KissMeData/052790/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192400	87595400	8920	8920	8920	8920	455
3	20240418	192300	87595400	8920	8920	8920	8920	0
4	20240418	192200	87595400	8920	8920	8920	8920	0
5	20240418	192100	87595400	8920	8920	8920	8920	0
6	20240418	192000	87595400	8920	8920	8920	8920	0
7	20240418	191900	87595400	8920	8920	8920	8920	0
8	20240418	191800	87595400	8920	8920	8920	8920	0
9	20240418	191700	87595400	8920	8920	8920	8920	0
10	20240418	191600	87595400	8920	8920	8920	8920	0
11	20240418	191500	87595400	8920	8920	8920	8920	0
12	20240418	191400	87595400	8920	8920	8920	8920	0
13	20240418	191300	87595400	8920	8920	8920	8920	0
14	20240418	191200	87595400	8920	8920	8920	8920	0
15	20240418	191100	87595400	8920	8920	8920	8920	0
16	20240418	191000	87595400	8920	8920	8920	8920	0
17	20240418	190900	87595400	8920	8920	8920	8920	0
18	20240418	190800	87595400	8920	8920	8920	8920	0
19	20240418	190700	87595400	8920	8920	8920	8920	0
20	20240418	190600	87595400	8920	8920	8920	8920	0
21	20240418	190500	87595400	8920	8920	8920	8920	0
22	20240418	190400	87595400	8920	8920	8920	8920	0
23	20240418	190300	87595400	8920	8920	8920	8920	0
24	20240418	190200	87595400	8920	8920	8920	8920	0
25	20240418	190100	87595400	8920	8920	8920	8920	0
26	20240418	190000	87595400	8920	8920	8920	8920	0
27	20240418	185900	87595400	8920	8920	8920	8920	0
28	20240418	185800	87595400	8920	8920	8920	8920	0
29	20240418	185700	87595400	8920	8920	8920	8920	0
30	20240418	185600	87595400	8920	8920	8920	8920	0
31	20240418	185500	87595400	8920	8920	8920	8920	0
32	20240418	185400	87595400	8920	8920	8920	8920	455
33	20240418	185300	87595400	8920	8920	8920	8920	0
34	20240418	185200	87595400	8920	8920	8920	8920	0
35	20240418	185100	87595400	8920	8920	8920	8920	0
36	20240418	185000	87595400	8920	8920	8920	8920	0
37	20240418	184900	87595400	8920	8920	8920	8920	0
38	20240418	184800	87595400	8920	8920	8920	8920	0
39	20240418	184700	87595400	8920	8920	8920	8920	0
40	20240418	184600	87595400	8920	8920	8920	8920	0
41	20240418	184500	87595400	8920	8920	8920	8920	0
42	20240418	184400	87595400	8920	8920	8920	8920	0
43	20240418	184300	87595400	8920	8920	8920	8920	0
44	20240418	184200	87595400	8920	8920	8920	8920	0
45	20240418	184100	87595400	8920	8920	8920	8920	0
46	20240418	184000	87595400	8920	8920	8920	8920	0
47	20240418	183900	87595400	8920	8920	8920	8920	0
48	20240418	183800	87595400	8920	8920	8920	8920	0
49	20240418	183700	87595400	8920	8920	8920	8920	0
50	20240418	183600	87595400	8920	8920	8920	8920	0
51	20240418	183500	87595400	8920	8920	8920	8920	0
52	20240418	183400	87595400	8920	8920	8920	8920	0
53	20240418	183300	87595400	8920	8920	8920	8920	0
54	20240418	183200	87595400	8920	8920	8920	8920	0
55	20240418	183100	87595400	8920	8920	8920	8920	0
56	20240418	183000	87595400	8920	8920	8920	8920	0
57	20240418	182900	87595400	8920	8920	8920	8920	0
58	20240418	182800	87595400	8920	8920	8920	8920	0
59	20240418	182700	87595400	8920	8920	8920	8920	0
60	20240418	182600	87595400	8920	8920	8920	8920	0
61	20240418	182500	87595400	8920	8920	8920	8920	0
62	20240418	182400	87595400	8920	8920	8920	8920	455
63	20240418	182300	87595400	8920	8920	8920	8920	0
64	20240418	182200	87595400	8920	8920	8920	8920	0
65	20240418	182100	87595400	8920	8920	8920	8920	0
66	20240418	182000	87595400	8920	8920	8920	8920	0
67	20240418	181900	87595400	8920	8920	8920	8920	0
68	20240418	181800	87595400	8920	8920	8920	8920	0
69	20240418	181700	87595400	8920	8920	8920	8920	0
70	20240418	181600	87595400	8920	8920	8920	8920	0
71	20240418	181500	87595400	8920	8920	8920	8920	0
72	20240418	181400	87595400	8920	8920	8920	8920	0
73	20240418	181300	87595400	8920	8920	8920	8920	0
74	20240418	181200	87595400	8920	8920	8920	8920	0
75	20240418	181100	87595400	8920	8920	8920	8920	0
76	20240418	181000	87595400	8920	8920	8920	8920	0
77	20240418	180900	87595400	8920	8920	8920	8920	0
78	20240418	180800	87595400	8920	8920	8920	8920	0
79	20240418	180700	87595400	8920	8920	8920	8920	0
80	20240418	180600	87595400	8920	8920	8920	8920	0
