KissMeData/073540/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193800	27967152	1862	1862	1862	1862	132
3	20240418	193700	27967152	1862	1862	1862	1862	0
4	20240418	193600	27967152	1862	1862	1862	1862	0
5	20240418	193500	27967152	1862	1862	1862	1862	0
6	20240418	193400	27967152	1862	1862	1862	1862	0
7	20240418	193300	27967152	1862	1862	1862	1862	0
8	20240418	193200	27967152	1862	1862	1862	1862	0
9	20240418	193100	27967152	1862	1862	1862	1862	0
10	20240418	193000	27967152	1862	1862	1862	1862	0
11	20240418	192900	27967152	1862	1862	1862	1862	0
12	20240418	192800	27967152	1862	1862	1862	1862	0
13	20240418	192700	27967152	1862	1862	1862	1862	0
14	20240418	192600	27967152	1862	1862	1862	1862	0
15	20240418	192500	27967152	1862	1862	1862	1862	0
16	20240418	192400	27967152	1862	1862	1862	1862	0
17	20240418	192300	27967152	1862	1862	1862	1862	0
18	20240418	192200	27967152	1862	1862	1862	1862	0
19	20240418	192100	27967152	1862	1862	1862	1862	0
20	20240418	192000	27967152	1862	1862	1862	1862	0
21	20240418	191900	27967152	1862	1862	1862	1862	0
22	20240418	191800	27967152	1862	1862	1862	1862	0
23	20240418	191700	27967152	1862	1862	1862	1862	0
24	20240418	191600	27967152	1862	1862	1862	1862	0
25	20240418	191500	27967152	1862	1862	1862	1862	0
26	20240418	191400	27967152	1862	1862	1862	1862	0
27	20240418	191300	27967152	1862	1862	1862	1862	0
28	20240418	191200	27967152	1862	1862	1862	1862	0
29	20240418	191100	27967152	1862	1862	1862	1862	0
30	20240418	191000	27967152	1862	1862	1862	1862	0
31	20240418	190900	27967152	1862	1862	1862	1862	0
32	20240418	190800	27967152	1862	1862	1862	1862	132
33	20240418	190700	27967152	1862	1862	1862	1862	0
34	20240418	190600	27967152	1862	1862	1862	1862	0
35	20240418	190500	27967152	1862	1862	1862	1862	0
36	20240418	190400	27967152	1862	1862	1862	1862	0
37	20240418	190300	27967152	1862	1862	1862	1862	0
38	20240418	190200	27967152	1862	1862	1862	1862	0
39	20240418	190100	27967152	1862	1862	1862	1862	0
40	20240418	190000	27967152	1862	1862	1862	1862	0
41	20240418	185900	27967152	1862	1862	1862	1862	0
42	20240418	185800	27967152	1862	1862	1862	1862	0
43	20240418	185700	27967152	1862	1862	1862	1862	0
44	20240418	185600	27967152	1862	1862	1862	1862	0
45	20240418	185500	27967152	1862	1862	1862	1862	0
46	20240418	185400	27967152	1862	1862	1862	1862	0
47	20240418	185300	27967152	1862	1862	1862	1862	0
48	20240418	185200	27967152	1862	1862	1862	1862	0
49	20240418	185100	27967152	1862	1862	1862	1862	0
50	20240418	185000	27967152	1862	1862	1862	1862	0
51	20240418	184900	27967152	1862	1862	1862	1862	0
52	20240418	184800	27967152	1862	1862	1862	1862	0
53	20240418	184700	27967152	1862	1862	1862	1862	0
54	20240418	184600	27967152	1862	1862	1862	1862	0
55	20240418	184500	27967152	1862	1862	1862	1862	0
56	20240418	184400	27967152	1862	1862	1862	1862	0
57	20240418	184300	27967152	1862	1862	1862	1862	0
58	20240418	184200	27967152	1862	1862	1862	1862	0
59	20240418	184100	27967152	1862	1862	1862	1862	0
60	20240418	184000	27967152	1862	1862	1862	1862	0
61	20240418	183900	27967152	1862	1862	1862	1862	0
62	20240418	183800	27967152	1862	1862	1862	1862	132
63	20240418	183700	27967152	1862	1862	1862	1862	0
64	20240418	183600	27967152	1862	1862	1862	1862	0
65	20240418	183500	27967152	1862	1862	1862	1862	0
66	20240418	183400	27967152	1862	1862	1862	1862	0
67	20240418	183300	27967152	1862	1862	1862	1862	0
68	20240418	183200	27967152	1862	1862	1862	1862	0
69	20240418	183100	27967152	1862	1862	1862	1862	0
70	20240418	183000	27967152	1862	1862	1862	1862	0
71	20240418	182900	27967152	1862	1862	1862	1862	0
72	20240418	182800	27967152	1862	1862	1862	1862	0
73	20240418	182700	27967152	1862	1862	1862	1862	0
74	20240418	182600	27967152	1862	1862	1862	1862	0
75	20240418	182500	27967152	1862	1862	1862	1862	0
76	20240418	182400	27967152	1862	1862	1862	1862	0
77	20240418	182300	27967152	1862	1862	1862	1862	0
78	20240418	182200	27967152	1862	1862	1862	1862	0
79	20240418	182100	27967152	1862	1862	1862	1862	0
80	20240418	182000	27967152	1862	1862	1862	1862	0
81	20240418	181900	27967152	1862	1862	1862	1862	0
