KissMeData/348080/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204900	108512905	1600	1600	1600	1600	1063
3	20240418	204800	108512905	1600	1600	1600	1600	0
4	20240418	204700	108512905	1600	1600	1600	1600	0
5	20240418	204600	108512905	1600	1600	1600	1600	0
6	20240418	204500	108512905	1600	1600	1600	1600	0
7	20240418	204400	108512905	1600	1600	1600	1600	0
8	20240418	204300	108512905	1600	1600	1600	1600	0
9	20240418	204200	108512905	1600	1600	1600	1600	0
10	20240418	204100	108512905	1600	1600	1600	1600	0
11	20240418	204000	108512905	1600	1600	1600	1600	0
12	20240418	203900	108512905	1600	1600	1600	1600	0
13	20240418	203800	108512905	1600	1600	1600	1600	0
14	20240418	203700	108512905	1600	1600	1600	1600	0
15	20240418	203600	108512905	1600	1600	1600	1600	0
16	20240418	203500	108512905	1600	1600	1600	1600	0
17	20240418	203400	108512905	1600	1600	1600	1600	0
18	20240418	203300	108512905	1600	1600	1600	1600	0
19	20240418	203200	108512905	1600	1600	1600	1600	0
20	20240418	203100	108512905	1600	1600	1600	1600	0
21	20240418	203000	108512905	1600	1600	1600	1600	0
22	20240418	202900	108512905	1600	1600	1600	1600	0
23	20240418	202800	108512905	1600	1600	1600	1600	0
24	20240418	202700	108512905	1600	1600	1600	1600	0
25	20240418	202600	108512905	1600	1600	1600	1600	0
26	20240418	202500	108512905	1600	1600	1600	1600	0
27	20240418	202400	108512905	1600	1600	1600	1600	0
28	20240418	202300	108512905	1600	1600	1600	1600	0
29	20240418	202200	108512905	1600	1600	1600	1600	0
30	20240418	202100	108512905	1600	1600	1600	1600	0
31	20240418	202000	108512905	1600	1600	1600	1600	0
32	20240418	201900	108512905	1600	1600	1600	1600	1063
33	20240418	201800	108512905	1600	1600	1600	1600	0
34	20240418	201700	108512905	1600	1600	1600	1600	0
35	20240418	201600	108512905	1600	1600	1600	1600	0
36	20240418	201500	108512905	1600	1600	1600	1600	0
37	20240418	201400	108512905	1600	1600	1600	1600	0
38	20240418	201300	108512905	1600	1600	1600	1600	0
39	20240418	201200	108512905	1600	1600	1600	1600	0
40	20240418	201100	108512905	1600	1600	1600	1600	0
41	20240418	201000	108512905	1600	1600	1600	1600	0
42	20240418	200900	108512905	1600	1600	1600	1600	0
43	20240418	200800	108512905	1600	1600	1600	1600	0
44	20240418	200700	108512905	1600	1600	1600	1600	0
45	20240418	200600	108512905	1600	1600	1600	1600	0
46	20240418	200500	108512905	1600	1600	1600	1600	0
47	20240418	200400	108512905	1600	1600	1600	1600	0
48	20240418	200300	108512905	1600	1600	1600	1600	0
49	20240418	200200	108512905	1600	1600	1600	1600	0
50	20240418	200100	108512905	1600	1600	1600	1600	0
51	20240418	200000	108512905	1600	1600	1600	1600	0
52	20240418	195900	108512905	1600	1600	1600	1600	0
53	20240418	195800	108512905	1600	1600	1600	1600	0
54	20240418	195700	108512905	1600	1600	1600	1600	0
55	20240418	195600	108512905	1600	1600	1600	1600	0
56	20240418	195500	108512905	1600	1600	1600	1600	0
57	20240418	195400	108512905	1600	1600	1600	1600	0
58	20240418	195300	108512905	1600	1600	1600	1600	0
59	20240418	195200	108512905	1600	1600	1600	1600	0
60	20240418	195100	108512905	1600	1600	1600	1600	0