81	20240418	180500	87595400	8920	8920	8920	8920	0
82	20240418	180400	87595400	8920	8920	8920	8920	0
83	20240418	180300	87595400	8920	8920	8920	8920	0
84	20240418	180200	87595400	8920	8920	8920	8920	0
85	20240418	180100	87595400	8920	8920	8920	8920	0
86	20240418	180000	87595400	8920	8920	8920	8920	0
87	20240418	175900	87595400	8920	8920	8920	8920	0
88	20240418	175800	87595400	8920	8920	8920	8920	0
89	20240418	175700	87595400	8920	8920	8920	8920	0
90	20240418	175600	87595400	8920	8920	8920	8920	0
91	20240418	175500	87595400	8920	8920	8920	8920	0
92	20240418	175400	87595400	8920	8920	8920	8920	455
93	20240418	175300	87595400	8920	8920	8920	8920	0
94	20240418	175200	87595400	8920	8920	8920	8920	0
95	20240418	175100	87595400	8920	8920	8920	8920	0
96	20240418	175000	87595400	8920	8920	8920	8920	0
97	20240418	174900	87595400	8920	8920	8920	8920	0
98	20240418	174800	87595400	8920	8920	8920	8920	0
99	20240418	174700	87595400	8920	8920	8920	8920	0
100	20240418	174600	87595400	8920	8920	8920	8920	0
101	20240418	174500	87595400	8920	8920	8920	8920	0
102	20240418	174400	87595400	8920	8920	8920	8920	0
103	20240418	174300	87595400	8920	8920	8920	8920	0
104	20240418	174200	87595400	8920	8920	8920	8920	0
105	20240418	174100	87595400	8920	8920	8920	8920	0
106	20240418	174000	87595400	8920	8920	8920	8920	0
107	20240418	173900	87595400	8920	8920	8920	8920	0
108	20240418	173800	87595400	8920	8920	8920	8920	0
109	20240418	173700	87595400	8920	8920	8920	8920	0
110	20240418	173600	87595400	8920	8920	8920	8920	0
111	20240418	173500	87595400	8920	8920	8920	8920	0
112	20240418	173400	87595400	8920	8920	8920	8920	0
113	20240418	173300	87595400	8920	8920	8920	8920	0
114	20240418	173200	87595400	8920	8920	8920	8920	0
115	20240418	173100	87595400	8920	8920	8920	8920	0
116	20240418	173000	87595400	8920	8920	8920	8920	0
117	20240418	172900	87595400	8920	8920	8920	8920	0
118	20240418	172800	87595400	8920	8920	8920	8920	0
119	20240418	172700	87595400	8920	8920	8920	8920	0
120	20240418	172600	87595400	8920	8920	8920	8920	0
121	20240418	172500	87595400	8920	8920	8920	8920	0
122	20240418	172400	87595400	8920	8920	8920	8920	455
123	20240418	172300	87595400	8920	8920	8920	8920	0
124	20240418	172200	87595400	8920	8920	8920	8920	0
125	20240418	172100	87595400	8920	8920	8920	8920	0
126	20240418	172000	87595400	8920	8920	8920	8920	0
127	20240418	171900	87595400	8920	8920	8920	8920	0
128	20240418	171800	87595400	8920	8920	8920	8920	0
129	20240418	171700	87595400	8920	8920	8920	8920	0
130	20240418	171600	87595400	8920	8920	8920	8920	0
131	20240418	171500	87595400	8920	8920	8920	8920	0
132	20240418	171400	87595400	8920	8920	8920	8920	0
133	20240418	171300	87595400	8920	8920	8920	8920	0
134	20240418	171200	87595400	8920	8920	8920	8920	0
135	20240418	171100	87595400	8920	8920	8920	8920	0
136	20240418	171000	87595400	8920	8920	8920	8920	0
137	20240418	170900	87595400	8920	8920	8920	8920	0
138	20240418	170800	87595400	8920	8920	8920	8920	0
139	20240418	170700	87595400	8920	8920	8920	8920	0
140	20240418	170600	87595400	8920	8920	8920	8920	0
141	20240418	170500	87595400	8920	8920	8920	8920	0
142	20240418	170400	87595400	8920	8920	8920	8920	0
143	20240418	170300	87595400	8920	8920	8920	8920	0
144	20240418	170200	87595400	8920	8920	8920	8920	0
145	20240418	170100	87595400	8920	8920	8920	8920	0
146	20240418	170000	87595400	8920	8920	8920	8920	0
147	20240418	165900	87595400	8920	8920	8920	8920	0
148	20240418	165800	87595400	8920	8920	8920	8920	0
149	20240418	165700	87595400	8920	8920	8920	8920	0
150	20240418	165600	87595400	8920	8920	8920	8920	0
151	20240418	165500	87595400	8920	8920	8920	8920	0
152	20240418	165400	87595400	8920	8920	8920	8920	455
153	20240418	165300	87595400	8920	8920	8920	8920	0
154	20240418	165200	87595400	8920	8920	8920	8920	0
155	20240418	165100	87595400	8920	8920	8920	8920	0
156	20240418	165000	87595400	8920	8920	8920	8920	0
157	20240418	164900	87595400	8920	8920	8920	8920	0
158	20240418	164800	87595400	8920	8920	8920	8920	0
