
181	20240418	161000	90547830	5080	5080	5080	5080	0
182	20240418	160900	90547830	5080	5080	5080	5080	34
183	20240418	160800	90547830	5080	5080	5080	5080	0
184	20240418	160700	90547830	5080	5080	5080	5080	0
185	20240418	160600	90547830	5080	5080	5080	5080	0
186	20240418	160500	90547830	5080	5080	5080	5080	0
187	20240418	160400	90547830	5080	5080	5080	5080	0
188	20240418	160300	90547830	5080	5080	5080	5080	0
189	20240418	160200	90547830	5080	5080	5080	5080	0
190	20240418	160100	90547830	5080	5080	5080	5080	0
191	20240418	160000	90547830	5080	5080	5080	5080	0
192	20240418	155900	90547830	5080	5080	5080	5080	0
193	20240418	155800	90547830	5080	5080	5080	5080	0
194	20240418	155700	90547830	5080	5080	5080	5080	0
195	20240418	155600	90547830	5080	5080	5080	5080	0
196	20240418	155500	90547830	5080	5080	5080	5080	0
197	20240418	155400	90547830	5080	5080	5080	5080	0
198	20240418	155300	90547830	5080	5080	5080	5080	0
199	20240418	155200	90547830	5080	5080	5080	5080	0
200	20240418	155100	90547830	5080	5080	5080	5080	0
201	20240418	155000	90547830	5080	5080	5080	5080	0
202	20240418	154900	90547830	5080	5080	5080	5080	0
203	20240418	154800	90547830	5080	5080	5080	5080	0
204	20240418	154700	90547830	5080	5080	5080	5080	0
205	20240418	154600	90547830	5080	5080	5080	5080	0
206	20240418	154500	90547830	5080	5080	5080	5080	0
207	20240418	154400	90547830	5080	5080	5080	5080	0
208	20240418	154300	90547830	5080	5080	5080	5080	0
209	20240418	154200	90547830	5080	5080	5080	5080	0
210	20240418	154100	90547830	5080	5080	5080	5080	0
211	20240418	154000	90547830	5080	5080	5080	5080	0
212	20240418	153900	90547830	5080	5080	5080	5080	34
213	20240418	153800	90547830	5080	5080	5080	5080	0
214	20240418	153700	90547830	5080	5080	5080	5080	0
215	20240418	153600	90547830	5080	5080	5080	5080	0
216	20240418	153500	90547830	5080	5080	5080	5080	0
217	20240418	153400	90547830	5080	5080	5080	5080	0
218	20240418	153300	90547830	5080	5080	5080	5080	0
219	20240418	153200	90547830	5080	5080	5080	5080	0
220	20240418	153100	90547830	5080	5080	5080	5080	0
221	20240418	153000	90547830	5080	5080	5080	5080	34
222	20240418	152900	90375110	5100	5100	5100	5100	0
223	20240418	152800	90375110	5100	5100	5100	5100	0
224	20240418	152700	90375110	5100	5100	5100	5100	0
225	20240418	152600	90375110	5100	5100	5100	5100	0
226	20240418	152500	90375110	5100	5100	5100	5100	0
227	20240418	152400	90375110	5100	5100	5100	5100	0
228	20240418	152300	90375110	5100	5100	5100	5100	0
229	20240418	152200	90375110	5100	5100	5100	5100	0
230	20240418	152100	90375110	5100	5100	5100	5100	0
231	20240418	152000	90375110	5100	5100	5100	5100	0
232	20240418	151900	90375110	5100	5100	5100	5100	0
233	20240418	151800	90375110	5100	5100	5100	5100	11
234	20240418	151700	90319010	5090	5090	5090	5090	0
235	20240418	151600	90319010	5090	5090	5090	5090	0
236	20240418	151500	90319010	5090	5090	5090	5090	0
237	20240418	151400	90319010	5090	5090	5090	5090	0
238	20240418	151300	90319010	5090	5090	5090	5090	0
239	20240418	151200	90319010	5090	5090	5090	5090	21
240	20240418	151100	90212120	5090	5090	5090	5090	0
241	20240418	151000	90212120	5090	5090	5090	5090	0