61	20240418	195000	108512905	1600	1600	1600	1600	0
62	20240418	194900	108512905	1600	1600	1600	1600	1063
63	20240418	194800	108512905	1600	1600	1600	1600	0
64	20240418	194700	108512905	1600	1600	1600	1600	0
65	20240418	194600	108512905	1600	1600	1600	1600	0
66	20240418	194500	108512905	1600	1600	1600	1600	0
67	20240418	194400	108512905	1600	1600	1600	1600	0
68	20240418	194300	108512905	1600	1600	1600	1600	0
69	20240418	194200	108512905	1600	1600	1600	1600	0
70	20240418	194100	108512905	1600	1600	1600	1600	0
71	20240418	194000	108512905	1600	1600	1600	1600	0
72	20240418	193900	108512905	1600	1600	1600	1600	0
73	20240418	193800	108512905	1600	1600	1600	1600	0
74	20240418	193700	108512905	1600	1600	1600	1600	0
75	20240418	193600	108512905	1600	1600	1600	1600	0
76	20240418	193500	108512905	1600	1600	1600	1600	0
77	20240418	193400	108512905	1600	1600	1600	1600	0
78	20240418	193300	108512905	1600	1600	1600	1600	0
79	20240418	193200	108512905	1600	1600	1600	1600	0
80	20240418	193100	108512905	1600	1600	1600	1600	0
81	20240418	193000	108512905	1600	1600	1600	1600	0
82	20240418	192900	108512905	1600	1600	1600	1600	0
83	20240418	192800	108512905	1600	1600	1600	1600	0
84	20240418	192700	108512905	1600	1600	1600	1600	0
85	20240418	192600	108512905	1600	1600	1600	1600	0
86	20240418	192500	108512905	1600	1600	1600	1600	0
87	20240418	192400	108512905	1600	1600	1600	1600	0
88	20240418	192300	108512905	1600	1600	1600	1600	0
89	20240418	192200	108512905	1600	1600	1600	1600	0
90	20240418	192100	108512905	1600	1600	1600	1600	0
91	20240418	192000	108512905	1600	1600	1600	1600	0
92	20240418	191900	108512905	1600	1600	1600	1600	1063
93	20240418	191800	108512905	1600	1600	1600	1600	0
94	20240418	191700	108512905	1600	1600	1600	1600	0
95	20240418	191600	108512905	1600	1600	1600	1600	0
96	20240418	191500	108512905	1600	1600	1600	1600	0
97	20240418	191400	108512905	1600	1600	1600	1600	0
98	20240418	191300	108512905	1600	1600	1600	1600	0
99	20240418	191200	108512905	1600	1600	1600	1600	0
100	20240418	191100	108512905	1600	1600	1600	1600	0
101	20240418	191000	108512905	1600	1600	1600	1600	0
102	20240418	190900	108512905	1600	1600	1600	1600	0
103	20240418	190800	108512905	1600	1600	1600	1600	0
104	20240418	190700	108512905	1600	1600	1600	1600	0
105	20240418	190600	108512905	1600	1600	1600	1600	0
106	20240418	190500	108512905	1600	1600	1600	1600	0
107	20240418	190400	108512905	1600	1600	1600	1600	0
108	20240418	190300	108512905	1600	1600	1600	1600	0
109	20240418	190200	108512905	1600	1600	1600	1600	0
110	20240418	190100	108512905	1600	1600	1600	1600	0
111	20240418	190000	108512905	1600	1600	1600	1600	0
112	20240418	185900	108512905	1600	1600	1600	1600	0
113	20240418	185800	108512905	1600	1600	1600	1600	0
114	20240418	185700	108512905	1600	1600	1600	1600	0
115	20240418	185600	108512905	1600	1600	1600	1600	0
116	20240418	185500	108512905	1600	1600	1600	1600	0
117	20240418	185400	108512905	1600	1600	1600	1600	0
118	20240418	185300	108512905	1600	1600	1600	1600	0
119	20240418	185200	108512905	1600	1600	1600	1600	0
120	20240418	185100	108512905	1600	1600	1600	1600	0