159	20240418	164700	87595400	8920	8920	8920	8920	0
160	20240418	164600	87595400	8920	8920	8920	8920	0
161	20240418	164500	87595400	8920	8920	8920	8920	0
162	20240418	164400	87595400	8920	8920	8920	8920	0
163	20240418	164300	87595400	8920	8920	8920	8920	0
164	20240418	164200	87595400	8920	8920	8920	8920	0
165	20240418	164100	87595400	8920	8920	8920	8920	0
166	20240418	164000	87595400	8920	8920	8920	8920	0
167	20240418	163900	87595400	8920	8920	8920	8920	0
168	20240418	163800	87595400	8920	8920	8920	8920	0
169	20240418	163700	87595400	8920	8920	8920	8920	0
170	20240418	163600	87595400	8920	8920	8920	8920	0
171	20240418	163500	87595400	8920	8920	8920	8920	0
172	20240418	163400	87595400	8920	8920	8920	8920	0
173	20240418	163300	87595400	8920	8920	8920	8920	0
174	20240418	163200	87595400	8920	8920	8920	8920	0
175	20240418	163100	87595400	8920	8920	8920	8920	0
176	20240418	163000	87595400	8920	8920	8920	8920	0
177	20240418	162900	87595400	8920	8920	8920	8920	0
178	20240418	162800	87595400	8920	8920	8920	8920	0
179	20240418	162700	87595400	8920	8920	8920	8920	0
180	20240418	162600	87595400	8920	8920	8920	8920	0
181	20240418	162500	87595400	8920	8920	8920	8920	0
182	20240418	162400	87595400	8920	8920	8920	8920	455
183	20240418	162300	87595400	8920	8920	8920	8920	0
184	20240418	162200	87595400	8920	8920	8920	8920	0
185	20240418	162100	87595400	8920	8920	8920	8920	0
186	20240418	162000	87595400	8920	8920	8920	8920	0
187	20240418	161900	87595400	8920	8920	8920	8920	0
188	20240418	161800	87595400	8920	8920	8920	8920	0
189	20240418	161700	87595400	8920	8920	8920	8920	0
190	20240418	161600	87595400	8920	8920	8920	8920	0
191	20240418	161500	87595400	8920	8920	8920	8920	0
192	20240418	161400	87595400	8920	8920	8920	8920	0
193	20240418	161300	87595400	8920	8920	8920	8920	0
194	20240418	161200	87595400	8920	8920	8920	8920	0
195	20240418	161100	87595400	8920	8920	8920	8920	0
196	20240418	161000	87595400	8920	8920	8920	8920	0
197	20240418	160900	87595400	8920	8920	8920	8920	0
198	20240418	160800	87595400	8920	8920	8920	8920	0
199	20240418	160700	87595400	8920	8920	8920	8920	0
200	20240418	160600	87595400	8920	8920	8920	8920	0
201	20240418	160500	87595400	8920	8920	8920	8920	0
202	20240418	160400	87595400	8920	8920	8920	8920	0
203	20240418	160300	87595400	8920	8920	8920	8920	0
204	20240418	160200	87595400	8920	8920	8920	8920	0
205	20240418	160100	87595400	8920	8920	8920	8920	0
206	20240418	160000	87595400	8920	8920	8920	8920	0
207	20240418	155900	87595400	8920	8920	8920	8920	0
208	20240418	155800	87595400	8920	8920	8920	8920	0
209	20240418	155700	87595400	8920	8920	8920	8920	0
210	20240418	155600	87595400	8920	8920	8920	8920	0
211	20240418	155500	87595400	8920	8920	8920	8920	0
212	20240418	155400	87595400	8920	8920	8920	8920	455
213	20240418	155300	87595400	8920	8920	8920	8920	0
214	20240418	155200	87595400	8920	8920	8920	8920	0
215	20240418	155100	87595400	8920	8920	8920	8920	0
216	20240418	155000	87595400	8920	8920	8920	8920	0
217	20240418	154900	87595400	8920	8920	8920	8920	0
218	20240418	154800	87595400	8920	8920	8920	8920	0
219	20240418	154700	87595400	8920	8920	8920	8920	0
220	20240418	154600	87595400	8920	8920	8920	8920	0
221	20240418	154500	87595400	8920	8920	8920	8920	0
222	20240418	154400	87595400	8920	8920	8920	8920	0
223	20240418	154300	87595400	8920	8920	8920	8920	0
224	20240418	154200	87595400	8920	8920	8920	8920	0
225	20240418	154100	87595400	8920	8920	8920	8920	0
226	20240418	154000	87595400	8920	8920	8920	8920	0
227	20240418	153900	87595400	8920	8920	8920	8920	0
228	20240418	153800	87595400	8920	8920	8920	8920	0
229	20240418	153700	87595400	8920	8920	8920	8920	0
230	20240418	153600	87595400	8920	8920	8920	8920	0
231	20240418	153500	87595400	8920	8920	8920	8920	0
232	20240418	153400	87595400	8920	8920	8920	8920	0
233	20240418	153300	87595400	8920	8920	8920	8920	0
234	20240418	153200	87595400	8920	8920	8920	8920	0
235	20240418	153100	87595400	8920	8920	8920	8920	0
236	20240418	153000	87595400	8920	8920	8920	8920	455