242	20240418	150900	90212120	5090	5090	5090	5090	0
243	20240418	150800	90212120	5090	5090	5090	5090	592
244	20240418	150700	87198840	5090	5090	5090	5090	1
245	20240418	150600	87193750	5090	5090	5090	5090	0
246	20240418	150500	87193750	5090	5090	5090	5090	71
247	20240418	150400	86832360	5090	5090	5090	5090	0
248	20240418	150300	86832360	5090	5090	5090	5090	36
249	20240418	150200	86649120	5090	5090	5090	5090	55
250	20240418	150100	86369170	5090	5090	5090	5090	72
251	20240418	150000	86002690	5090	5090	5090	5090	90
252	20240418	145900	85544590	5090	5090	5090	5090	20
253	20240418	145800	85442790	5090	5090	5090	5090	30
254	20240418	145700	85290090	5090	5090	5090	5090	0
255	20240418	145600	85290090	5090	5090	5090	5090	30
256	20240418	145500	85137390	5090	5080	5090	5080	46
257	20240418	145400	84903650	5090	5090	5090	5090	0
258	20240418	145300	84903650	5090	5090	5090	5090	0
259	20240418	145200	84903650	5090	5090	5090	5090	0
260	20240418	145100	84903650	5090	5090	5090	5090	0
261	20240418	145000	84903650	5090	5090	5090	5090	1
262	20240418	144900	84898560	5100	5100	5100	5100	0
263	20240418	144800	84898560	5100	5100	5100	5100	0
264	20240418	144700	84898560	5100	5100	5100	5100	0
265	20240418	144600	84898560	5100	5100	5100	5100	0
266	20240418	144500	84898560	5100	5100	5100	5100	3
267	20240418	144400	84883260	5080	5090	5090	5080	211
268	20240418	144300	83811240	5090	5090	5090	5090	600
269	20240418	144200	80757240	5090	5090	5090	5090	547
270	20240418	144100	77973010	5080	5080	5080	5080	0
271	20240418	144000	77973010	5080	5080	5080	5080	0
272	20240418	143900	77973010	5080	5080	5080	5080	0
273	20240418	143800	77973010	5080	5080	5080	5080	1
274	20240418	143700	77967930	5090	5090	5090	5090	0
275	20240418	143600	77967930	5090	5090	5090	5090	0
276	20240418	143500	77967930	5090	5090	5090	5090	0
277	20240418	143400	77967930	5090	5090	5090	5090	0
278	20240418	143300	77967930	5090	5090	5090	5090	0
279	20240418	143200	77967930	5090	5090	5090	5090	277
280	20240418	143100	76558000	5090	5090	5090	5090	0
281	20240418	143000	76558000	5090	5090	5090	5090	1
282	20240418	142900	76552910	5090	5090	5090	5090	1
283	20240418	142800	76547820	5090	5090	5090	5090	35
284	20240418	142700	76369670	5090	5090	5090	5090	0
285	20240418	142600	76369670	5090	5090	5090	5090	0
286	20240418	142500	76369670	5090	5090	5090	5090	0
287	20240418	142400	76369670	5090	5090	5090	5090	0
288	20240418	142300	76369670	5090	5090	5090	5090	0
289	20240418	142200	76369670	5090	5090	5090	5090	1
290	20240418	142100	76364580	5090	5090	5090	5090	0
291	20240418	142000	76364580	5090	5090	5090	5090	0
292	20240418	141900	76364580	5090	5090	5090	5090	0
293	20240418	141800	76364580	5090	5090	5090	5090	0
294	20240418	141700	76364580	5090	5090	5090	5090	0
295	20240418	141600	76364580	5090	5090	5090	5090	0
296	20240418	141500	76364580	5090	5090	5090	5090	0
297	20240418	141400	76364580	5090	5090	5090	5090	0
298	20240418	141300	76364580	5090	5090	5090	5090	0
299	20240418	141200	76364580	5090	5090	5090	5090	0
300	20240418	141100	76364580	5090	5090	5090	5090	0
301	20240418	141000	76364580	5090	5090	5090	5090	0
302	20240418	140900	76364580	5090	5090	5090	5090	0
