KissMeData/018880/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185900	5327534295	5030	5030	5030	5030	57074
3	20240418	185800	5327534295	5030	5030	5030	5030	0
4	20240418	185700	5327534295	5030	5030	5030	5030	0
5	20240418	185600	5327534295	5030	5030	5030	5030	0
6	20240418	185500	5327534295	5030	5030	5030	5030	0
7	20240418	185400	5327534295	5030	5030	5030	5030	0
8	20240418	185300	5327534295	5030	5030	5030	5030	0
9	20240418	185200	5327534295	5030	5030	5030	5030	0
10	20240418	185100	5327534295	5030	5030	5030	5030	0
11	20240418	185000	5327534295	5030	5030	5030	5030	0
12	20240418	184900	5327534295	5030	5030	5030	5030	0
13	20240418	184800	5327534295	5030	5030	5030	5030	0
14	20240418	184700	5327534295	5030	5030	5030	5030	0
15	20240418	184600	5327534295	5030	5030	5030	5030	0
16	20240418	184500	5327534295	5030	5030	5030	5030	0
17	20240418	184400	5327534295	5030	5030	5030	5030	0
18	20240418	184300	5327534295	5030	5030	5030	5030	0
19	20240418	184200	5327534295	5030	5030	5030	5030	0
20	20240418	184100	5327534295	5030	5030	5030	5030	0
21	20240418	184000	5327534295	5030	5030	5030	5030	0
22	20240418	183900	5327534295	5030	5030	5030	5030	0
23	20240418	183800	5327534295	5030	5030	5030	5030	0
24	20240418	183700	5327534295	5030	5030	5030	5030	0
25	20240418	183600	5327534295	5030	5030	5030	5030	0
26	20240418	183500	5327534295	5030	5030	5030	5030	0
27	20240418	183400	5327534295	5030	5030	5030	5030	0
28	20240418	183300	5327534295	5030	5030	5030	5030	0
29	20240418	183200	5327534295	5030	5030	5030	5030	0
30	20240418	183100	5327534295	5030	5030	5030	5030	0
31	20240418	183000	5327534295	5030	5030	5030	5030	0
32	20240418	182900	5327534295	5030	5030	5030	5030	57074
33	20240418	182800	5327534295	5030	5030	5030	5030	0
34	20240418	182700	5327534295	5030	5030	5030	5030	0
35	20240418	182600	5327534295	5030	5030	5030	5030	0
36	20240418	182500	5327534295	5030	5030	5030	5030	0
37	20240418	182400	5327534295	5030	5030	5030	5030	0
38	20240418	182300	5327534295	5030	5030	5030	5030	0
39	20240418	182200	5327534295	5030	5030	5030	5030	0
40	20240418	182100	5327534295	5030	5030	5030	5030	0
41	20240418	182000	5327534295	5030	5030	5030	5030	0
42	20240418	181900	5327534295	5030	5030	5030	5030	0
43	20240418	181800	5327534295	5030	5030	5030	5030	0
44	20240418	181700	5327534295	5030	5030	5030	5030	0
45	20240418	181600	5327534295	5030	5030	5030	5030	0
46	20240418	181500	5327534295	5030	5030	5030	5030	0
47	20240418	181400	5327534295	5030	5030	5030	5030	0
48	20240418	181300	5327534295	5030	5030	5030	5030	0
49	20240418	181200	5327534295	5030	5030	5030	5030	0
50	20240418	181100	5327534295	5030	5030	5030	5030	0
51	20240418	181000	5327534295	5030	5030	5030	5030	0
52	20240418	180900	5327534295	5030	5030	5030	5030	0
53	20240418	180800	5327534295	5030	5030	5030	5030	0
54	20240418	180700	5327534295	5030	5030	5030	5030	0
55	20240418	180600	5327534295	5030	5030	5030	5030	0
56	20240418	180500	5327534295	5030	5030	5030	5030	0
57	20240418	180400	5327534295	5030	5030	5030	5030	0
58	20240418	180300	5327534295	5030	5030	5030	5030	0
59	20240418	180200	5327534295	5030	5030	5030	5030	0
60	20240418	180100	5327534295	5030	5030	5030	5030	0
61	20240418	180000	5327534295	5030	5030	5030	5030	0
62	20240418	175900	5327534295	5030	5030	5030	5030	57074
63	20240418	175800	5327534295	5030	5030	5030	5030	0
64	20240418	175700	5327534295	5030	5030	5030	5030	0
65	20240418	175600	5327534295	5030	5030	5030	5030	0
66	20240418	175500	5327534295	5030	5030	5030	5030	0
67	20240418	175400	5327534295	5030	5030	5030	5030	0
68	20240418	175300	5327534295	5030	5030	5030	5030	0
69	20240418	175200	5327534295	5030	5030	5030	5030	0
70	20240418	175100	5327534295	5030	5030	5030	5030	0
71	20240418	175000	5327534295	5030	5030	5030	5030	0
72	20240418	174900	5327534295	5030	5030	5030	5030	0
73	20240418	174800	5327534295	5030	5030	5030	5030	0
74	20240418	174700	5327534295	5030	5030	5030	5030	0
75	20240418	174600	5327534295	5030	5030	5030	5030	0
76	20240418	174500	5327534295	5030	5030	5030	5030	0
77	20240418	174400	5327534295	5030	5030	5030	5030	0
78	20240418	174300	5327534295	5030	5030	5030	5030	0