237	20240418	152900	83536800	8920	8920	8920	8920	0
238	20240418	152800	83536800	8920	8920	8920	8920	0
239	20240418	152700	83536800	8920	8920	8920	8920	0
240	20240418	152600	83536800	8920	8920	8920	8920	0
241	20240418	152500	83536800	8920	8920	8920	8920	0
242	20240418	152400	83536800	8920	8920	8920	8920	0
243	20240418	152300	83536800	8920	8920	8920	8920	0
244	20240418	152200	83536800	8920	8920	8920	8920	0
245	20240418	152100	83536800	8920	8920	8920	8920	0
246	20240418	152000	83536800	8920	8920	8920	8920	0
247	20240418	151900	83536800	8920	8890	8920	8890	2
248	20240418	151800	83518990	8930	8930	8930	8930	1
249	20240418	151700	83510060	8930	8930	8930	8930	0
250	20240418	151600	83510060	8930	8930	8930	8930	0
251	20240418	151500	83510060	8930	8920	8930	8890	497
252	20240418	151400	79085840	8920	8920	8920	8920	0
253	20240418	151300	79085840	8920	8920	8920	8920	0
254	20240418	151200	79085840	8920	8890	8920	8890	2
255	20240418	151100	79068030	8920	8920	8920	8920	2
256	20240418	151000	79050190	8920	8920	8920	8920	0
257	20240418	150900	79050190	8920	8920	8920	8920	0
258	20240418	150800	79050190	8920	8920	8920	8920	0
259	20240418	150700	79050190	8920	8920	8920	8920	0
260	20240418	150600	79050190	8920	8920	8920	8920	0
261	20240418	150500	79050190	8920	8920	8920	8920	0
262	20240418	150400	79050190	8920	8920	8920	8920	0
263	20240418	150300	79050190	8920	8920	8920	8920	0
264	20240418	150200	79050190	8920	8920	8920	8920	0
265	20240418	150100	79050190	8920	8920	8920	8920	1
266	20240418	150000	79041270	8880	8880	8880	8880	0
267	20240418	145900	79041270	8880	8880	8880	8880	150
268	20240418	145800	77709270	8920	8920	8920	8920	0
269	20240418	145700	77709270	8920	8920	8920	8920	0
270	20240418	145600	77709270	8920	8920	8920	8920	0
271	20240418	145500	77709270	8920	8920	8920	8920	0
272	20240418	145400	77709270	8920	8920	8920	8920	0
273	20240418	145300	77709270	8920	8920	8920	8920	0
274	20240418	145200	77709270	8920	8920	8920	8920	0
275	20240418	145100	77709270	8920	8920	8920	8920	0
276	20240418	145000	77709270	8920	8920	8920	8920	0
277	20240418	144900	77709270	8920	8920	8920	8920	0
278	20240418	144800	77709270	8920	8920	8920	8920	0
279	20240418	144700	77709270	8920	8910	8920	8910	135
280	20240418	144600	76506410	8910	8910	8910	8910	0
281	20240418	144500	76506410	8910	8910	8910	8910	1
282	20240418	144400	76497500	8900	8900	8900	8900	122
283	20240418	144300	75411700	8890	8870	8890	8870	1297
284	20240418	144200	63896280	8870	8870	8870	8870	1
285	20240418	144100	63887410	8870	8870	8870	8870	34
286	20240418	144000	63585830	8860	8860	8860	8860	0
287	20240418	143900	63585830	8860	8860	8860	8860	0
288	20240418	143800	63585830	8860	8860	8860	8860	4
289	20240418	143700	63550390	8870	8870	8870	8870	20
290	20240418	143600	63372990	8870	8870	8870	8870	0
291	20240418	143500	63372990	8870	8870	8870	8870	0
292	20240418	143400	63372990	8870	8870	8870	8870	0
293	20240418	143300	63372990	8870	8870	8870	8870	0
294	20240418	143200	63372990	8870	8870	8870	8870	55
295	20240418	143100	62885140	8880	8880	8880	8880	0
296	20240418	143000	62885140	8880	8880	8880	8880	0
297	20240418	142900	62885140	8880	8880	8880	8880	0
298	20240418	142800	62885140	8880	8880	8880	8880	12
299	20240418	142700	62778580	8870	8870	8870	8870	0
300	20240418	142600	62778580	8870	8870	8870	8870	3
301	20240418	142500	62751970	8900	8900	8900	8900	0
302	20240418	142400	62751970	8900	8900	8900	8900	0
303	20240418	142300	62751970	8900	8900	8900	8900	0
304	20240418	142200	62751970	8900	8900	8900	8900	0
305	20240418	142100	62751970	8900	8900	8900	8900	0
306	20240418	142000	62751970	8900	8900	8900	8900	0
307	20240418	141900	62751970	8900	8900	8900	8900	0
308	20240418	141800	62751970	8900	8900	8900	8900	0
309	20240418	141700	62751970	8900	8900	8900	8900	0
310	20240418	141600	62751970	8900	8900	8900	8900	0
311	20240418	141500	62751970	8900	8900	8900	8900	0
312	20240418	141400	62751970	8900	8900	8900	8900	0
313	20240418	141300	62751970	8900	8900	8900	8900	0
314	20240418	141200	62751970	8900	8900	8900	8900	0