303	20240418	140800	76364580	5090	5090	5090	5090	0
304	20240418	140700	76364580	5090	5090	5090	5090	0
305	20240418	140600	76364580	5090	5090	5090	5090	0
306	20240418	140500	76364580	5090	5090	5090	5090	0
307	20240418	140400	76364580	5090	5090	5090	5090	0
308	20240418	140300	76364580	5090	5090	5090	5090	0
309	20240418	140200	76364580	5090	5090	5090	5090	0
310	20240418	140100	76364580	5090	5090	5090	5090	0
311	20240418	140000	76364580	5090	5090	5090	5090	0
312	20240418	135900	76364580	5090	5090	5090	5090	0
313	20240418	135800	76364580	5090	5090	5090	5090	0
314	20240418	135700	76364580	5090	5090	5090	5090	0
315	20240418	135600	76364580	5090	5090	5090	5090	0
316	20240418	135500	76364580	5090	5090	5090	5090	0
317	20240418	135400	76364580	5090	5090	5090	5090	0
318	20240418	135300	76364580	5090	5090	5090	5090	0
319	20240418	135200	76364580	5090	5090	5090	5090	0
320	20240418	135100	76364580	5090	5090	5090	5090	130
321	20240418	135000	75702880	5080	5080	5080	5080	0
322	20240418	134900	75702880	5080	5080	5080	5080	15
323	20240418	134800	75626680	5080	5080	5080	5080	0
324	20240418	134700	75626680	5080	5080	5080	5080	0
325	20240418	134600	75626680	5080	5080	5080	5080	0
326	20240418	134500	75626680	5080	5080	5080	5080	0
327	20240418	134400	75626680	5080	5080	5080	5080	0
328	20240418	134300	75626680	5080	5080	5080	5080	78
329	20240418	134200	75230440	5080	5080	5080	5080	0
330	20240418	134100	75230440	5080	5080	5080	5080	0
331	20240418	134000	75230440	5080	5080	5080	5080	0
332	20240418	133900	75230440	5080	5080	5080	5080	0
333	20240418	133800	75230440	5080	5080	5080	5080	0
334	20240418	133700	75230440	5080	5080	5080	5080	0
335	20240418	133600	75230440	5080	5080	5080	5080	0
336	20240418	133500	75230440	5080	5080	5080	5080	0
337	20240418	133400	75230440	5080	5080	5080	5080	0
338	20240418	133300	75230440	5080	5080	5080	5080	0
339	20240418	133200	75230440	5080	5080	5080	5080	0
340	20240418	133100	75230440	5080	5080	5080	5080	0
341	20240418	133000	75230440	5080	5080	5080	5080	0
342	20240418	132900	75230440	5080	5080	5080	5080	0
343	20240418	132800	75230440	5080	5080	5080	5080	0
344	20240418	132700	75230440	5080	5080	5080	5080	0
345	20240418	132600	75230440	5080	5080	5080	5080	0
346	20240418	132500	75230440	5080	5080	5080	5080	0
347	20240418	132400	75230440	5080	5080	5080	5080	0
348	20240418	132300	75230440	5080	5080	5080	5080	0
349	20240418	132200	75230440	5080	5080	5080	5080	0
350	20240418	132100	75230440	5080	5080	5080	5080	0
351	20240418	132000	75230440	5080	5080	5080	5080	0
352	20240418	131900	75230440	5080	5080	5080	5080	0
353	20240418	131800	75230440	5080	5080	5080	5080	0
354	20240418	131700	75230440	5080	5080	5080	5080	0
355	20240418	131600	75230440	5080	5080	5080	5080	0
356	20240418	131500	75230440	5080	5080	5080	5080	0
357	20240418	131400	75230440	5080	5080	5080	5080	0
358	20240418	131300	75230440	5080	5080	5080	5080	0
359	20240418	131200	75230440	5080	5080	5080	5080	0
360	20240418	131100	75230440	5080	5080	5080	5080	0
361	20240418	131000	75230440	5080	5080	5080	5080	0
362	20240418	130900	75230440	5080	5080	5080	5080	0
363	20240418	130800	75230440	5080	5080	5080	5080	0
364	20240418	130700	75230440	5080	5080	5080	5080	0