82	20240418	181800	27967152	1862	1862	1862	1862	0
83	20240418	181700	27967152	1862	1862	1862	1862	0
84	20240418	181600	27967152	1862	1862	1862	1862	0
85	20240418	181500	27967152	1862	1862	1862	1862	0
86	20240418	181400	27967152	1862	1862	1862	1862	0
87	20240418	181300	27967152	1862	1862	1862	1862	0
88	20240418	181200	27967152	1862	1862	1862	1862	0
89	20240418	181100	27967152	1862	1862	1862	1862	0
90	20240418	181000	27967152	1862	1862	1862	1862	0
91	20240418	180900	27967152	1862	1862	1862	1862	0
92	20240418	180800	27967152	1862	1862	1862	1862	132
93	20240418	180700	27967152	1862	1862	1862	1862	0
94	20240418	180600	27967152	1862	1862	1862	1862	0
95	20240418	180500	27967152	1862	1862	1862	1862	0
96	20240418	180400	27967152	1862	1862	1862	1862	0
97	20240418	180300	27967152	1862	1862	1862	1862	0
98	20240418	180200	27967152	1862	1862	1862	1862	0
99	20240418	180100	27967152	1862	1862	1862	1862	0
100	20240418	180000	27967152	1862	1862	1862	1862	0
101	20240418	175900	27967152	1862	1862	1862	1862	0
102	20240418	175800	27967152	1862	1862	1862	1862	0
103	20240418	175700	27967152	1862	1862	1862	1862	0
104	20240418	175600	27967152	1862	1862	1862	1862	0
105	20240418	175500	27967152	1862	1862	1862	1862	0
106	20240418	175400	27967152	1862	1862	1862	1862	0
107	20240418	175300	27967152	1862	1862	1862	1862	0
108	20240418	175200	27967152	1862	1862	1862	1862	0
109	20240418	175100	27967152	1862	1862	1862	1862	0
110	20240418	175000	27967152	1862	1862	1862	1862	0
111	20240418	174900	27967152	1862	1862	1862	1862	0
112	20240418	174800	27967152	1862	1862	1862	1862	0
113	20240418	174700	27967152	1862	1862	1862	1862	0
114	20240418	174600	27967152	1862	1862	1862	1862	0
115	20240418	174500	27967152	1862	1862	1862	1862	0
116	20240418	174400	27967152	1862	1862	1862	1862	0
117	20240418	174300	27967152	1862	1862	1862	1862	0
118	20240418	174200	27967152	1862	1862	1862	1862	0
119	20240418	174100	27967152	1862	1862	1862	1862	0
120	20240418	174000	27967152	1862	1862	1862	1862	0
121	20240418	173900	27967152	1862	1862	1862	1862	0
122	20240418	173800	27967152	1862	1862	1862	1862	132
123	20240418	173700	27967152	1862	1862	1862	1862	0
124	20240418	173600	27967152	1862	1862	1862	1862	0
125	20240418	173500	27967152	1862	1862	1862	1862	0
126	20240418	173400	27967152	1862	1862	1862	1862	0
127	20240418	173300	27967152	1862	1862	1862	1862	0
128	20240418	173200	27967152	1862	1862	1862	1862	0
129	20240418	173100	27967152	1862	1862	1862	1862	0
130	20240418	173000	27967152	1862	1862	1862	1862	0
131	20240418	172900	27967152	1862	1862	1862	1862	0
132	20240418	172800	27967152	1862	1862	1862	1862	0
133	20240418	172700	27967152	1862	1862	1862	1862	0
134	20240418	172600	27967152	1862	1862	1862	1862	0
135	20240418	172500	27967152	1862	1862	1862	1862	0
136	20240418	172400	27967152	1862	1862	1862	1862	0
137	20240418	172300	27967152	1862	1862	1862	1862	0
138	20240418	172200	27967152	1862	1862	1862	1862	0
139	20240418	172100	27967152	1862	1862	1862	1862	0
140	20240418	172000	27967152	1862	1862	1862	1862	0
141	20240418	171900	27967152	1862	1862	1862	1862	0
142	20240418	171800	27967152	1862	1862	1862	1862	0
143	20240418	171700	27967152	1862	1862	1862	1862	0
144	20240418	171600	27967152	1862	1862	1862	1862	0
145	20240418	171500	27967152	1862	1862	1862	1862	0
146	20240418	171400	27967152	1862	1862	1862	1862	0
147	20240418	171300	27967152	1862	1862	1862	1862	0
148	20240418	171200	27967152	1862	1862	1862	1862	0
149	20240418	171100	27967152	1862	1862	1862	1862	0
150	20240418	171000	27967152	1862	1862	1862	1862	0
151	20240418	170900	27967152	1862	1862	1862	1862	0
152	20240418	170800	27967152	1862	1862	1862	1862	132
153	20240418	170700	27967152	1862	1862	1862	1862	0
154	20240418	170600	27967152	1862	1862	1862	1862	0
155	20240418	170500	27967152	1862	1862	1862	1862	0
156	20240418	170400	27967152	1862	1862	1862	1862	0
157	20240418	170300	27967152	1862	1862	1862	1862	0
158	20240418	170200	27967152	1862	1862	1862	1862	0
159	20240418	170100	27967152	1862	1862	1862	1862	0
160	20240418	170000	27967152	1862	1862	1862	1862	0
161	20240418	165900	27967152	1862	1862	1862	1862	0
162	20240418	165800	27967152	1862	1862	1862	1862	0