315	20240418	141100	62751970	8900	8900	8900	8900	0
316	20240418	141000	62751970	8900	8900	8900	8900	0
317	20240418	140900	62751970	8900	8900	8900	8900	0
318	20240418	140800	62751970	8900	8900	8900	8900	0
319	20240418	140700	62751970	8900	8900	8900	8900	0
320	20240418	140600	62751970	8900	8900	8900	8900	0
321	20240418	140500	62751970	8900	8900	8900	8900	0
322	20240418	140400	62751970	8900	8900	8900	8900	0
323	20240418	140300	62751970	8900	8900	8900	8900	0
324	20240418	140200	62751970	8900	8890	8900	8890	19
325	20240418	140100	62582970	8890	8890	8890	8890	0
326	20240418	140000	62582970	8890	8890	8890	8890	0
327	20240418	135900	62582970	8890	8890	8890	8890	1
328	20240418	135800	62574080	8890	8880	8890	8880	105
329	20240418	135700	61641670	8880	8880	8880	8880	0
330	20240418	135600	61641670	8880	8870	8880	8870	5
331	20240418	135500	61597310	8870	8870	8870	8870	0
332	20240418	135400	61597310	8870	8870	8870	8870	100
333	20240418	135300	60710310	8870	8870	8870	8870	0
334	20240418	135200	60710310	8870	8870	8870	8870	0
335	20240418	135100	60710310	8870	8870	8870	8870	0
336	20240418	135000	60710310	8870	8870	8870	8870	0
337	20240418	134900	60710310	8870	8870	8870	8870	0
338	20240418	134800	60710310	8870	8870	8870	8870	0
339	20240418	134700	60710310	8870	8870	8870	8870	400
340	20240418	134600	57162310	8860	8860	8860	8860	0
341	20240418	134500	57162310	8860	8860	8860	8860	0
342	20240418	134400	57162310	8860	8860	8860	8860	0
343	20240418	134300	57162310	8860	8860	8860	8860	4
344	20240418	134200	57126870	8860	8860	8860	8860	0
345	20240418	134100	57126870	8860	8860	8860	8860	0
346	20240418	134000	57126870	8860	8860	8860	8860	0
347	20240418	133900	57126870	8860	8860	8860	8860	0
348	20240418	133800	57126870	8860	8860	8860	8860	0
349	20240418	133700	57126870	8860	8860	8860	8860	0
350	20240418	133600	57126870	8860	8860	8860	8860	0
351	20240418	133500	57126870	8860	8860	8860	8860	0
352	20240418	133400	57126870	8860	8860	8860	8860	0
353	20240418	133300	57126870	8860	8860	8860	8860	0
354	20240418	133200	57126870	8860	8860	8860	8860	0
355	20240418	133100	57126870	8860	8860	8860	8860	0
356	20240418	133000	57126870	8860	8860	8860	8860	0
357	20240418	132900	57126870	8860	8860	8860	8860	0
358	20240418	132800	57126870	8860	8860	8860	8860	1
359	20240418	132700	57118010	8860	8860	8860	8860	0
360	20240418	132600	57118010	8860	8860	8860	8860	1
361	20240418	132500	57109150	8880	8880	8880	8880	0
362	20240418	132400	57109150	8880	8880	8880	8880	0
363	20240418	132300	57109150	8880	8880	8880	8880	0
364	20240418	132200	57109150	8880	8880	8880	8880	0
365	20240418	132100	57109150	8880	8880	8880	8880	0
366	20240418	132000	57109150	8880	8880	8880	8880	0
367	20240418	131900	57109150	8880	8880	8880	8880	0
368	20240418	131800	57109150	8880	8880	8880	8880	0
369	20240418	131700	57109150	8880	8880	8880	8880	0
370	20240418	131600	57109150	8880	8880	8880	8880	0
371	20240418	131500	57109150	8880	8880	8880	8880	1
372	20240418	131400	57100270	8840	8840	8840	8840	13
373	20240418	131300	56985350	8840	8840	8840	8840	0
374	20240418	131200	56985350	8840	8840	8840	8840	0
375	20240418	131100	56985350	8840	8840	8840	8840	0
376	20240418	131000	56985350	8840	8840	8840	8840	4
377	20240418	130900	56949990	8880	8880	8880	8880	0
378	20240418	130800	56949990	8880	8880	8880	8880	0
379	20240418	130700	56949990	8880	8880	8880	8880	1
380	20240418	130600	56941110	8840	8840	8840	8840	0
381	20240418	130500	56941110	8840	8860	8860	8840	63
382	20240418	130400	56384150	8860	8870	8880	8860	37
383	20240418	130300	56056290	8870	8870	8870	8870	0
384	20240418	130200	56056290	8870	8870	8870	8870	0
385	20240418	130100	56056290	8870	8870	8870	8870	0
386	20240418	130000	56056290	8870	8870	8870	8870	2
387	20240418	125900	56038550	8870	8870	8870	8870	0
388	20240418	125800	56038550	8870	8870	8870	8870	80
389	20240418	125700	55328950	8870	8870	8870	8870	0
390	20240418	125600	55328950	8870	8870	8870	8870	1
391	20240418	125500	55320080	8870	8870	8870	8870	0
392	20240418	125400	55320080	8870	8870	8870	8870	0