365	20240418	130600	75230440	5080	5080	5080	5080	0
366	20240418	130500	75230440	5080	5080	5080	5080	0
367	20240418	130400	75230440	5080	5080	5080	5080	0
368	20240418	130300	75230440	5080	5080	5080	5080	0
369	20240418	130200	75230440	5080	5080	5080	5080	0
370	20240418	130100	75230440	5080	5080	5080	5080	0
371	20240418	130000	75230440	5080	5080	5080	5080	0
372	20240418	125900	75230440	5080	5080	5080	5080	0
373	20240418	125800	75230440	5080	5080	5080	5080	0
374	20240418	125700	75230440	5080	5080	5080	5080	0
375	20240418	125600	75230440	5080	5080	5080	5080	0
376	20240418	125500	75230440	5080	5080	5080	5080	0
377	20240418	125400	75230440	5080	5080	5080	5080	0
378	20240418	125300	75230440	5080	5080	5080	5080	0
379	20240418	125200	75230440	5080	5080	5080	5080	1
380	20240418	125100	75225360	5080	5080	5080	5080	0
381	20240418	125000	75225360	5080	5080	5080	5080	0
382	20240418	124900	75225360	5080	5080	5080	5080	0
383	20240418	124800	75225360	5080	5080	5080	5080	0
384	20240418	124700	75225360	5080	5080	5080	5080	0
385	20240418	124600	75225360	5080	5080	5080	5080	0
386	20240418	124500	75225360	5080	5080	5080	5080	0
387	20240418	124400	75225360	5080	5080	5080	5080	0
388	20240418	124300	75225360	5080	5080	5080	5080	0
389	20240418	124200	75225360	5080	5080	5080	5080	0
390	20240418	124100	75225360	5080	5080	5080	5070	349
391	20240418	124000	73455230	5080	5080	5080	5080	0
392	20240418	123900	73455230	5080	5080	5080	5080	0
393	20240418	123800	73455230	5080	5080	5080	5080	0
394	20240418	123700	73455230	5080	5080	5080	5080	1
395	20240418	123600	73450150	5090	5090	5090	5090	0
396	20240418	123500	73450150	5090	5090	5090	5090	1
397	20240418	123400	73445060	5090	5090	5090	5090	0
398	20240418	123300	73445060	5090	5090	5090	5090	10
399	20240418	123200	73394160	5090	5090	5090	5090	0
400	20240418	123100	73394160	5090	5090	5090	5090	0
401	20240418	123000	73394160	5090	5090	5090	5090	1
402	20240418	122900	73389070	5080	5080	5080	5080	0
403	20240418	122800	73389070	5080	5080	5080	5080	0
404	20240418	122700	73389070	5080	5080	5080	5080	75
405	20240418	122600	73008070	5090	5090	5090	5090	348
406	20240418	122500	71236750	5080	5080	5080	5080	0
407	20240418	122400	71236750	5080	5080	5080	5080	0
408	20240418	122300	71236750	5080	5080	5080	5080	0
409	20240418	122200	71236750	5080	5080	5080	5080	0
410	20240418	122100	71236750	5080	5080	5080	5080	0
411	20240418	122000	71236750	5080	5080	5080	5080	0
412	20240418	121900	71236750	5080	5080	5080	5080	0
413	20240418	121800	71236750	5080	5080	5080	5080	238
414	20240418	121700	70027710	5090	5090	5090	5090	238
415	20240418	121600	68816290	5090	5090	5090	5090	11
416	20240418	121500	68760300	5090	5090	5090	5090	0
417	20240418	121400	68760300	5090	5090	5090	5090	0
418	20240418	121300	68760300	5090	5090	5090	5090	0
419	20240418	121200	68760300	5090	5090	5090	5090	0
420	20240418	121100	68760300	5090	5090	5090	5090	1
421	20240418	121000	68755210	5070	5070	5070	5070	0
422	20240418	120900	68755210	5070	5070	5070	5070	0
423	20240418	120800	68755210	5070	5070	5070	5070	0
424	20240418	120700	68755210	5070	5070	5070	5070	0
425	20240418	120600	68755210	5070	5070	5070	5070	0