121	20240418	185000	108512905	1600	1600	1600	1600	0
122	20240418	184900	108512905	1600	1600	1600	1600	1063
123	20240418	184800	108512905	1600	1600	1600	1600	0
124	20240418	184700	108512905	1600	1600	1600	1600	0
125	20240418	184600	108512905	1600	1600	1600	1600	0
126	20240418	184500	108512905	1600	1600	1600	1600	0
127	20240418	184400	108512905	1600	1600	1600	1600	0
128	20240418	184300	108512905	1600	1600	1600	1600	0
129	20240418	184200	108512905	1600	1600	1600	1600	0
130	20240418	184100	108512905	1600	1600	1600	1600	0
131	20240418	184000	108512905	1600	1600	1600	1600	0
132	20240418	183900	108512905	1600	1600	1600	1600	0
133	20240418	183800	108512905	1600	1600	1600	1600	0
134	20240418	183700	108512905	1600	1600	1600	1600	0
135	20240418	183600	108512905	1600	1600	1600	1600	0
136	20240418	183500	108512905	1600	1600	1600	1600	0
137	20240418	183400	108512905	1600	1600	1600	1600	0
138	20240418	183300	108512905	1600	1600	1600	1600	0
139	20240418	183200	108512905	1600	1600	1600	1600	0
140	20240418	183100	108512905	1600	1600	1600	1600	0
141	20240418	183000	108512905	1600	1600	1600	1600	0
142	20240418	182900	108512905	1600	1600	1600	1600	0
143	20240418	182800	108512905	1600	1600	1600	1600	0
144	20240418	182700	108512905	1600	1600	1600	1600	0
145	20240418	182600	108512905	1600	1600	1600	1600	0
146	20240418	182500	108512905	1600	1600	1600	1600	0
147	20240418	182400	108512905	1600	1600	1600	1600	0
148	20240418	182300	108512905	1600	1600	1600	1600	0
149	20240418	182200	108512905	1600	1600	1600	1600	0
150	20240418	182100	108512905	1600	1600	1600	1600	0
151	20240418	182000	108512905	1600	1600	1600	1600	0
152	20240418	181900	108512905	1600	1600	1600	1600	1063
153	20240418	181800	108512905	1600	1600	1600	1600	0
154	20240418	181700	108512905	1600	1600	1600	1600	0
155	20240418	181600	108512905	1600	1600	1600	1600	0
156	20240418	181500	108512905	1600	1600	1600	1600	0
157	20240418	181400	108512905	1600	1600	1600	1600	0
158	20240418	181300	108512905	1600	1600	1600	1600	0
159	20240418	181200	108512905	1600	1600	1600	1600	0
160	20240418	181100	108512905	1600	1600	1600	1600	0
161	20240418	181000	108512905	1600	1600	1600	1600	0
162	20240418	180900	108512905	1600	1600	1600	1600	0
163	20240418	180800	108512905	1600	1600	1600	1600	0
164	20240418	180700	108512905	1600	1600	1600	1600	0
165	20240418	180600	108512905	1600	1600	1600	1600	0
166	20240418	180500	108512905	1600	1600	1600	1600	0
167	20240418	180400	108512905	1600	1600	1600	1600	0
168	20240418	180300	108512905	1600	1600	1600	1600	0
169	20240418	180200	108512905	1600	1600	1600	1600	0
170	20240418	180100	108512905	1600	1600	1600	1600	0
171	20240418	180000	108512905	1600	1600	1600	1600	0
172	20240418	175900	108512905	1600	1600	1600	1600	0
173	20240418	175800	108512905	1600	1600	1600	1600	0
174	20240418	175700	108512905	1600	1600	1600	1600	0
175	20240418	175600	108512905	1600	1600	1600	1600	0
176	20240418	175500	108512905	1600	1600	1600	1600	0
177	20240418	175400	108512905	1600	1600	1600	1600	0
178	20240418	175300	108512905	1600	1600	1600	1600	0
179	20240418	175200	108512905	1600	1600	1600	1600	0