393	20240418	125300	55320080	8870	8870	8870	8870	0
394	20240418	125200	55320080	8870	8870	8870	8870	0
395	20240418	125100	55320080	8870	8870	8870	8870	0
396	20240418	125000	55320080	8870	8870	8870	8870	0
397	20240418	124900	55320080	8870	8870	8870	8870	0
398	20240418	124800	55320080	8870	8870	8870	8870	0
399	20240418	124700	55320080	8870	8870	8870	8870	0
400	20240418	124600	55320080	8870	8870	8870	8870	0
401	20240418	124500	55320080	8870	8870	8870	8870	0
402	20240418	124400	55320080	8870	8870	8870	8870	4
403	20240418	124300	55284600	8870	8870	8870	8870	0
404	20240418	124200	55284600	8870	8870	8870	8870	1
405	20240418	124100	55275730	8870	8870	8870	8870	0
406	20240418	124000	55275730	8870	8870	8870	8870	0
407	20240418	123900	55275730	8870	8870	8870	8870	0
408	20240418	123800	55275730	8870	8870	8870	8870	0
409	20240418	123700	55275730	8870	8870	8870	8870	0
410	20240418	123600	55275730	8870	8870	8870	8870	0
411	20240418	123500	55275730	8870	8870	8870	8870	0
412	20240418	123400	55275730	8870	8870	8870	8870	1
413	20240418	123300	55266860	8860	8860	8860	8860	0
414	20240418	123200	55266860	8860	8860	8860	8860	0
415	20240418	123100	55266860	8860	8860	8860	8860	0
416	20240418	123000	55266860	8860	8860	8860	8860	0
417	20240418	122900	55266860	8860	8860	8860	8860	0
418	20240418	122800	55266860	8860	8860	8860	8860	0
419	20240418	122700	55266860	8860	8870	8870	8860	26
420	20240418	122600	55036250	8870	8870	8870	8870	0
421	20240418	122500	55036250	8870	8870	8870	8870	0
422	20240418	122400	55036250	8870	8870	8870	8870	0
423	20240418	122300	55036250	8870	8870	8870	8870	37
424	20240418	122200	54708060	8860	8860	8860	8860	0
425	20240418	122100	54708060	8860	8860	8860	8860	0
426	20240418	122000	54708060	8860	8860	8860	8860	8
427	20240418	121900	54637180	8870	8870	8870	8870	0
428	20240418	121800	54637180	8870	8870	8870	8870	0
429	20240418	121700	54637180	8870	8870	8870	8870	0
430	20240418	121600	54637180	8870	8870	8870	8870	0
431	20240418	121500	54637180	8870	8870	8870	8870	0
432	20240418	121400	54637180	8870	8860	8870	8860	30
433	20240418	121300	54371290	8860	8860	8860	8860	0
434	20240418	121200	54371290	8860	8860	8860	8860	0
435	20240418	121100	54371290	8860	8860	8860	8860	0
436	20240418	121000	54371290	8860	8860	8860	8860	0
437	20240418	120900	54371290	8860	8860	8860	8860	0
438	20240418	120800	54371290	8860	8860	8860	8860	0
439	20240418	120700	54371290	8860	8860	8860	8860	0
440	20240418	120600	54371290	8860	8860	8860	8860	1
441	20240418	120500	54362430	8840	8840	8840	8840	4
442	20240418	120400	54327070	8860	8860	8860	8860	0
443	20240418	120300	54327070	8860	8860	8860	8860	1
444	20240418	120200	54318210	8850	8850	8850	8850	20
445	20240418	120100	54141210	8860	8860	8860	8860	0
446	20240418	120000	54141210	8860	8860	8860	8860	0
447	20240418	115900	54141210	8860	8860	8860	8860	0
448	20240418	115800	54141210	8860	8860	8860	8860	10
449	20240418	115700	54052610	8870	8870	8870	8870	0
450	20240418	115600	54052610	8870	8870	8870	8870	1
451	20240418	115500	54043740	8880	8880	8880	8880	0
452	20240418	115400	54043740	8880	8880	8880	8880	1
453	20240418	115300	54034860	8820	8820	8820	8820	0
454	20240418	115200	54034860	8820	8820	8820	8820	0
455	20240418	115100	54034860	8820	8820	8820	8820	0
456	20240418	115000	54034860	8820	8820	8820	8820	0
457	20240418	114900	54034860	8820	8820	8820	8820	0
458	20240418	114800	54034860	8820	8820	8820	8820	0
459	20240418	114700	54034860	8820	8820	8820	8820	0
460	20240418	114600	54034860	8820	8820	8820	8820	0
461	20240418	114500	54034860	8820	8820	8820	8820	0
462	20240418	114400	54034860	8820	8820	8820	8820	40
463	20240418	114300	53682060	8820	8820	8820	8820	0
464	20240418	114200	53682060	8820	8820	8820	8820	0
465	20240418	114100	53682060	8820	8880	8880	8820	172
466	20240418	114000	52161420	8820	8820	8820	8820	228
467	20240418	113900	50150460	8820	8830	8830	8820	326
468	20240418	113800	47274920	8880	8840	8880	8840	41
469	20240418	113700	46911820	8840	8840	8840	8840	9
470	20240418	113600	46832260	8840	8860	8860	8840	35