163	20240418	165700	27967152	1862	1862	1862	1862	0
164	20240418	165600	27967152	1862	1862	1862	1862	0
165	20240418	165500	27967152	1862	1862	1862	1862	0
166	20240418	165400	27967152	1862	1862	1862	1862	0
167	20240418	165300	27967152	1862	1862	1862	1862	0
168	20240418	165200	27967152	1862	1862	1862	1862	0
169	20240418	165100	27967152	1862	1862	1862	1862	0
170	20240418	165000	27967152	1862	1862	1862	1862	0
171	20240418	164900	27967152	1862	1862	1862	1862	0
172	20240418	164800	27967152	1862	1862	1862	1862	0
173	20240418	164700	27967152	1862	1862	1862	1862	0
174	20240418	164600	27967152	1862	1862	1862	1862	0
175	20240418	164500	27967152	1862	1862	1862	1862	0
176	20240418	164400	27967152	1862	1862	1862	1862	0
177	20240418	164300	27967152	1862	1862	1862	1862	0
178	20240418	164200	27967152	1862	1862	1862	1862	0
179	20240418	164100	27967152	1862	1862	1862	1862	0
180	20240418	164000	27967152	1862	1862	1862	1862	0
181	20240418	163900	27967152	1862	1862	1862	1862	0
182	20240418	163800	27967152	1862	1862	1862	1862	132
183	20240418	163700	27967152	1862	1862	1862	1862	0
184	20240418	163600	27967152	1862	1862	1862	1862	0
185	20240418	163500	27967152	1862	1862	1862	1862	0
186	20240418	163400	27967152	1862	1862	1862	1862	0
187	20240418	163300	27967152	1862	1862	1862	1862	0
188	20240418	163200	27967152	1862	1862	1862	1862	0
189	20240418	163100	27967152	1862	1862	1862	1862	0
190	20240418	163000	27967152	1862	1862	1862	1862	0
191	20240418	162900	27967152	1862	1862	1862	1862	0
192	20240418	162800	27967152	1862	1862	1862	1862	0
193	20240418	162700	27967152	1862	1862	1862	1862	0
194	20240418	162600	27967152	1862	1862	1862	1862	0
195	20240418	162500	27967152	1862	1862	1862	1862	0
196	20240418	162400	27967152	1862	1862	1862	1862	0
197	20240418	162300	27967152	1862	1862	1862	1862	0
198	20240418	162200	27967152	1862	1862	1862	1862	0
199	20240418	162100	27967152	1862	1862	1862	1862	0
200	20240418	162000	27967152	1862	1862	1862	1862	0
201	20240418	161900	27967152	1862	1862	1862	1862	0
202	20240418	161800	27967152	1862	1862	1862	1862	0
203	20240418	161700	27967152	1862	1862	1862	1862	0
204	20240418	161600	27967152	1862	1862	1862	1862	0
205	20240418	161500	27967152	1862	1862	1862	1862	0
206	20240418	161400	27967152	1862	1862	1862	1862	0
207	20240418	161300	27967152	1862	1862	1862	1862	0
208	20240418	161200	27967152	1862	1862	1862	1862	0
209	20240418	161100	27967152	1862	1862	1862	1862	0
210	20240418	161000	27967152	1862	1862	1862	1862	0
211	20240418	160900	27967152	1862	1862	1862	1862	0
212	20240418	160800	27967152	1862	1862	1862	1862	132
213	20240418	160700	27967152	1862	1862	1862	1862	0
214	20240418	160600	27967152	1862	1862	1862	1862	0
215	20240418	160500	27967152	1862	1862	1862	1862	0
216	20240418	160400	27967152	1862	1862	1862	1862	0
217	20240418	160300	27967152	1862	1862	1862	1862	0
218	20240418	160200	27967152	1862	1862	1862	1862	0
219	20240418	160100	27967152	1862	1862	1862	1862	0
220	20240418	160000	27967152	1862	1862	1862	1862	0
221	20240418	155900	27967152	1862	1862	1862	1862	0
222	20240418	155800	27967152	1862	1862	1862	1862	0
223	20240418	155700	27967152	1862	1862	1862	1862	0
224	20240418	155600	27967152	1862	1862	1862	1862	0
225	20240418	155500	27967152	1862	1862	1862	1862	0
226	20240418	155400	27967152	1862	1862	1862	1862	0
227	20240418	155300	27967152	1862	1862	1862	1862	0
228	20240418	155200	27967152	1862	1862	1862	1862	0
229	20240418	155100	27967152	1862	1862	1862	1862	0
230	20240418	155000	27967152	1862	1862	1862	1862	0
231	20240418	154900	27967152	1862	1862	1862	1862	0
232	20240418	154800	27967152	1862	1862	1862	1862	0
233	20240418	154700	27967152	1862	1862	1862	1862	0
234	20240418	154600	27967152	1862	1862	1862	1862	0
235	20240418	154500	27967152	1862	1862	1862	1862	0
236	20240418	154400	27967152	1862	1862	1862	1862	0
237	20240418	154300	27967152	1862	1862	1862	1862	0
238	20240418	154200	27967152	1862	1862	1862	1862	0
239	20240418	154100	27967152	1862	1862	1862	1862	0
240	20240418	154000	27967152	1862	1862	1862	1862	0
241	20240418	153900	27967152	1862	1862	1862	1862	0