180	20240418	175100	108512905	1600	1600	1600	1600	0
181	20240418	175000	108512905	1600	1600	1600	1600	0
182	20240418	174900	108512905	1600	1600	1600	1600	1063
183	20240418	174800	108512905	1600	1600	1600	1600	0
184	20240418	174700	108512905	1600	1600	1600	1600	0
185	20240418	174600	108512905	1600	1600	1600	1600	0
186	20240418	174500	108512905	1600	1600	1600	1600	0
187	20240418	174400	108512905	1600	1600	1600	1600	0
188	20240418	174300	108512905	1600	1600	1600	1600	0
189	20240418	174200	108512905	1600	1600	1600	1600	0
190	20240418	174100	108512905	1600	1600	1600	1600	0
191	20240418	174000	108512905	1600	1600	1600	1600	0
192	20240418	173900	108512905	1600	1600	1600	1600	0
193	20240418	173800	108512905	1600	1600	1600	1600	0
194	20240418	173700	108512905	1600	1600	1600	1600	0
195	20240418	173600	108512905	1600	1600	1600	1600	0
196	20240418	173500	108512905	1600	1600	1600	1600	0
197	20240418	173400	108512905	1600	1600	1600	1600	0
198	20240418	173300	108512905	1600	1600	1600	1600	0
199	20240418	173200	108512905	1600	1600	1600	1600	0
200	20240418	173100	108512905	1600	1600	1600	1600	0
201	20240418	173000	108512905	1600	1600	1600	1600	0
202	20240418	172900	108512905	1600	1600	1600	1600	0
203	20240418	172800	108512905	1600	1600	1600	1600	0
204	20240418	172700	108512905	1600	1600	1600	1600	0
205	20240418	172600	108512905	1600	1600	1600	1600	0
206	20240418	172500	108512905	1600	1600	1600	1600	0
207	20240418	172400	108512905	1600	1600	1600	1600	0
208	20240418	172300	108512905	1600	1600	1600	1600	0
209	20240418	172200	108512905	1600	1600	1600	1600	0
210	20240418	172100	108512905	1600	1600	1600	1600	0
211	20240418	172000	108512905	1600	1600	1600	1600	0
212	20240418	171900	108512905	1600	1600	1600	1600	1063
213	20240418	171800	108512905	1600	1600	1600	1600	0
214	20240418	171700	108512905	1600	1600	1600	1600	0
215	20240418	171600	108512905	1600	1600	1600	1600	0
216	20240418	171500	108512905	1600	1600	1600	1600	0
217	20240418	171400	108512905	1600	1600	1600	1600	0
218	20240418	171300	108512905	1600	1600	1600	1600	0
219	20240418	171200	108512905	1600	1600	1600	1600	0
220	20240418	171100	108512905	1600	1600	1600	1600	0
221	20240418	171000	108512905	1600	1600	1600	1600	0
222	20240418	170900	108512905	1600	1600	1600	1600	0
223	20240418	170800	108512905	1600	1600	1600	1600	0
224	20240418	170700	108512905	1600	1600	1600	1600	0
225	20240418	170600	108512905	1600	1600	1600	1600	0
226	20240418	170500	108512905	1600	1600	1600	1600	0
227	20240418	170400	108512905	1600	1600	1600	1600	0
228	20240418	170300	108512905	1600	1600	1600	1600	0
229	20240418	170200	108512905	1600	1600	1600	1600	0
230	20240418	170100	108512905	1600	1600	1600	1600	0
231	20240418	170000	108512905	1600	1600	1600	1600	0
232	20240418	165900	108512905	1600	1600	1600	1600	0
233	20240418	165800	108512905	1600	1600	1600	1600	0
234	20240418	165700	108512905	1600	1600	1600	1600	0
235	20240418	165600	108512905	1600	1600	1600	1600	0
236	20240418	165500	108512905	1600	1600	1600	1600	0
237	20240418	165400	108512905	1600	1600	1600	1600	0
238	20240418	165300	108512905	1600	1600	1600	1600	0