426	20240418	120500	68755210	5070	5070	5070	5070	0
427	20240418	120400	68755210	5070	5070	5070	5070	0
428	20240418	120300	68755210	5070	5070	5070	5070	0
429	20240418	120200	68755210	5070	5070	5070	5070	0
430	20240418	120100	68755210	5070	5070	5070	5070	97
431	20240418	120000	68263420	5070	5070	5070	5070	0
432	20240418	115900	68263420	5070	5070	5070	5070	0
433	20240418	115800	68263420	5070	5070	5070	5070	150
434	20240418	115700	67502920	5070	5070	5070	5070	0
435	20240418	115600	67502920	5070	5070	5070	5070	0
436	20240418	115500	67502920	5070	5070	5070	5070	1
437	20240418	115400	67497850	5100	5100	5100	5100	0
438	20240418	115300	67497850	5100	5100	5100	5100	0
439	20240418	115200	67497850	5100	5100	5100	5100	0
440	20240418	115100	67497850	5100	5100	5100	5100	0
441	20240418	115000	67497850	5100	5100	5100	5100	0
442	20240418	114900	67497850	5100	5100	5100	5100	0
443	20240418	114800	67497850	5100	5100	5100	5100	0
444	20240418	114700	67497850	5100	5100	5100	5100	0
445	20240418	114600	67497850	5100	5100	5100	5100	0
446	20240418	114500	67497850	5100	5100	5100	5100	0
447	20240418	114400	67497850	5100	5100	5100	5100	0
448	20240418	114300	67497850	5100	5100	5100	5100	0
449	20240418	114200	67497850	5100	5100	5100	5100	0
450	20240418	114100	67497850	5100	5090	5100	5090	970
451	20240418	114000	62550860	5090	5090	5090	5090	0
452	20240418	113900	62550860	5090	5090	5090	5090	0
453	20240418	113800	62550860	5090	5090	5090	5090	0
454	20240418	113700	62550860	5090	5090	5090	5090	0
455	20240418	113600	62550860	5090	5090	5090	5090	0
456	20240418	113500	62550860	5090	5090	5090	5090	1
457	20240418	113400	62545770	5100	5100	5100	5100	0
458	20240418	113300	62545770	5100	5100	5100	5100	0
459	20240418	113200	62545770	5100	5100	5100	5100	0
460	20240418	113100	62545770	5100	5100	5100	5100	0
461	20240418	113000	62545770	5100	5080	5100	5080	396
462	20240418	112900	60528480	5080	5080	5080	5080	3
463	20240418	112800	60513240	5070	5070	5070	5070	0
464	20240418	112700	60513240	5070	5070	5070	5070	0
465	20240418	112600	60513240	5070	5070	5070	5070	0
466	20240418	112500	60513240	5070	5070	5070	5070	0
467	20240418	112400	60513240	5070	5070	5070	5070	0
468	20240418	112300	60513240	5070	5070	5070	5070	2
469	20240418	112200	60503100	5070	5070	5070	5070	0
470	20240418	112100	60503100	5070	5070	5070	5070	0
471	20240418	112000	60503100	5070	5070	5070	5070	50
472	20240418	111900	60249600	5060	5060	5060	5060	0
473	20240418	111800	60249600	5060	5060	5060	5060	0
474	20240418	111700	60249600	5060	5060	5060	5060	7
475	20240418	111600	60214180	5070	5070	5070	5070	1
476	20240418	111500	60209110	5070	5070	5070	5070	0
477	20240418	111400	60209110	5070	5070	5070	5070	0
478	20240418	111300	60209110	5070	5070	5070	5070	0
479	20240418	111200	60209110	5070	5070	5070	5070	0
480	20240418	111100	60209110	5070	5070	5070	5070	0
481	20240418	111000	60209110	5070	5070	5070	5070	0
482	20240418	110900	60209110	5070	5070	5070	5070	0
483	20240418	110800	60209110	5070	5070	5070	5070	0
484	20240418	110700	60209110	5070	5070	5070	5070	0
485	20240418	110600	60209110	5070	5070	5070	5070	0
486	20240418	110500	60209110	5070	5070	5070	5070	0