242	20240418	153800	27967152	1862	1862	1862	1862	132
243	20240418	153700	27967152	1862	1862	1862	1862	0
244	20240418	153600	27967152	1862	1862	1862	1862	0
245	20240418	153500	27967152	1862	1862	1862	1862	0
246	20240418	153400	27967152	1862	1862	1862	1862	0
247	20240418	153300	27967152	1862	1862	1862	1862	0
248	20240418	153200	27967152	1862	1862	1862	1862	0
249	20240418	153100	27967152	1862	1862	1862	1862	0
250	20240418	153000	27967152	1862	1862	1862	1862	132
251	20240418	152900	27721368	1862	1862	1862	1862	0
252	20240418	152800	27721368	1862	1862	1862	1862	0
253	20240418	152700	27721368	1862	1862	1862	1862	0
254	20240418	152600	27721368	1862	1862	1862	1862	0
255	20240418	152500	27721368	1862	1862	1862	1862	0
256	20240418	152400	27721368	1862	1862	1862	1862	0
257	20240418	152300	27721368	1862	1862	1862	1862	0
258	20240418	152200	27721368	1862	1862	1862	1862	0
259	20240418	152100	27721368	1862	1862	1862	1862	0
260	20240418	152000	27721368	1862	1862	1862	1862	0
261	20240418	151900	27721368	1862	1862	1862	1862	0
262	20240418	151800	27721368	1862	1862	1862	1862	0
263	20240418	151700	27721368	1862	1862	1862	1862	20
264	20240418	151600	27684128	1869	1869	1869	1869	0
265	20240418	151500	27684128	1869	1869	1869	1869	116
266	20240418	151400	27467324	1869	1869	1869	1869	0
267	20240418	151300	27467324	1869	1869	1869	1869	0
268	20240418	151200	27467324	1869	1869	1869	1869	0
269	20240418	151100	27467324	1869	1869	1869	1869	0
270	20240418	151000	27467324	1869	1869	1869	1869	4
271	20240418	150900	27459848	1869	1869	1869	1869	0
272	20240418	150800	27459848	1869	1869	1869	1869	0
273	20240418	150700	27459848	1869	1869	1869	1869	0
274	20240418	150600	27459848	1869	1869	1869	1869	0
275	20240418	150500	27459848	1869	1869	1869	1869	0
276	20240418	150400	27459848	1869	1869	1869	1869	0
277	20240418	150300	27459848	1869	1869	1869	1869	0
278	20240418	150200	27459848	1869	1869	1869	1869	0
279	20240418	150100	27459848	1869	1869	1869	1869	2
280	20240418	150000	27456110	1869	1869	1869	1869	0
281	20240418	145900	27456110	1869	1869	1869	1869	2
282	20240418	145800	27452372	1869	1869	1869	1869	0
283	20240418	145700	27452372	1869	1869	1869	1869	2
284	20240418	145600	27448634	1869	1869	1869	1869	0
285	20240418	145500	27448634	1869	1869	1869	1869	2
286	20240418	145400	27444896	1869	1869	1869	1869	0
287	20240418	145300	27444896	1869	1869	1869	1869	2
288	20240418	145200	27441158	1869	1869	1869	1869	0
289	20240418	145100	27441158	1869	1869	1869	1869	2
290	20240418	145000	27437420	1869	1869	1869	1869	0
291	20240418	144900	27437420	1869	1869	1869	1869	2
292	20240418	144800	27433682	1869	1869	1869	1869	0
293	20240418	144700	27433682	1869	1869	1869	1869	2
294	20240418	144600	27429944	1869	1869	1869	1869	0
295	20240418	144500	27429944	1869	1869	1869	1869	2
296	20240418	144400	27426206	1869	1869	1869	1869	13
297	20240418	144300	27401909	1869	1869	1869	1869	2
298	20240418	144200	27398171	1870	1870	1870	1870	0
299	20240418	144100	27398171	1870	1870	1870	1870	3
300	20240418	144000	27392561	1870	1870	1870	1870	82
301	20240418	143900	27239221	1870	1870	1870	1870	3
302	20240418	143800	27233611	1870	1870	1870	1870	0
303	20240418	143700	27233611	1870	1870	1870	1870	3
304	20240418	143600	27228001	1870	1870	1870	1870	0
305	20240418	143500	27228001	1870	1870	1870	1870	3
306	20240418	143400	27222391	1870	1870	1870	1870	0
307	20240418	143300	27222391	1870	1870	1870	1870	3
308	20240418	143200	27216781	1870	1870	1870	1870	0
309	20240418	143100	27216781	1870	1870	1870	1870	3
310	20240418	143000	27211171	1870	1870	1870	1870	0
311	20240418	142900	27211171	1870	1870	1870	1870	3
312	20240418	142800	27205561	1870	1870	1870	1870	0
313	20240418	142700	27205561	1870	1870	1870	1870	3
314	20240418	142600	27199951	1870	1870	1870	1870	0
315	20240418	142500	27199951	1870	1870	1870	1870	3
316	20240418	142400	27194341	1870	1870	1870	1870	0
317	20240418	142300	27194341	1870	1869	1870	1869	7
318	20240418	142200	27181255	1870	1870	1870	1870	3
319	20240418	142100	27175645	1870	1870	1870	1870	0
320	20240418	142000	27175645	1870	1870	1870	1870	82
321	20240418	141900	27022305	1870	1870	1870	1870	0