79	20240418	174200	5327534295	5030	5030	5030	5030	0
80	20240418	174100	5327534295	5030	5030	5030	5030	0
81	20240418	174000	5327534295	5030	5030	5030	5030	0
82	20240418	173900	5327534295	5030	5030	5030	5030	0
83	20240418	173800	5327534295	5030	5030	5030	5030	0
84	20240418	173700	5327534295	5030	5030	5030	5030	0
85	20240418	173600	5327534295	5030	5030	5030	5030	0
86	20240418	173500	5327534295	5030	5030	5030	5030	0
87	20240418	173400	5327534295	5030	5030	5030	5030	0
88	20240418	173300	5327534295	5030	5030	5030	5030	0
89	20240418	173200	5327534295	5030	5030	5030	5030	0
90	20240418	173100	5327534295	5030	5030	5030	5030	0
91	20240418	173000	5327534295	5030	5030	5030	5030	0
92	20240418	172900	5327534295	5030	5030	5030	5030	57074
93	20240418	172800	5327534295	5030	5030	5030	5030	0
94	20240418	172700	5327534295	5030	5030	5030	5030	0
95	20240418	172600	5327534295	5030	5030	5030	5030	0
96	20240418	172500	5327534295	5030	5030	5030	5030	0
97	20240418	172400	5327534295	5030	5030	5030	5030	0
98	20240418	172300	5327534295	5030	5030	5030	5030	0
99	20240418	172200	5327534295	5030	5030	5030	5030	0
100	20240418	172100	5327534295	5030	5030	5030	5030	0
101	20240418	172000	5327534295	5030	5030	5030	5030	0
102	20240418	171900	5327534295	5030	5030	5030	5030	0
103	20240418	171800	5327534295	5030	5030	5030	5030	0
104	20240418	171700	5327534295	5030	5030	5030	5030	0
105	20240418	171600	5327534295	5030	5030	5030	5030	0
106	20240418	171500	5327534295	5030	5030	5030	5030	0
107	20240418	171400	5327534295	5030	5030	5030	5030	0
108	20240418	171300	5327534295	5030	5030	5030	5030	0
109	20240418	171200	5327534295	5030	5030	5030	5030	0
110	20240418	171100	5327534295	5030	5030	5030	5030	0
111	20240418	171000	5327534295	5030	5030	5030	5030	0
112	20240418	170900	5327534295	5030	5030	5030	5030	0
113	20240418	170800	5327534295	5030	5030	5030	5030	0
114	20240418	170700	5327534295	5030	5030	5030	5030	0
115	20240418	170600	5327534295	5030	5030	5030	5030	0
116	20240418	170500	5327534295	5030	5030	5030	5030	0
117	20240418	170400	5327534295	5030	5030	5030	5030	0
118	20240418	170300	5327534295	5030	5030	5030	5030	0
119	20240418	170200	5327534295	5030	5030	5030	5030	0
120	20240418	170100	5327534295	5030	5030	5030	5030	0
121	20240418	170000	5327534295	5030	5030	5030	5030	0
122	20240418	165900	5327534295	5030	5030	5030	5030	57074
123	20240418	165800	5327534295	5030	5030	5030	5030	0
124	20240418	165700	5327534295	5030	5030	5030	5030	0
125	20240418	165600	5327534295	5030	5030	5030	5030	0
126	20240418	165500	5327534295	5030	5030	5030	5030	0
127	20240418	165400	5327534295	5030	5030	5030	5030	0
128	20240418	165300	5327534295	5030	5030	5030	5030	0
129	20240418	165200	5327534295	5030	5030	5030	5030	0
130	20240418	165100	5327534295	5030	5030	5030	5030	0
131	20240418	165000	5327534295	5030	5030	5030	5030	0
132	20240418	164900	5327534295	5030	5030	5030	5030	0
133	20240418	164800	5327534295	5030	5030	5030	5030	0
134	20240418	164700	5327534295	5030	5030	5030	5030	0
135	20240418	164600	5327534295	5030	5030	5030	5030	0
136	20240418	164500	5327534295	5030	5030	5030	5030	0
137	20240418	164400	5327534295	5030	5030	5030	5030	0
138	20240418	164300	5327534295	5030	5030	5030	5030	0
139	20240418	164200	5327534295	5030	5030	5030	5030	0
140	20240418	164100	5327534295	5030	5030	5030	5030	0
141	20240418	164000	5327534295	5030	5030	5030	5030	0
142	20240418	163900	5327534295	5030	5030	5030	5030	0
143	20240418	163800	5327534295	5030	5030	5030	5030	0
144	20240418	163700	5327534295	5030	5030	5030	5030	0
145	20240418	163600	5327534295	5030	5030	5030	5030	0
146	20240418	163500	5327534295	5030	5030	5030	5030	0
147	20240418	163400	5327534295	5030	5030	5030	5030	0
148	20240418	163300	5327534295	5030	5030	5030	5030	0
149	20240418	163200	5327534295	5030	5030	5030	5030	0
150	20240418	163100	5327534295	5030	5030	5030	5030	0
151	20240418	163000	5327534295	5030	5030	5030	5030	0
152	20240418	162900	5327534295	5030	5030	5030	5030	57074
153	20240418	162800	5327534295	5030	5030	5030	5030	0
154	20240418	162700	5327534295	5030	5030	5030	5030	0
155	20240418	162600	5327534295	5030	5030	5030	5030	0
156	20240418	162500	5327534295	5030	5030	5030	5030	0