487	20240418	110400	60209110	5070	5070	5070	5070	0
488	20240418	110300	60209110	5070	5070	5070	5070	0
489	20240418	110200	60209110	5070	5070	5070	5070	0
490	20240418	110100	60209110	5070	5070	5070	5070	0
491	20240418	110000	60209110	5070	5070	5070	5070	1
492	20240418	105900	60204040	5080	5080	5080	5080	0
493	20240418	105800	60204040	5080	5080	5080	5080	0
494	20240418	105700	60204040	5080	5080	5080	5080	21
495	20240418	105600	60097360	5080	5080	5080	5080	0
496	20240418	105500	60097360	5080	5080	5080	5080	18
497	20240418	105400	60005920	5080	5080	5080	5080	0
498	20240418	105300	60005920	5080	5080	5080	5080	0
499	20240418	105200	60005920	5080	5080	5080	5080	0
500	20240418	105100	60005920	5080	5080	5080	5080	0
501	20240418	105000	60005920	5080	5070	5080	5070	2
502	20240418	104900	59995770	5060	5060	5060	5060	0
503	20240418	104800	59995770	5060	5060	5060	5060	0
504	20240418	104700	59995770	5060	5060	5060	5060	1
505	20240418	104600	59990710	5050	5050	5050	5050	0
506	20240418	104500	59990710	5050	5070	5070	5050	10000
507	20240418	104400	9450620	5080	5080	5080	5080	0
508	20240418	104300	9450620	5080	5080	5080	5080	0
509	20240418	104200	9450620	5080	5080	5080	5080	0
510	20240418	104100	9450620	5080	5080	5080	5080	10
511	20240418	104000	9399820	5080	5080	5080	5080	1
512	20240418	103900	9394740	5080	5080	5080	5080	0
513	20240418	103800	9394740	5080	5080	5080	5080	0
514	20240418	103700	9394740	5080	5080	5080	5080	0
515	20240418	103600	9394740	5080	5080	5080	5080	0
516	20240418	103500	9394740	5080	5080	5080	5080	0
517	20240418	103400	9394740	5080	5080	5080	5080	0
518	20240418	103300	9394740	5080	5080	5080	5080	0
519	20240418	103200	9394740	5080	5080	5080	5080	0
520	20240418	103100	9394740	5080	5080	5080	5080	0
521	20240418	103000	9394740	5080	5080	5080	5080	1
522	20240418	102900	9389660	5080	5080	5080	5080	0
523	20240418	102800	9389660	5080	5080	5080	5080	0
524	20240418	102700	9389660	5080	5080	5080	5080	0
525	20240418	102600	9389660	5080	5080	5080	5080	0
526	20240418	102500	9389660	5080	5080	5080	5080	0
527	20240418	102400	9389660	5080	5080	5080	5080	0
528	20240418	102300	9389660	5080	5080	5080	5080	0
529	20240418	102200	9389660	5080	5080	5080	5080	0
530	20240418	102100	9389660	5080	5080	5080	5080	0
531	20240418	102000	9389660	5080	5080	5080	5080	0
532	20240418	101900	9389660	5080	5080	5080	5080	0
533	20240418	101800	9389660	5080	5080	5080	5080	1
534	20240418	101700	9384580	5070	5070	5070	5070	0
535	20240418	101600	9384580	5070	5070	5070	5070	319
536	20240418	101500	7767250	5080	5080	5080	5080	0
537	20240418	101400	7767250	5080	5080	5080	5080	0
538	20240418	101300	7767250	5080	5080	5080	5080	0
539	20240418	101200	7767250	5080	5080	5080	5080	0
540	20240418	101100	7767250	5080	5080	5080	5080	2
541	20240418	101000	7757090	5070	5070	5070	5070	1
542	20240418	100900	7752020	5070	5070	5070	5070	0
543	20240418	100800	7752020	5070	5070	5070	5070	0
544	20240418	100700	7752020	5070	5070	5070	5070	0
545	20240418	100600	7752020	5070	5070	5070	5070	0
546	20240418	100500	7752020	5070	5070	5070	5070	0
547	20240418	100400	7752020	5070	5070	5070	5070	0
548	20240418	100300	7752020	5070	5070	5070	5070	0