239	20240418	165200	108512905	1600	1600	1600	1600	0
240	20240418	165100	108512905	1600	1600	1600	1600	0
241	20240418	165000	108512905	1600	1600	1600	1600	0
242	20240418	164900	108512905	1600	1600	1600	1600	1063
243	20240418	164800	108512905	1600	1600	1600	1600	0
244	20240418	164700	108512905	1600	1600	1600	1600	0
245	20240418	164600	108512905	1600	1600	1600	1600	0
246	20240418	164500	108512905	1600	1600	1600	1600	0
247	20240418	164400	108512905	1600	1600	1600	1600	0
248	20240418	164300	108512905	1600	1600	1600	1600	0
249	20240418	164200	108512905	1600	1600	1600	1600	0
250	20240418	164100	108512905	1600	1600	1600	1600	0
251	20240418	164000	108512905	1600	1600	1600	1600	0
252	20240418	163900	108512905	1600	1600	1600	1600	0
253	20240418	163800	108512905	1600	1600	1600	1600	0
254	20240418	163700	108512905	1600	1600	1600	1600	0
255	20240418	163600	108512905	1600	1600	1600	1600	0
256	20240418	163500	108512905	1600	1600	1600	1600	0
257	20240418	163400	108512905	1600	1600	1600	1600	0
258	20240418	163300	108512905	1600	1600	1600	1600	0
259	20240418	163200	108512905	1600	1600	1600	1600	0
260	20240418	163100	108512905	1600	1600	1600	1600	0
261	20240418	163000	108512905	1600	1600	1600	1600	0
262	20240418	162900	108512905	1600	1600	1600	1600	0
263	20240418	162800	108512905	1600	1600	1600	1600	0
264	20240418	162700	108512905	1600	1600	1600	1600	0
265	20240418	162600	108512905	1600	1600	1600	1600	0
266	20240418	162500	108512905	1600	1600	1600	1600	0
267	20240418	162400	108512905	1600	1600	1600	1600	0
268	20240418	162300	108512905	1600	1600	1600	1600	0
269	20240418	162200	108512905	1600	1600	1600	1600	0
270	20240418	162100	108512905	1600	1600	1600	1600	0
271	20240418	162000	108512905	1600	1600	1600	1600	0
272	20240418	161900	108512905	1600	1600	1600	1600	1063
273	20240418	161800	108512905	1600	1600	1600	1600	0
274	20240418	161700	108512905	1600	1600	1600	1600	0
275	20240418	161600	108512905	1600	1600	1600	1600	0
276	20240418	161500	108512905	1600	1600	1600	1600	0
277	20240418	161400	108512905	1600	1600	1600	1600	0
278	20240418	161300	108512905	1600	1600	1600	1600	0
279	20240418	161200	108512905	1600	1600	1600	1600	0
280	20240418	161100	108512905	1600	1600	1600	1600	0
281	20240418	161000	108512905	1600	1600	1600	1600	0
282	20240418	160900	108512905	1600	1600	1600	1600	0
283	20240418	160800	108512905	1600	1600	1600	1600	0
284	20240418	160700	108512905	1600	1600	1600	1600	0
285	20240418	160600	108512905	1600	1600	1600	1600	0
286	20240418	160500	108512905	1600	1600	1600	1600	0
287	20240418	160400	108512905	1600	1600	1600	1600	0
288	20240418	160300	108512905	1600	1600	1600	1600	0
289	20240418	160200	108512905	1600	1600	1600	1600	0
290	20240418	160100	108512905	1600	1600	1600	1600	0
291	20240418	160000	108512905	1600	1600	1600	1600	0
292	20240418	155900	108512905	1600	1600	1600	1600	0
293	20240418	155800	108512905	1600	1600	1600	1600	0
294	20240418	155700	108512905	1600	1600	1600	1600	0
295	20240418	155600	108512905	1600	1600	1600	1600	0
296	20240418	155500	108512905	1600	1600	1600	1600	0
297	20240418	155400	108512905	1600	1600	1600	1600	0