471	20240418	113500	46522450	8860	8860	8860	8860	4
472	20240418	113400	46487010	8860	8860	8860	8860	21
473	20240418	113300	46300950	8880	8880	8880	8880	0
474	20240418	113200	46300950	8880	8880	8880	8880	0
475	20240418	113100	46300950	8880	8880	8880	8880	0
476	20240418	113000	46300950	8880	8880	8880	8880	12
477	20240418	112900	46194390	8890	8890	8890	8890	0
478	20240418	112800	46194390	8890	8890	8890	8890	0
479	20240418	112700	46194390	8890	8890	8890	8890	0
480	20240418	112600	46194390	8890	8890	8890	8890	0
481	20240418	112500	46194390	8890	8890	8890	8890	0
482	20240418	112400	46194390	8890	8890	8890	8890	0
483	20240418	112300	46194390	8890	8890	8890	8890	0
484	20240418	112200	46194390	8890	8890	8890	8890	0
485	20240418	112100	46194390	8890	8890	8890	8890	0
486	20240418	112000	46194390	8890	8880	8890	8880	31
487	20240418	111900	45918810	8860	8860	8860	8860	0
488	20240418	111800	45918810	8860	8860	8860	8860	0
489	20240418	111700	45918810	8860	8860	8860	8860	0
490	20240418	111600	45918810	8860	8860	8860	8860	0
491	20240418	111500	45918810	8860	8860	8860	8860	0
492	20240418	111400	45918810	8860	8860	8860	8860	0
493	20240418	111300	45918810	8860	8860	8860	8860	0
494	20240418	111200	45918810	8860	8860	8860	8860	0
495	20240418	111100	45918810	8860	8860	8860	8860	0
496	20240418	111000	45918810	8860	8860	8860	8860	0
497	20240418	110900	45918810	8860	8860	8860	8860	0
498	20240418	110800	45918810	8860	8860	8860	8860	0
499	20240418	110700	45918810	8860	8860	8860	8860	0
500	20240418	110600	45918810	8860	8860	8860	8860	0
501	20240418	110500	45918810	8860	8860	8860	8860	0
502	20240418	110400	45918810	8860	8860	8860	8860	0
503	20240418	110300	45918810	8860	8860	8860	8860	4
504	20240418	110200	45883370	8890	8890	8890	8890	0
505	20240418	110100	45883370	8890	8890	8890	8890	0
506	20240418	110000	45883370	8890	8890	8890	8890	0
507	20240418	105900	45883370	8890	8890	8890	8890	0
508	20240418	105800	45883370	8890	8890	8890	8890	21
509	20240418	105700	45696680	8890	8890	8890	8890	0
510	20240418	105600	45696680	8890	8890	8890	8890	0
511	20240418	105500	45696680	8890	8890	8890	8890	0
512	20240418	105400	45696680	8890	8890	8890	8890	0
513	20240418	105300	45696680	8890	8890	8890	8890	0
514	20240418	105200	45696680	8890	8890	8890	8890	0
515	20240418	105100	45696680	8890	8890	8890	8890	0
516	20240418	105000	45696680	8890	8890	8890	8890	0
517	20240418	104900	45696680	8890	8890	8890	8890	1
518	20240418	104800	45687790	8910	8910	8910	8910	0
519	20240418	104700	45687790	8910	8910	8910	8910	0
520	20240418	104600	45687790	8910	8910	8910	8910	0
521	20240418	104500	45687790	8910	8910	8910	8910	0
522	20240418	104400	45687790	8910	8910	8910	8910	50
523	20240418	104300	45242290	8910	8910	8910	8910	0
524	20240418	104200	45242290	8910	8910	8910	8910	0
525	20240418	104100	45242290	8910	8910	8910	8910	0
526	20240418	104000	45242290	8910	8910	8910	8910	0
527	20240418	103900	45242290	8910	8910	8910	8910	0
528	20240418	103800	45242290	8910	8910	8910	8910	0
529	20240418	103700	45242290	8910	8910	8910	8910	0
530	20240418	103600	45242290	8910	8910	8910	8910	0
531	20240418	103500	45242290	8910	8910	8910	8910	0
532	20240418	103400	45242290	8910	8910	8910	8910	0
533	20240418	103300	45242290	8910	8910	8910	8910	0
534	20240418	103200	45242290	8910	8910	8910	8910	142
535	20240418	103100	43977070	8920	8920	8920	8920	0
536	20240418	103000	43977070	8920	8920	8920	8920	0
537	20240418	102900	43977070	8920	8920	8920	8920	0
538	20240418	102800	43977070	8920	8920	8920	8920	0
539	20240418	102700	43977070	8920	8920	8920	8920	0
540	20240418	102600	43977070	8920	8920	8920	8920	0
541	20240418	102500	43977070	8920	8920	8920	8920	0
542	20240418	102400	43977070	8920	8920	8920	8920	0
543	20240418	102300	43977070	8920	8920	8920	8920	0
544	20240418	102200	43977070	8920	8880	8920	8880	500
545	20240418	102100	39527620	8880	8880	8880	8880	0
546	20240418	102000	39527620	8880	8880	8880	8880	0
547	20240418	101900	39527620	8880	8880	8880	8880	0
548	20240418	101800	39527620	8880	8880	8880	8880	0