549	20240418	100200	7752020	5070	5070	5070	5070	0
550	20240418	100100	7752020	5070	5070	5070	5070	0
551	20240418	100000	7752020	5070	5070	5070	5070	0
552	20240418	095900	7752020	5070	5070	5070	5070	40
553	20240418	095800	7549220	5070	5070	5070	5070	0
554	20240418	095700	7549220	5070	5070	5070	5070	0
555	20240418	095600	7549220	5070	5070	5070	5070	0
556	20240418	095500	7549220	5070	5070	5070	5070	0
557	20240418	095400	7549220	5070	5070	5070	5070	500
558	20240418	095300	5014220	5080	5080	5080	5080	115
559	20240418	095200	4430020	5080	5080	5080	5080	0
560	20240418	095100	4430020	5080	5080	5080	5080	0
561	20240418	095000	4430020	5080	5080	5080	5080	5
562	20240418	094900	4404620	5090	5090	5090	5090	117
563	20240418	094800	3809090	5090	5090	5090	5090	0
564	20240418	094700	3809090	5090	5090	5090	5090	0
565	20240418	094600	3809090	5090	5090	5090	5090	0
566	20240418	094500	3809090	5090	5090	5090	5090	5
567	20240418	094400	3783640	5080	5090	5090	5080	4
568	20240418	094300	3763290	5090	5090	5090	5090	0
569	20240418	094200	3763290	5090	5090	5090	5090	1
570	20240418	094100	3758200	5090	5080	5090	5080	75
571	20240418	094000	3376460	5090	5090	5090	5090	0
572	20240418	093900	3376460	5090	5090	5090	5090	9
573	20240418	093800	3330650	5100	5100	5100	5100	0
574	20240418	093700	3330650	5100	5100	5100	5100	0
575	20240418	093600	3330650	5100	5100	5100	5100	0
576	20240418	093500	3330650	5100	5100	5100	5100	0
577	20240418	093400	3330650	5100	5100	5100	5100	0
578	20240418	093300	3330650	5100	5100	5100	5100	0
579	20240418	093200	3330650	5100	5090	5100	5090	2
580	20240418	093100	3320460	5100	5100	5100	5100	0
581	20240418	093000	3320460	5100	5100	5100	5100	1
582	20240418	092900	3315360	5100	5100	5100	5100	10
583	20240418	092800	3264360	5070	5070	5070	5070	500
584	20240418	092700	729360	5070	5070	5070	5070	0
585	20240418	092600	729360	5070	5070	5070	5070	0
586	20240418	092500	729360	5070	5070	5070	5070	1
587	20240418	092400	724290	5070	5090	5090	5070	56
588	20240418	092300	439270	5090	5090	5090	5090	0
589	20240418	092200	439270	5090	5090	5090	5090	0
590	20240418	092100	439270	5090	5090	5090	5090	0
591	20240418	092000	439270	5090	5090	5090	5090	1
592	20240418	091900	434180	5090	5090	5090	5090	0
593	20240418	091800	434180	5090	5090	5090	5090	0
594	20240418	091700	434180	5090	5090	5090	5090	0
595	20240418	091600	434180	5090	5090	5090	5090	0
596	20240418	091500	434180	5090	5090	5090	5090	1
597	20240418	091400	429090	5110	5110	5110	5110	0
598	20240418	091300	429090	5110	5110	5110	5110	0
599	20240418	091200	429090	5110	5110	5110	5110	0
600	20240418	091100	429090	5110	5110	5110	5110	0
601	20240418	091000	429090	5110	5110	5110	5110	1
602	20240418	090900	423980	5120	5120	5120	5120	0
603	20240418	090800	423980	5120	5110	5120	5110	59
604	20240418	090700	121910	5080	5080	5080	5080	0
605	20240418	090600	121910	5080	5080	5080	5080	0
606	20240418	090500	121910	5080	5080	5080	5080	0
607	20240418	090400	121910	5080	5080	5080	5080	0
608	20240418	090300	121910	5080	5080	5080	5080	2
609	20240418	090200	111750	5080	5080	5080	5080	0
610	20240418	090100	111750	5080	5080	5080	5080	0
611	20240418	090000	111750	5080	5080	5080	5070	22