322	20240418	141800	27022305	1870	1870	1870	1870	0
323	20240418	141700	27022305	1870	1870	1870	1870	0
324	20240418	141600	27022305	1870	1870	1870	1870	0
325	20240418	141500	27022305	1870	1870	1870	1870	51
326	20240418	141400	26926935	1870	1870	1870	1870	0
327	20240418	141300	26926935	1870	1870	1870	1870	0
328	20240418	141200	26926935	1870	1870	1870	1870	0
329	20240418	141100	26926935	1870	1870	1870	1870	0
330	20240418	141000	26926935	1870	1870	1870	1870	0
331	20240418	140900	26926935	1870	1870	1870	1870	12
332	20240418	140800	26904495	1869	1869	1869	1869	0
333	20240418	140700	26904495	1869	1869	1869	1869	0
334	20240418	140600	26904495	1869	1869	1869	1869	0
335	20240418	140500	26904495	1869	1869	1869	1869	14
336	20240418	140400	26878329	1869	1869	1869	1869	0
337	20240418	140300	26878329	1869	1869	1869	1869	59
338	20240418	140200	26768058	1869	1869	1869	1869	0
339	20240418	140100	26768058	1869	1869	1869	1869	0
340	20240418	140000	26768058	1869	1869	1869	1869	5
341	20240418	135900	26758713	1869	1869	1869	1869	12
342	20240418	135800	26736285	1869	1869	1869	1869	0
343	20240418	135700	26736285	1869	1869	1869	1869	0
344	20240418	135600	26736285	1869	1869	1869	1869	0
345	20240418	135500	26736285	1869	1869	1869	1869	0
346	20240418	135400	26736285	1869	1869	1869	1869	733
347	20240418	135300	25366308	1869	1869	1869	1869	0
348	20240418	135200	25366308	1869	1869	1869	1869	0
349	20240418	135100	25366308	1869	1869	1869	1869	0
350	20240418	135000	25366308	1869	1869	1869	1869	0
351	20240418	134900	25366308	1869	1869	1869	1869	12
352	20240418	134800	25343880	1869	1869	1869	1869	0
353	20240418	134700	25343880	1869	1869	1869	1869	0
354	20240418	134600	25343880	1869	1869	1869	1869	0
355	20240418	134500	25343880	1869	1869	1869	1869	0
356	20240418	134400	25343880	1869	1869	1869	1869	0
357	20240418	134300	25343880	1869	1869	1869	1869	0
358	20240418	134200	25343880	1869	1869	1869	1869	0
359	20240418	134100	25343880	1869	1869	1869	1869	0
360	20240418	134000	25343880	1869	1869	1869	1869	133
361	20240418	133900	25095303	1869	1869	1869	1869	18
362	20240418	133800	25061661	1869	1869	1869	1869	0
363	20240418	133700	25061661	1869	1869	1869	1869	0
364	20240418	133600	25061661	1869	1869	1869	1869	0
365	20240418	133500	25061661	1869	1869	1869	1869	0
366	20240418	133400	25061661	1869	1869	1869	1869	0
367	20240418	133300	25061661	1869	1869	1869	1869	174
368	20240418	133200	24736455	1869	1869	1869	1869	0
369	20240418	133100	24736455	1869	1869	1869	1869	0
370	20240418	133000	24736455	1869	1869	1869	1869	22
371	20240418	132900	24695337	1869	1869	1869	1869	12
372	20240418	132800	24672909	1868	1868	1868	1868	0
373	20240418	132700	24672909	1868	1868	1868	1868	0
374	20240418	132600	24672909	1868	1868	1868	1868	32
375	20240418	132500	24613133	1868	1868	1868	1868	63
376	20240418	132400	24495449	1868	1868	1868	1868	0
377	20240418	132300	24495449	1868	1868	1868	1868	0
378	20240418	132200	24495449	1868	1868	1868	1868	0
379	20240418	132100	24495449	1868	1868	1868	1868	0
380	20240418	132000	24495449	1868	1868	1868	1868	82
381	20240418	131900	24342273	1868	1868	1868	1868	12
382	20240418	131800	24319857	1868	1868	1868	1868	0
383	20240418	131700	24319857	1868	1868	1868	1868	0
384	20240418	131600	24319857	1868	1868	1868	1868	0
385	20240418	131500	24319857	1868	1868	1868	1868	0
386	20240418	131400	24319857	1868	1868	1868	1868	0
387	20240418	131300	24319857	1868	1868	1868	1868	0
388	20240418	131200	24319857	1868	1868	1868	1868	0
389	20240418	131100	24319857	1868	1868	1868	1868	0
390	20240418	131000	24319857	1868	1868	1868	1868	0
391	20240418	130900	24319857	1868	1868	1868	1868	13
392	20240418	130800	24295573	1867	1867	1867	1867	0
393	20240418	130700	24295573	1867	1867	1867	1867	0
394	20240418	130600	24295573	1867	1867	1867	1867	52
395	20240418	130500	24198489	1868	1868	1868	1868	0
396	20240418	130400	24198489	1868	1868	1868	1868	0
397	20240418	130300	24198489	1868	1868	1868	1868	0
398	20240418	130200	24198489	1868	1868	1868	1868	0
399	20240418	130100	24198489	1868	1868	1868	1868	0
400	20240418	130000	24198489	1868	1868	1868	1868	82
401	20240418	125900	24045313	1868	1868	1868	1868	13