157	20240418	162400	5327534295	5030	5030	5030	5030	0
158	20240418	162300	5327534295	5030	5030	5030	5030	0
159	20240418	162200	5327534295	5030	5030	5030	5030	0
160	20240418	162100	5327534295	5030	5030	5030	5030	0
161	20240418	162000	5327534295	5030	5030	5030	5030	0
162	20240418	161900	5327534295	5030	5030	5030	5030	0
163	20240418	161800	5327534295	5030	5030	5030	5030	0
164	20240418	161700	5327534295	5030	5030	5030	5030	0
165	20240418	161600	5327534295	5030	5030	5030	5030	0
166	20240418	161500	5327534295	5030	5030	5030	5030	0
167	20240418	161400	5327534295	5030	5030	5030	5030	0
168	20240418	161300	5327534295	5030	5030	5030	5030	0
169	20240418	161200	5327534295	5030	5030	5030	5030	0
170	20240418	161100	5327534295	5030	5030	5030	5030	0
171	20240418	161000	5327534295	5030	5030	5030	5030	0
172	20240418	160900	5327534295	5030	5030	5030	5030	0
173	20240418	160800	5327534295	5030	5030	5030	5030	0
174	20240418	160700	5327534295	5030	5030	5030	5030	0
175	20240418	160600	5327534295	5030	5030	5030	5030	0
176	20240418	160500	5327534295	5030	5030	5030	5030	0
177	20240418	160400	5327534295	5030	5030	5030	5030	0
178	20240418	160300	5327534295	5030	5030	5030	5030	0
179	20240418	160200	5327534295	5030	5030	5030	5030	0
180	20240418	160100	5327534295	5030	5030	5030	5030	0
181	20240418	160000	5327534295	5030	5030	5030	5030	0
182	20240418	155900	5327534295	5030	5030	5030	5030	57074
183	20240418	155800	5327534295	5030	5030	5030	5030	0
184	20240418	155700	5327534295	5030	5030	5030	5030	0
185	20240418	155600	5327534295	5030	5030	5030	5030	0
186	20240418	155500	5327534295	5030	5030	5030	5030	0
187	20240418	155400	5327534295	5030	5030	5030	5030	0
188	20240418	155300	5327534295	5030	5030	5030	5030	0
189	20240418	155200	5327534295	5030	5030	5030	5030	0
190	20240418	155100	5327534295	5030	5030	5030	5030	0
191	20240418	155000	5327534295	5030	5030	5030	5030	0
192	20240418	154900	5327534295	5030	5030	5030	5030	0
193	20240418	154800	5327534295	5030	5030	5030	5030	0
194	20240418	154700	5327534295	5030	5030	5030	5030	0
195	20240418	154600	5327534295	5030	5030	5030	5030	0
196	20240418	154500	5327534295	5030	5030	5030	5030	0
197	20240418	154400	5327534295	5030	5030	5030	5030	0
198	20240418	154300	5327534295	5030	5030	5030	5030	0
199	20240418	154200	5327534295	5030	5030	5030	5030	0
200	20240418	154100	5327534295	5030	5030	5030	5030	0
201	20240418	154000	5327534295	5030	5030	5030	5030	0
202	20240418	153900	5327534295	5030	5030	5030	5030	0
203	20240418	153800	5327534295	5030	5030	5030	5030	0
204	20240418	153700	5327534295	5030	5030	5030	5030	0
205	20240418	153600	5327534295	5030	5030	5030	5030	0
206	20240418	153500	5327534295	5030	5030	5030	5030	0
207	20240418	153400	5327534295	5030	5030	5030	5030	0
208	20240418	153300	5327534295	5030	5030	5030	5030	0
209	20240418	153200	5327534295	5030	5030	5030	5030	0
210	20240418	153100	5327534295	5030	5030	5030	5030	0
211	20240418	153000	5327534295	5030	5030	5030	5030	57074
212	20240418	152900	5040452075	5040	5040	5040	5040	0
213	20240418	152800	5040452075	5040	5040	5040	5040	0
214	20240418	152700	5040452075	5040	5040	5040	5040	0
215	20240418	152600	5040452075	5040	5040	5040	5040	0
216	20240418	152500	5040452075	5040	5040	5040	5040	0
217	20240418	152400	5040452075	5040	5040	5040	5040	0
218	20240418	152300	5040452075	5040	5040	5040	5040	0
219	20240418	152200	5040452075	5040	5040	5040	5040	0
220	20240418	152100	5040452075	5040	5040	5040	5040	0
221	20240418	152000	5040452075	5040	5040	5040	5040	0
222	20240418	151900	5040452075	5040	5040	5040	5030	3907
223	20240418	151800	5020776195	5040	5030	5040	5030	3001
224	20240418	151700	5005668155	5030	5030	5040	5030	1378
225	20240418	151600	4998732835	5040	5030	5040	5030	2568
226	20240418	151500	4985803965	5030	5030	5040	5030	2094
227	20240418	151400	4975263465	5040	5040	5040	5030	3184
228	20240418	151300	4959222975	5040	5030	5040	5030	2740
229	20240418	151200	4945429945	5040	5040	5040	5030	2660
230	20240418	151100	4932034085	5030	5030	5040	5030	2280
231	20240418	151000	4920556515	5030	5040	5040	5030	837
232	20240418	150900	4916338585	5040	5030	5040	5030	1873