549	20240418	101700	39527620	8880	8880	8880	8880	0
550	20240418	101600	39527620	8880	8880	8880	8880	0
551	20240418	101500	39527620	8880	8880	8880	8880	0
552	20240418	101400	39527620	8880	8880	8880	8880	0
553	20240418	101300	39527620	8880	8860	8880	8860	485
554	20240418	101200	35222070	8830	8830	8830	8830	0
555	20240418	101100	35222070	8830	8830	8830	8830	20
556	20240418	101000	35045470	8810	8810	8810	8810	0
557	20240418	100900	35045470	8810	8810	8810	8810	0
558	20240418	100800	35045470	8810	8810	8810	8810	0
559	20240418	100700	35045470	8810	8810	8810	8810	0
560	20240418	100600	35045470	8810	8810	8810	8810	0
561	20240418	100500	35045470	8810	8830	8830	8810	105
562	20240418	100400	34119400	8870	8870	8870	8870	0
563	20240418	100300	34119400	8870	8870	8870	8870	0
564	20240418	100200	34119400	8870	8870	8870	8870	0
565	20240418	100100	34119400	8870	8870	8870	8870	0
566	20240418	100000	34119400	8870	8870	8870	8870	0
567	20240418	095900	34119400	8870	8870	8870	8870	0
568	20240418	095800	34119400	8870	8870	8870	8870	0
569	20240418	095700	34119400	8870	8870	8870	8870	0
570	20240418	095600	34119400	8870	8870	8870	8870	0
571	20240418	095500	34119400	8870	8870	8870	8870	0
572	20240418	095400	34119400	8870	8870	8870	8870	1
573	20240418	095300	34110530	8850	8850	8850	8850	0
574	20240418	095200	34110530	8850	8850	8850	8850	101
575	20240418	095100	33216680	8840	8830	8840	8830	366
576	20240418	095000	29981260	8850	8850	8850	8850	0
577	20240418	094900	29981260	8850	8850	8850	8850	0
578	20240418	094800	29981260	8850	8850	8850	8850	0
579	20240418	094700	29981260	8850	8850	8850	8850	0
580	20240418	094600	29981260	8850	8850	8850	8850	125
581	20240418	094500	28875010	8860	8860	8860	8860	0
582	20240418	094400	28875010	8860	8860	8860	8860	0
583	20240418	094300	28875010	8860	8860	8860	8860	0
584	20240418	094200	28875010	8860	8860	8860	8860	0
585	20240418	094100	28875010	8860	8860	8860	8860	0
586	20240418	094000	28875010	8860	8860	8860	8860	103
587	20240418	093900	27962430	8860	8860	8860	8860	66
588	20240418	093800	27377670	8860	8860	8860	8860	1
589	20240418	093700	27368810	8860	8860	8860	8860	1
590	20240418	093600	27359950	8860	8860	8860	8860	0
591	20240418	093500	27359950	8860	8860	8860	8860	0
592	20240418	093400	27359950	8860	8860	8860	8860	0
593	20240418	093300	27359950	8860	8860	8860	8860	0
594	20240418	093200	27359950	8860	8860	8860	8860	0
595	20240418	093100	27359950	8860	8860	8860	8860	0
596	20240418	093000	27359950	8860	8860	8860	8860	0
597	20240418	092900	27359950	8860	8860	8860	8860	0
598	20240418	092800	27359950	8860	8860	8860	8860	0
599	20240418	092700	27359950	8860	8860	8860	8860	0
600	20240418	092600	27359950	8860	8860	8860	8860	0
601	20240418	092500	27359950	8860	8860	8860	8860	0
602	20240418	092400	27359950	8860	8860	8860	8860	0
603	20240418	092300	27359950	8860	8860	8860	8860	0
604	20240418	092200	27359950	8860	8860	8860	8860	4
605	20240418	092100	27324510	8860	8830	8860	8830	380
606	20240418	092000	23959020	8830	8760	8840	8760	166
607	20240418	091900	22502580	8840	8840	8840	8840	0
608	20240418	091800	22502580	8840	8830	8840	8830	2
609	20240418	091700	22484910	8880	8880	8880	8880	0
610	20240418	091600	22484910	8880	8880	8880	8880	0
611	20240418	091500	22484910	8880	8880	8880	8880	0
612	20240418	091400	22484910	8880	8880	8880	8880	0
613	20240418	091300	22484910	8880	8880	8880	8880	0
614	20240418	091200	22484910	8880	8760	8880	8720	222
615	20240418	091100	20546310	8920	8920	8920	8920	0
616	20240418	091000	20546310	8920	8920	8920	8920	0
617	20240418	090900	20546310	8920	8920	8920	8920	0
618	20240418	090800	20546310	8920	8830	8920	8830	113
619	20240418	090700	19539690	8810	8810	8810	8810	1
620	20240418	090600	19530880	8790	8750	8790	8750	531
621	20240418	090500	14871540	8750	8750	8750	8750	0
622	20240418	090400	14871540	8750	8660	8750	8650	446
623	20240418	090300	11009500	8660	8680	8680	8660	300
624	20240418	090200	8408770	8670	8680	8680	8670	300
625	20240418	090100	5805290	8660	8780	8800	8660	441
626	20240418	090000	1980460	8640	8630	8800	8630	229