402	20240418	125800	24021029	1867	1867	1867	1867	0
403	20240418	125700	24021029	1867	1867	1867	1867	0
404	20240418	125600	24021029	1867	1867	1867	1867	0
405	20240418	125500	24021029	1867	1867	1867	1867	0
406	20240418	125400	24021029	1867	1867	1867	1867	0
407	20240418	125300	24021029	1867	1867	1867	1867	2
408	20240418	125200	24017295	1868	1868	1868	1868	0
409	20240418	125100	24017295	1868	1868	1868	1868	0
410	20240418	125000	24017295	1868	1868	1868	1868	0
411	20240418	124900	24017295	1868	1868	1868	1868	13
412	20240418	124800	23993011	1867	1867	1867	1867	0
413	20240418	124700	23993011	1867	1867	1867	1867	0
414	20240418	124600	23993011	1867	1867	1867	1867	0
415	20240418	124500	23993011	1867	1867	1867	1867	0
416	20240418	124400	23993011	1867	1867	1867	1867	0
417	20240418	124300	23993011	1867	1867	1867	1867	0
418	20240418	124200	23993011	1867	1867	1867	1867	0
419	20240418	124100	23993011	1867	1867	1867	1867	0
420	20240418	124000	23993011	1867	1867	1867	1867	82
421	20240418	123900	23839917	1867	1867	1867	1867	13
422	20240418	123800	23815646	1867	1867	1867	1867	0
423	20240418	123700	23815646	1867	1867	1867	1867	0
424	20240418	123600	23815646	1867	1867	1867	1867	0
425	20240418	123500	23815646	1867	1867	1867	1867	263
426	20240418	123400	23324625	1868	1868	1868	1868	0
427	20240418	123300	23324625	1868	1868	1868	1868	0
428	20240418	123200	23324625	1868	1868	1868	1868	52
429	20240418	123100	23227489	1868	1868	1868	1868	0
430	20240418	123000	23227489	1868	1868	1868	1868	0
431	20240418	122900	23227489	1868	1868	1868	1868	13
432	20240418	122800	23203205	1868	1868	1868	1868	0
433	20240418	122700	23203205	1868	1868	1868	1868	0
434	20240418	122600	23203205	1868	1868	1868	1868	0
435	20240418	122500	23203205	1868	1868	1868	1868	0
436	20240418	122400	23203205	1868	1868	1868	1868	0
437	20240418	122300	23203205	1868	1868	1868	1868	0
438	20240418	122200	23203205	1868	1868	1868	1868	0
439	20240418	122100	23203205	1868	1868	1868	1868	0
440	20240418	122000	23203205	1868	1868	1868	1868	82
441	20240418	121900	23050029	1868	1868	1868	1868	13
442	20240418	121800	23025745	1868	1868	1868	1868	0
443	20240418	121700	23025745	1868	1868	1868	1868	0
444	20240418	121600	23025745	1868	1868	1868	1868	0
445	20240418	121500	23025745	1868	1868	1868	1868	0
446	20240418	121400	23025745	1868	1868	1868	1868	0
447	20240418	121300	23025745	1868	1868	1868	1868	0
448	20240418	121200	23025745	1868	1868	1868	1868	0
449	20240418	121100	23025745	1868	1868	1868	1868	0
450	20240418	121000	23025745	1868	1868	1868	1868	0
451	20240418	120900	23025745	1868	1868	1868	1868	13
452	20240418	120800	23001461	1868	1868	1868	1868	0
453	20240418	120700	23001461	1868	1868	1868	1868	0
454	20240418	120600	23001461	1868	1868	1868	1868	0
455	20240418	120500	23001461	1868	1868	1868	1868	0
456	20240418	120400	23001461	1868	1868	1868	1868	0
457	20240418	120300	23001461	1868	1868	1868	1868	0
458	20240418	120200	23001461	1868	1868	1868	1868	0
459	20240418	120100	23001461	1868	1868	1868	1868	0
460	20240418	120000	23001461	1868	1868	1868	1868	82
461	20240418	115900	22848285	1868	1868	1868	1868	13
462	20240418	115800	22824001	1868	1868	1868	1868	0
463	20240418	115700	22824001	1868	1868	1868	1868	52
464	20240418	115600	22726865	1867	1867	1867	1867	0
465	20240418	115500	22726865	1867	1867	1867	1867	0
466	20240418	115400	22726865	1867	1867	1867	1867	5
467	20240418	115300	22717530	1867	1867	1867	1867	87
468	20240418	115200	22555101	1867	1867	1867	1867	1
469	20240418	115100	22553234	1868	1868	1868	1868	0
470	20240418	115000	22553234	1868	1868	1868	1868	0
471	20240418	114900	22553234	1868	1868	1868	1868	13
472	20240418	114800	22528950	1868	1868	1868	1868	0
473	20240418	114700	22528950	1868	1868	1868	1868	0
474	20240418	114600	22528950	1868	1868	1868	1868	0
475	20240418	114500	22528950	1868	1868	1868	1868	0
476	20240418	114400	22528950	1868	1868	1868	1868	0
477	20240418	114300	22528950	1868	1868	1868	1868	695
478	20240418	114200	21230690	1867	1867	1867	1867	0
479	20240418	114100	21230690	1867	1867	1867	1867	35
480	20240418	114000	21165345	1868	1868	1868	1868	82