233	20240418	150800	4906912355	5040	5040	5040	5030	2112
234	20240418	150700	4896280345	5040	5030	5040	5030	1557
235	20240418	150600	4888446535	5040	5040	5040	5030	578
236	20240418	150500	4885536895	5040	5040	5040	5030	2035
237	20240418	150400	4875293575	5040	5040	5040	5030	1020
238	20240418	150300	4870160035	5040	5030	5040	5030	8295
239	20240418	150200	4828436065	5020	5030	5030	5020	5882
240	20240418	150100	4798902555	5030	5030	5030	5020	1508
241	20240418	150000	4791330165	5020	5020	5030	5020	2482
242	20240418	145900	4778859335	5020	5030	5030	5020	3830
243	20240418	145800	4759601015	5030	5030	5030	5020	2463
244	20240418	145700	4747236565	5030	5030	5030	5020	2108
245	20240418	145600	4736649625	5030	5030	5030	5020	1836
246	20240418	145500	4727431145	5030	5030	5030	5020	1792
247	20240418	145400	4718433605	5030	5020	5030	5020	1560
248	20240418	145300	4710602275	5030	5020	5030	5020	1477
249	20240418	145200	4703187375	5030	5020	5030	5020	5279
250	20240418	145100	4676671855	5020	5030	5030	5020	175
251	20240418	145000	4675792435	5030	5020	5030	5020	1639
252	20240418	144900	4667561905	5020	5020	5030	5020	1214
253	20240418	144800	4661466065	5030	5020	5040	5020	3585
254	20240418	144700	4643445915	5030	5020	5040	5020	1252
255	20240418	144600	4637148735	5030	5030	5040	5020	4935
256	20240418	144500	4612339755	5030	5030	5040	5020	9802
257	20240418	144400	4563050825	5030	5020	5030	5010	891
258	20240418	144300	4558578365	5010	5020	5030	5010	4319
259	20240418	144200	4536898335	5030	5020	5030	5010	912
260	20240418	144100	4532320425	5020	5020	5030	5010	5557
261	20240418	144000	4504423035	5020	5020	5020	5010	10102
262	20240418	143900	4453715225	5020	5010	5020	5010	2160
263	20240418	143800	4442891945	5020	5020	5020	5010	1825
264	20240418	143700	4433732965	5020	5010	5020	5000	2609
265	20240418	143600	4420674355	5010	5010	5020	5000	2083
266	20240418	143500	4410241415	5010	5000	5020	5000	16725
267	20240418	143400	4326449485	5010	5010	5010	5000	3767
268	20240418	143300	4307614225	5000	5000	5010	5000	2516
269	20240418	143200	4295032715	5010	5000	5010	5000	2508
270	20240418	143100	4282484975	5000	5000	5010	5000	2178
271	20240418	143000	4271594895	5010	5010	5010	5000	4830
272	20240418	142900	4247444695	5010	5000	5010	5000	574
273	20240418	142800	4244573395	5010	5000	5010	5000	4397
274	20240418	142700	4222586045	5010	5000	5010	5000	823
275	20240418	142600	4218470905	5000	5000	5010	4995	16338
276	20240418	142500	4136778775	5000	5000	5000	4995	1826
277	20240418	142400	4127657570	4995	5000	5000	4995	1740
278	20240418	142300	4118964690	4995	4995	5000	4995	2397
279	20240418	142200	4106991010	4995	4995	5000	4995	3477
280	20240418	142100	4089623155	4995	4995	5000	4995	918
281	20240418	142000	4085034880	4995	5000	5000	4995	2683
282	20240418	141900	4071631310	5000	4995	5000	4995	2252
283	20240418	141800	4060381745	4995	5000	5000	4995	5958
284	20240418	141700	4030617990	5000	5000	5000	4995	1349
285	20240418	141600	4023878180	5000	5010	5010	4995	31730
286	20240418	141500	3865231740	5000	5010	5010	5000	10650
287	20240418	141400	3811979040	5010	5010	5010	5000	1181
288	20240418	141300	3806072850	5010	5000	5010	5000	3213
289	20240418	141200	3789995370	5010	5010	5010	5000	1062
290	20240418	141100	3784682630	5010	5010	5010	5000	7579
291	20240418	141000	3746782730	5000	5000	5010	5000	1026
292	20240418	140900	3741651870	5000	5000	5010	5000	1924
293	20240418	140800	3732030490	5000	5010	5010	5000	2460
294	20240418	140700	3719727470	5000	5010	5010	5000	6836
295	20240418	140600	3685531110	5010	5010	5020	5000	11060
296	20240418	140500	3630134620	5020	5010	5020	5010	7080
297	20240418	140400	3594659440	5010	5020	5020	5010	6332
298	20240418	140300	3562930660	5020	5010	5020	5010	2127
299	20240418	140200	3552270150	5020	5020	5020	5010	903
300	20240418	140100	3547738230	5020	5010	5020	5010	2461
301	20240418	140000	3535407510	5020	5010	5020	5010	2411
302	20240418	135900	3523324040	5020	5020	5020	5010	847
303	20240418	135800	3519079270	5020	5020	5020	5010	2075
304	20240418	135700	3508680480	5020	5010	5020	5010	580
305	20240418	135600	3505772870	5010	5010	5020	5010	1497
306	20240418	135500	3498272390	5010	5030	5030	5010	9398
307	20240418	135400	3451094610	5020	5030	5030	5020	1829
308	20240418	135300	3441906430	5020	5030	5030	5020	682
309	20240418	135200	3438481610	5030	5020	5030	5020	2940
310	20240418	135100	3423721880	5030	5020	5030	5020	2431
311	20240418	135000	3411517670	5020	5020	5030	5020	1562
312	20240418	134900	3403675270	5030	5020	5030	5020	410
313	20240418	134800	3401616940	5020	5020	5030	5020	2010
314	20240418	134700	3391525380	5020	5020	5030	5020	2723
315	20240418	134600	3377832580	5020	5030	5040	5020	4857
316	20240418	134500	3353407360	5040	5040	5040	5030	7596
317	20240418	134400	3315172320	5030	5030	5040	5030	500
318	20240418	134300	3312655270	5030	5030	5030	5020	2796
319	20240418	134200	3298604190	5020	5020	5030	5020	6322
320	20240418	134100	3266813790	5030	5030	5030	5020	2063
321	20240418	134000	3256450450	5020	5020	5030	5020	401
322	20240418	133900	3254437070	5020	5020	5030	5020	3241
323	20240418	133800	3238152710	5020	5030	5030	5020	1122
324	20240418	133700	3232511540	5020	5020	5030	5020	2208
325	20240418	133600	3221420430	5030	5030	5030	5020	1369
326	20240418	133500	3214542970	5020	5040	5040	5020	1220
327	20240418	133400	3208404880	5030	5040	5040	5020	1341
328	20240418	133300	3201660710	5040	5020	5040	5020	3363
329	20240418	133200	3184747330	5020	5040	5040	5020	1553
330	20240418	133100	3176938490	5030	5040	5040	5030	3134
331	20240418	133000	3161164540	5040	5040	5040	5030	2623
332	20240418	132900	3147969540	5040	5020	5040	5020	2569
333	20240418	132800	3135040260	5020	5030	5030	5020	2077
334	20240418	132700	3124607010	5020	5030	5030	5020	1182
335	20240418	132600	3118663590	5020	5020	5030	5020	2200
336	20240418	132500	3107616930	5030	5030	5030	5020	675
337	20240418	132400	3104224410	5020	5030	5040	5020	2059
338	20240418	132300	3093878980	5020	5020	5030	5020	1439
339	20240418	132200	3086648910	5030	5030	5030	5020	2406
340	20240418	132100	3074561110	5030	5020	5030	5020	2124
341	20240418	132000	3063879420	5030	5030	5030	5020	2055
342	20240418	131900	3053561340	5030	5030	5030	5020	1750
343	20240418	131800	3044761980	5030	5030	5040	5020	897
344	20240418	131700	3040252800	5030	5040	5040	5020	1633
345	20240418	131600	3032038760	5030	5040	5040	5020	6732
346	20240418	131500	2998173440	5030	5030	5040	5020	18061
347	20240418	131400	2907335170	5030	5020	5030	5020	2354
348	20240418	131300	2895502590	5030	5020	5030	5020	6270
349	20240418	131200	2864026870	5020	5030	5030	5020	3052
350	20240418	131100	2848705560	5030	5020	5030	5020	776
351	20240418	131000	2844808420	5020	5020	5030	5020	1991
352	20240418	130900	2834807010	5030	5020	5030	5020	1243
353	20240418	130800	2828564630	5030	5020	5030	5020	740
354	20240418	130700	2824848820	5030	5020	5030	5020	1135
355	20240418	130600	2819146070	5030	5030	5030	5020	1059
356	20240418	130500	2813826170	5030	5020	5030	5020	2521
357	20240418	130400	2801170510	5020	5020	5030	5020	3272
358	20240418	130300	2784744820	5020	5020	5030	5020	1835
359	20240418	130200	2775531010	5020	5020	5030	5020	2899
360	20240418	130100	2760969720	5020	5030	5030	5020	1138
361	20240418	130000	2755254200	5030	5030	5030	5020	464
362	20240418	125900	2752923640	5030	5020	5030	5020	561
363	20240418	125800	2750105960	5030	5030	5040	5020	5503
364	20240418	125700	2722425780	5030	5030	5040	5030	9635
365	20240418	125600	2673959080	5030	5040	5040	5030	191
366	20240418	125500	2672997320	5040	5030	5040	5030	147
367	20240418	125400	2672256870	5040	5030	5040	5030	2913
368	20240418	125300	2657602460	5030	5040	5040	5030	15
369	20240418	125200	2657526940	5040	5040	5040	5030	868
370	20240418	125100	2653153230	5030	5040	5040	5030	867
371	20240418	125000	2648791040	5040	5040	5040	5030	1318
372	20240418	124900	2642148640	5040	5040	5040	5030	724
373	20240418	124800	2638500480	5040	5030	5040	5030	1557
374	20240418	124700	2630662340	5030	5030	5040	5030	369
375	20240418	124600	2628804510	5040	5040	5040	5030	1110
376	20240418	124500	2623211340	5030	5040	5040	5030	988
377	20240418	124400	2618237800	5040	5040	5040	5030	1258
378	20240418	124300	2611904710	5030	5040	5040	5030	420
379	20240418	124200	2609788030	5030	5030	5040	5030	585