481	20240418	113900	21012169	1868	1868	1868	1868	13
482	20240418	113800	20987885	1868	1868	1868	1868	30
483	20240418	113700	20931845	1868	1868	1868	1868	0
484	20240418	113600	20931845	1868	1868	1868	1868	0
485	20240418	113500	20931845	1868	1868	1868	1868	0
486	20240418	113400	20931845	1868	1868	1868	1868	0
487	20240418	113300	20931845	1868	1868	1868	1868	0
488	20240418	113200	20931845	1868	1868	1868	1868	0
489	20240418	113100	20931845	1868	1868	1868	1868	0
490	20240418	113000	20931845	1868	1868	1868	1868	0
491	20240418	112900	20931845	1868	1868	1868	1868	0
492	20240418	112800	20931845	1868	1868	1868	1868	0
493	20240418	112700	20931845	1868	1868	1868	1868	0
494	20240418	112600	20931845	1868	1868	1868	1868	0
495	20240418	112500	20931845	1868	1868	1868	1868	0
496	20240418	112400	20931845	1868	1868	1868	1868	0
497	20240418	112300	20931845	1868	1868	1868	1868	52
498	20240418	112200	20834709	1868	1868	1868	1868	0
499	20240418	112100	20834709	1868	1868	1868	1868	0
500	20240418	112000	20834709	1868	1868	1868	1868	82
501	20240418	111900	20681533	1867	1867	1867	1867	0
502	20240418	111800	20681533	1867	1867	1867	1867	0
503	20240418	111700	20681533	1867	1867	1867	1867	1474
504	20240418	111600	17929575	1867	1867	1867	1867	0
505	20240418	111500	17929575	1867	1867	1867	1867	0
506	20240418	111400	17929575	1867	1867	1867	1867	0
507	20240418	111300	17929575	1867	1867	1867	1867	0
508	20240418	111200	17929575	1867	1867	1867	1867	0
509	20240418	111100	17929575	1867	1867	1867	1867	0
510	20240418	111000	17929575	1867	1867	1867	1867	1338
511	20240418	110900	15431529	1867	1867	1867	1867	231
512	20240418	110800	15000252	1867	1867	1867	1867	0
513	20240418	110700	15000252	1867	1867	1867	1867	0
514	20240418	110600	15000252	1867	1867	1867	1867	0
515	20240418	110500	15000252	1867	1867	1867	1867	0
516	20240418	110400	15000252	1867	1867	1867	1867	0
517	20240418	110300	15000252	1867	1867	1867	1867	11
518	20240418	110200	14979715	1868	1868	1868	1868	0
519	20240418	110100	14979715	1868	1868	1868	1868	0
520	20240418	110000	14979715	1868	1868	1868	1868	82
521	20240418	105900	14826539	1862	1862	1862	1862	0
522	20240418	105800	14826539	1862	1862	1862	1862	0
523	20240418	105700	14826539	1862	1862	1862	1862	0
524	20240418	105600	14826539	1862	1862	1862	1862	76
525	20240418	105500	14685027	1862	1862	1862	1862	0
526	20240418	105400	14685027	1862	1862	1862	1862	0
527	20240418	105300	14685027	1862	1862	1862	1862	0
528	20240418	105200	14685027	1862	1862	1862	1862	50
529	20240418	105100	14591927	1862	1862	1862	1862	0
530	20240418	105000	14591927	1862	1862	1862	1862	50
531	20240418	104900	14498827	1868	1868	1868	1868	52
532	20240418	104800	14401691	1868	1868	1868	1868	0
533	20240418	104700	14401691	1868	1868	1868	1868	0
534	20240418	104600	14401691	1868	1868	1868	1868	0
535	20240418	104500	14401691	1868	1868	1868	1868	0
536	20240418	104400	14401691	1868	1868	1868	1868	0
537	20240418	104300	14401691	1868	1868	1868	1868	0
538	20240418	104200	14401691	1868	1868	1868	1868	5
539	20240418	104100	14392351	1868	1868	1868	1868	23
540	20240418	104000	14349387	1868	1868	1868	1868	60
541	20240418	103900	14237307	1861	1861	1861	1861	0
542	20240418	103800	14237307	1861	1861	1861	1861	0
543	20240418	103700	14237307	1861	1861	1861	1861	0
544	20240418	103600	14237307	1861	1861	1861	1861	0
545	20240418	103500	14237307	1861	1861	1861	1861	0
546	20240418	103400	14237307	1861	1861	1861	1861	0
547	20240418	103300	14237307	1861	1861	1861	1861	164
548	20240418	103200	13932103	1860	1860	1860	1860	0
549	20240418	103100	13932103	1860	1860	1860	1860	0
550	20240418	103000	13932103	1860	1860	1860	1860	0
551	20240418	102900	13932103	1860	1860	1860	1860	0
552	20240418	102800	13932103	1860	1860	1860	1860	0
553	20240418	102700	13932103	1860	1860	1860	1860	0
554	20240418	102600	13932103	1860	1860	1860	1860	0
555	20240418	102500	13932103	1860	1860	1860	1860	0
556	20240418	102400	13932103	1860	1860	1860	1860	0
557	20240418	102300	13932103	1860	1860	1860	1860	0
558	20240418	102200	13932103	1860	1860	1860	1860	0
559	20240418	102100	13932103	1860	1860	1860	1860	0
560	20240418	102000	13932103	1860	1860	1860	1860	83