380	20240418	124100	2606840740	5040	5040	5040	5030	1080
381	20240418	124000	2601404510	5030	5040	5040	5030	413
382	20240418	123900	2599323350	5040	5040	5040	5030	772
383	20240418	123800	2595434330	5040	5030	5040	5030	1075
384	20240418	123700	2590023680	5040	5040	5040	5030	656
385	20240418	123600	2586717750	5040	5030	5040	5030	565
386	20240418	123500	2583870980	5040	5040	5040	5030	2896
387	20240418	123400	2569275470	5030	5040	5040	5030	1593
388	20240418	123300	2561253730	5040	5040	5040	5030	688
389	20240418	123200	2557786250	5030	5040	5040	5030	641
390	20240418	123100	2554556780	5030	5040	5040	5030	1381
391	20240418	123000	2547603710	5040	5030	5040	5030	866
392	20240418	122900	2543239420	5040	5040	5040	5030	673
393	20240418	122800	2539848240	5040	5040	5040	5030	2006
394	20240418	122700	2529751690	5040	5030	5040	5020	4149
395	20240418	122600	2508871760	5030	5030	5030	5020	2325
396	20240418	122500	2497184300	5030	5030	5030	5020	4170
397	20240418	122400	2476225100	5030	5020	5030	5020	2080
398	20240418	122300	2465769520	5030	5020	5030	5020	1884
399	20240418	122200	2456307480	5020	5030	5030	5020	835
400	20240418	122100	2452108480	5030	5020	5030	5020	1014
401	20240418	122000	2447015570	5020	5030	5030	5020	2121
402	20240418	121900	2436362970	5020	5020	5030	5020	334
403	20240418	121800	2434683800	5030	5030	5030	5020	2260
404	20240418	121700	2423323350	5030	5030	5030	5020	314
405	20240418	121600	2421744350	5030	5030	5030	5020	1342
406	20240418	121500	2414994820	5030	5030	5030	5020	680
407	20240418	121400	2411580090	5030	5030	5030	5020	684
408	20240418	121300	2408141180	5030	5030	5030	5020	2103
409	20240418	121200	2397563210	5020	5030	5030	5020	1380
410	20240418	121100	2390628740	5030	5030	5040	5020	7784
411	20240418	121000	2351476570	5040	5040	5040	5030	2333
412	20240418	120900	2339741210	5030	5040	5040	5030	126
413	20240418	120800	2339107330	5040	5040	5040	5030	1103
414	20240418	120700	2333558130	5040	5040	5040	5030	353
415	20240418	120600	2331781540	5040	5040	5040	5030	2550
416	20240418	120500	2318954580	5030	5030	5040	5030	4577
417	20240418	120400	2295930890	5030	5040	5040	5030	7962
418	20240418	120300	2255846310	5040	5040	5040	5030	2726
419	20240418	120200	2242119310	5030	5040	5040	5030	1317
420	20240418	120100	2235488370	5040	5040	5040	5030	3040
421	20240418	120000	2220171000	5040	5040	5040	5030	367
422	20240418	115900	2218321920	5040	5030	5040	5030	7840
423	20240418	115800	2178854120	5040	5050	5050	5030	20685
424	20240418	115700	2074610430	5050	5040	5050	5040	1804
425	20240418	115600	2065516160	5050	5050	5050	5040	210
426	20240418	115500	2064456480	5050	5040	5050	5040	1076
427	20240418	115400	2059029900	5040	5050	5050	5040	1838
428	20240418	115300	2049766330	5050	5050	5060	5050	2915
429	20240418	115200	2035045510	5060	5060	5060	5050	609
430	20240418	115100	2031969920	5060	5050	5060	5050	663
431	20240418	115000	2028620660	5050	5060	5060	5050	130
432	20240418	114900	2027962980	5060	5060	5060	5050	2920
433	20240418	114800	2013213170	5060	5060	5060	5050	861
434	20240418	114700	2008857950	5050	5050	5060	5050	477
435	20240418	114600	2006444670	5050	5050	5070	5050	2354
436	20240418	114500	1994545900	5050	5050	5060	5050	1503
437	20240418	114400	1986948020	5060	5060	5070	5050	786
438	20240418	114300	1982968620	5050	5050	5060	5050	2831
439	20240418	114200	1968644610	5050	5060	5060	5050	2195
440	20240418	114100	1957543810	5060	5060	5060	5040	975
441	20240418	114000	1952616660	5060	5050	5060	5050	1201
442	20240418	113900	1946548770	5050	5050	5060	5040	1199
443	20240418	113800	1940496800	5050	5040	5060	5040	722
444	20240418	113700	1936852250	5050	5040	5050	5040	730
445	20240418	113600	1933166060	5050	5050	5050	5040	1221
446	20240418	113500	1927006720	5050	5050	5050	5040	695
447	20240418	113400	1923498440	5040	5060	5060	5040	830
448	20240418	113300	1919306250	5060	5040	5060	5040	1548
449	20240418	113200	1911489630	5060	5040	5060	5040	2450
450	20240418	113100	1899136050	5040	5050	5050	5040	585
451	20240418	113000	1896182080	5050	5050	5050	5050	1559
452	20240418	112900	1888309130	5040	5050	5050	5040	2225