561	20240418	101900	13777723	1860	1860	1860	1860	0
562	20240418	101800	13777723	1860	1860	1860	1860	0
563	20240418	101700	13777723	1860	1860	1860	1860	0
564	20240418	101600	13777723	1860	1860	1860	1860	0
565	20240418	101500	13777723	1860	1860	1860	1860	52
566	20240418	101400	13681003	1860	1860	1860	1860	0
567	20240418	101300	13681003	1860	1860	1860	1860	0
568	20240418	101200	13681003	1860	1860	1860	1860	0
569	20240418	101100	13681003	1860	1860	1860	1860	0
570	20240418	101000	13681003	1860	1860	1860	1860	0
571	20240418	100900	13681003	1860	1860	1860	1860	0
572	20240418	100800	13681003	1860	1860	1860	1860	0
573	20240418	100700	13681003	1860	1860	1860	1860	0
574	20240418	100600	13681003	1860	1860	1860	1860	0
575	20240418	100500	13681003	1860	1860	1860	1860	0
576	20240418	100400	13681003	1860	1860	1860	1860	0
577	20240418	100300	13681003	1860	1860	1860	1860	0
578	20240418	100200	13681003	1860	1860	1860	1860	0
579	20240418	100100	13681003	1860	1860	1860	1860	0
580	20240418	100000	13681003	1860	1860	1860	1860	83
581	20240418	095900	13526623	1829	1829	1829	1829	0
582	20240418	095800	13526623	1829	1829	1829	1829	0
583	20240418	095700	13526623	1829	1829	1829	1829	0
584	20240418	095600	13526623	1829	1829	1829	1829	0
585	20240418	095500	13526623	1829	1829	1829	1829	9
586	20240418	095400	13510162	1829	1829	1829	1829	13
587	20240418	095300	13486385	1835	1835	1835	1835	1
588	20240418	095200	13484550	1835	1835	1835	1835	0
589	20240418	095100	13484550	1835	1835	1835	1835	1
590	20240418	095000	13482715	1836	1836	1836	1836	1
591	20240418	094900	13480879	1836	1836	1836	1836	1
592	20240418	094800	13479043	1836	1836	1836	1836	0
593	20240418	094700	13479043	1836	1836	1836	1836	2
594	20240418	094600	13475371	1836	1836	1836	1836	3
595	20240418	094500	13469863	1836	1836	1836	1836	0
596	20240418	094400	13469863	1836	1836	1836	1836	3
597	20240418	094300	13464355	1860	1836	1860	1836	1367
598	20240418	094200	10939807	1835	1835	1835	1835	0
599	20240418	094100	10939807	1835	1835	1835	1835	2028
600	20240418	094000	7218427	1829	1835	1835	1829	88
601	20240418	093900	7056977	1829	1829	1829	1829	0
602	20240418	093800	7056977	1829	1829	1829	1829	0
603	20240418	093700	7056977	1829	1829	1829	1829	10
604	20240418	093600	7038687	1835	1835	1835	1835	0
605	20240418	093500	7038687	1835	1835	1835	1835	0
606	20240418	093400	7038687	1835	1835	1835	1835	2
607	20240418	093300	7035017	1829	1829	1829	1829	19
608	20240418	093200	7000266	1835	1835	1835	1835	0
609	20240418	093100	7000266	1835	1835	1835	1835	2
610	20240418	093000	6996596	1830	1830	1830	1830	0
611	20240418	092900	6996596	1830	1830	1830	1830	0
612	20240418	092800	6996596	1830	1830	1830	1830	0
613	20240418	092700	6996596	1830	1830	1830	1830	36
614	20240418	092600	6930716	1830	1828	1830	1827	364
615	20240418	092500	6265181	1827	1827	1827	1827	0
616	20240418	092400	6265181	1827	1827	1827	1827	0
617	20240418	092300	6265181	1827	1827	1827	1827	0
618	20240418	092200	6265181	1827	1827	1827	1827	0
619	20240418	092100	6265181	1827	1827	1827	1827	1
620	20240418	092000	6263354	1864	1864	1864	1864	83
621	20240418	091900	6108642	1827	1827	1827	1827	3
622	20240418	091800	6103161	1826	1826	1826	1826	0
623	20240418	091700	6103161	1826	1826	1826	1826	0
624	20240418	091600	6103161	1826	1826	1826	1826	3
625	20240418	091500	6097683	1830	1830	1830	1830	0
626	20240418	091400	6097683	1830	1831	1831	1830	715
627	20240418	091300	4789115	1831	1831	1831	1831	126
628	20240418	091200	4558409	1831	1831	1831	1831	0
629	20240418	091100	4558409	1831	1831	1831	1831	0
630	20240418	091000	4558409	1831	1831	1831	1831	0
631	20240418	090900	4558409	1831	1831	1831	1831	0
632	20240418	090800	4558409	1831	1831	1831	1831	1
633	20240418	090700	4556578	1878	1877	1878	1877	140
634	20240418	090600	4293670	1884	1884	1884	1884	0
635	20240418	090500	4293670	1884	1884	1884	1884	0
636	20240418	090400	4293670	1884	1884	1884	1884	0
637	20240418	090300	4293670	1884	1884	1884	1884	0
638	20240418	090200	4293670	1884	1884	1884	1884	0
639	20240418	090100	4293670	1884	1824	1884	1823	399
640	20240418	090000	3565720	1838	1838	1838	1838	1940