453	20240418	112800	1877079560	5040	5040	5060	5040	1617
454	20240418	112700	1868927980	5050	5040	5060	5040	4260
455	20240418	112600	1847414990	5040	5050	5050	5040	894
456	20240418	112500	1842906940	5050	5050	5050	5040	384
457	20240418	112400	1840970330	5040	5050	5050	5040	736
458	20240418	112300	1837253990	5050	5040	5050	5040	588
459	20240418	112200	1834285390	5050	5050	5050	5040	1118
460	20240418	112100	1828646580	5050	5040	5050	5040	2435
461	20240418	112000	1816371000	5040	5040	5040	5030	877
462	20240418	111900	1811951040	5030	5040	5050	5030	1881
463	20240418	111800	1802476930	5040	5040	5040	5030	2745
464	20240418	111700	1788643820	5040	5040	5040	5030	1551
465	20240418	111600	1780826790	5040	5050	5050	5040	7479
466	20240418	111500	1743128860	5050	5040	5050	5040	482
467	20240418	111400	1740696950	5040	5050	5050	5040	775
468	20240418	111300	1736784970	5050	5040	5050	5040	1271
469	20240418	111200	1730377720	5050	5040	5050	5040	823
470	20240418	111100	1726224110	5040	5050	5050	5040	47
471	20240418	111000	1725987070	5050	5040	5050	5040	148
472	20240418	110900	1725239770	5040	5050	5050	5040	1097
473	20240418	110800	1719706580	5040	5040	5050	5040	372
474	20240418	110700	1717829630	5040	5040	5040	5040	3206
475	20240418	110600	1701671390	5040	5040	5040	5030	1719
476	20240418	110500	1693014260	5030	5040	5040	5030	611
477	20240418	110400	1689936720	5040	5040	5040	5030	1748
478	20240418	110300	1681140410	5030	5030	5040	5030	2266
479	20240418	110200	1669730260	5040	5050	5050	5030	10401
480	20240418	110100	1617308890	5040	5050	5050	5040	1118
481	20240418	110000	1611664660	5040	5050	5050	5040	1133
482	20240418	105900	1605951440	5050	5040	5050	5040	876
483	20240418	105800	1601533170	5040	5050	5050	5040	165
484	20240418	105700	1600701230	5040	5040	5050	5040	122
485	20240418	105600	1600085290	5050	5050	5050	5040	686
486	20240418	105500	1596627570	5050	5050	5050	5040	1196
487	20240418	105400	1590593250	5050	5030	5050	5030	1695
488	20240418	105300	1582048900	5040	5040	5040	5030	7768
489	20240418	105200	1542946840	5040	5030	5040	5030	1347
490	20240418	105100	1536170660	5040	5040	5040	5030	766
491	20240418	105000	1532310340	5040	5040	5040	5030	2299
492	20240418	104900	1520729060	5040	5040	5050	5030	15926
493	20240418	104800	1440470810	5040	5060	5060	5040	15914
494	20240418	104700	1360104270	5060	5060	5070	5050	1709
495	20240418	104600	1351455010	5060	5070	5070	5050	1714
496	20240418	104500	1342791870	5070	5060	5070	5050	2135
497	20240418	104400	1331982100	5060	5060	5060	5060	983
498	20240418	104300	1327008120	5050	5050	5070	5050	2722
499	20240418	104200	1313245270	5060	5060	5060	5050	2014
500	20240418	104100	1303057400	5060	5050	5060	5050	1368
501	20240418	104000	1296137940	5050	5050	5060	5050	1162
502	20240418	103900	1290266930	5060	5050	5060	5050	677
503	20240418	103800	1286846610	5050	5060	5060	5050	59
504	20240418	103700	1286548500	5060	5060	5060	5050	907
505	20240418	103600	1281967690	5060	5050	5060	5040	4277
506	20240418	103500	1260369110	5050	5050	5050	5040	673
507	20240418	103400	1256972850	5050	5050	5050	5040	929
508	20240418	103300	1252284480	5050	5040	5050	5040	1897
509	20240418	103200	1242711300	5040	5050	5050	5040	980
510	20240418	103100	1237765090	5060	5060	5060	5050	78
511	20240418	103000	1237370760	5050	5070	5070	5040	12655
512	20240418	102900	1173417900	5070	5060	5070	5050	2329
513	20240418	102800	1161629880	5060	5060	5070	5050	5263
514	20240418	102700	1134999860	5050	5060	5060	5050	737
515	20240418	102600	1131276420	5060	5070	5070	5050	806
516	20240418	102500	1127199060	5060	5060	5070	5060	733
517	20240418	102400	1123490020	5060	5070	5070	5050	484
518	20240418	102300	1121041010	5070	5060	5070	5050	1801
519	20240418	102200	1111929040	5060	5070	5070	5050	1913
520	20240418	102100	1102247860	5070	5060	5070	5050	2443
521	20240418	102000	1089885080	5060	5060	5070	5060	6748
522	20240418	101900	1055740060	5060	5080	5080	5050	11304
523	20240418	101800	998511900	5080	5070	5080	5070	146
524	20240418	101700	997770500	5080	5090	5090	5070	4448
525	20240418	101600	975180250	5090	5070	5090	5070	3383
526	20240418	101500	957995070	5070	5080	5080	5070	764
527	20240418	101400	954117040	5080	5080	5080	5070	1059
528	20240418	101300	948743740	5080	5080	5080	5070	1151
529	20240418	101200	942897690	5080	5080	5080	5070	914
530	20240418	101100	938257100	5080	5070	5080	5070	293
531	20240418	101000	936771510	5070	5080	5080	5070	1053
532	20240418	100900	931430130	5080	5070	5080	5070	524
533	20240418	100800	928772730	5070	5070	5080	5070	486
534	20240418	100700	926307170	5070	5080	5080	5070	1045
535	20240418	100600	921004920	5070	5070	5080	5070	1464
536	20240418	100500	913570490	5080	5080	5080	5070	410
537	20240418	100400	911488710	5080	5080	5080	5070	805
538	20240418	100300	907405980	5070	5090	5090	5070	3072
539	20240418	100200	891813440	5090	5080	5090	5080	243
540	20240418	100100	890578140	5090	5070	5090	5070	1739
541	20240418	100000	881749690	5070	5070	5080	5060	1164
542	20240418	095900	875852410	5070	5070	5070	5060	677
543	20240418	095800	872422670	5060	5080	5090	5060	9554
544	20240418	095700	824055910	5070	5080	5080	5070	1763
545	20240418	095600	815105640	5070	5080	5080	5070	692
546	20240418	095500	811592990	5080	5080	5090	5080	2218
547	20240418	095400	800323450	5070	5080	5080	5070	828
548	20240418	095300	796124760	5070	5080	5080	5070	955
549	20240418	095200	791276220	5080	5080	5090	5080	249
550	20240418	095100	790010030	5090	5090	5090	5080	3074
551	20240418	095000	774393160	5080	5070	5090	5070	1013
552	20240418	094900	769247120	5070	5090	5090	5070	817
553	20240418	094800	765098100	5090	5080	5090	5070	4153
554	20240418	094700	744006820	5080	5090	5090	5070	277
555	20240418	094600	742599650	5090	5080	5090	5070	2193
556	20240418	094500	731467090	5080	5070	5080	5070	814
557	20240418	094400	727335030	5070	5070	5080	5060	3710
558	20240418	094300	708525920	5060	5070	5070	5060	1524
559	20240418	094200	700813130	5060	5080	5090	5060	2205
560	20240418	094100	689645550	5080	5080	5090	5070	5180
561	20240418	094000	663342850	5070	5070	5080	5070	556
562	20240418	093900	660523720	5070	5080	5080	5070	1001
563	20240418	093800	655441140	5080	5070	5080	5070	1204
564	20240418	093700	649330780	5080	5070	5080	5060	5105
565	20240418	093600	623492730	5070	5080	5080	5060	1065
566	20240418	093500	618094060	5080	5080	5080	5060	12890
567	20240418	093400	552753230	5070	5080	5080	5070	3942
568	20240418	093300	532733570	5070	5080	5090	5070	7067
569	20240418	093200	496846000	5090	5090	5090	5080	1953
570	20240418	093100	486918570	5080	5080	5080	5070	2642
571	20240418	093000	473500980	5080	5100	5100	5070	1379
572	20240418	092900	466498800	5090	5090	5100	5080	755
573	20240418	092800	462654840	5090	5080	5090	5070	1493
574	20240418	092700	455069790	5090	5080	5090	5080	1814
575	20240418	092600	445851080	5090	5090	5100	5090	1135
576	20240418	092500	440063910	5100	5090	5100	5070	9225
577	20240418	092400	393218980	5090	5100	5100	5090	240
578	20240418	092300	391996210	5100	5090	5110	5090	219
579	20240418	092200	390878380	5100	5100	5100	5090	1595
580	20240418	092100	382755890	5100	5100	5110	5100	1128
581	20240418	092000	377003070	5100	5100	5100	5100	1262
582	20240418	091900	370566870	5100	5090	5100	5090	1469
583	20240418	091800	363079230	5090	5080	5090	5080	139
584	20240418	091700	362371770	5080	5090	5090	5080	6867
585	20240418	091600	327443840	5090	5080	5090	5080	456
586	20240418	091500	325126880	5080	5080	5090	5070	1687
587	20240418	091400	316566460	5070	5090	5090	5070	2520
588	20240418	091300	303764320	5090	5090	5090	5080	466
589	20240418	091200	301396440	5090	5090	5100	5080	2560
590	20240418	091100	288360740	5090	5100	5100	5090	432
591	20240418	091000	286161670	5100	5120	5120	5090	3530
592	20240418	090900	268159370	5110	5120	5120	5100	216
593	20240418	090800	267054520	5120	5100	5120	5100	1406
594	20240418	090700	259857440	5120	5110	5130	5110	4447
595	20240418	090600	237101620	5110	5110	5130	5090	8386
596	20240418	090500	194242090	5110	5100	5110	5090	4157
597	20240418	090400	173050430	5100	5110	5120	5090	318
598	20240418	090300	171427100	5110	5090	5120	5090	10853
599	20240418	090200	115945110	5090	5080	5120	5080	7508
600	20240418	090100	77638980	5090	5080	5090	5060	1734
601	20240418	090000	68821550	5090	5050	5090	5050	13504