298	20240418	155300	108512905	1600	1600	1600	1600	0
299	20240418	155200	108512905	1600	1600	1600	1600	0
300	20240418	155100	108512905	1600	1600	1600	1600	0
301	20240418	155000	108512905	1600	1600	1600	1600	0
302	20240418	154900	108512905	1600	1600	1600	1600	1063
303	20240418	154800	108512905	1600	1600	1600	1600	0
304	20240418	154700	108512905	1600	1600	1600	1600	0
305	20240418	154600	108512905	1600	1600	1600	1600	0
306	20240418	154500	108512905	1600	1600	1600	1600	0
307	20240418	154400	108512905	1600	1600	1600	1600	0
308	20240418	154300	108512905	1600	1600	1600	1600	0
309	20240418	154200	108512905	1600	1600	1600	1600	0
310	20240418	154100	108512905	1600	1600	1600	1600	0
311	20240418	154000	108512905	1600	1600	1600	1600	0
312	20240418	153900	108512905	1600	1600	1600	1600	0
313	20240418	153800	108512905	1600	1600	1600	1600	0
314	20240418	153700	108512905	1600	1600	1600	1600	0
315	20240418	153600	108512905	1600	1600	1600	1600	0
316	20240418	153500	108512905	1600	1600	1600	1600	0
317	20240418	153400	108512905	1600	1600	1600	1600	0
318	20240418	153300	108512905	1600	1600	1600	1600	0
319	20240418	153200	108512905	1600	1600	1600	1600	0
320	20240418	153100	108512905	1600	1600	1600	1600	0
321	20240418	153000	108512905	1600	1600	1600	1600	1063
322	20240418	152900	106812105	1599	1599	1599	1599	0
323	20240418	152800	106812105	1599	1599	1599	1599	0
324	20240418	152700	106812105	1599	1599	1599	1599	0
325	20240418	152600	106812105	1599	1599	1599	1599	0
326	20240418	152500	106812105	1599	1599	1599	1599	0
327	20240418	152400	106812105	1599	1599	1599	1599	0
328	20240418	152300	106812105	1599	1599	1599	1599	0
329	20240418	152200	106812105	1599	1599	1599	1599	0
330	20240418	152100	106812105	1599	1599	1599	1599	0
331	20240418	152000	106812105	1599	1599	1599	1599	0
332	20240418	151900	106812105	1599	1590	1599	1590	4845
333	20240418	151800	99088051	1594	1592	1594	1592	2725
334	20240418	151700	94746360	1592	1592	1592	1592	0
335	20240418	151600	94746360	1592	1592	1592	1592	89
336	20240418	151500	94604672	1592	1592	1592	1592	0
337	20240418	151400	94604672	1592	1592	1592	1592	0
338	20240418	151300	94604672	1592	1592	1592	1592	1
339	20240418	151200	94603080	1591	1592	1592	1591	11
340	20240418	151100	94585577	1592	1585	1592	1584	1264
341	20240418	151000	92583125	1593	1593	1593	1593	1
342	20240418	150900	92581532	1585	1586	1586	1585	77
343	20240418	150800	92459476	1590	1594	1594	1590	12
344	20240418	150700	92440388	1595	1595	1595	1595	0
345	20240418	150600	92440388	1595	1595	1595	1595	0
346	20240418	150500	92440388	1595	1595	1595	1595	10
347	20240418	150400	92424438	1596	1590	1596	1590	1005
348	20240418	150300	90826458	1596	1596	1596	1596	0
349	20240418	150200	90826458	1596	1596	1596	1596	0
350	20240418	150100	90826458	1596	1596	1596	1596	0
351	20240418	150000	90826458	1596	1596	1596	1596	0
352	20240418	145900	90826458	1596	1596	1596	1596	0
353	20240418	145800	90826458	1596	1596	1596	1596	1
354	20240418	145700	90824862	1596	1596	1596	1596	62
355	20240418	145600	90725910	1596	1596	1596	1596	0
356	20240418	145500	90725910	1596	1590	1596	1590	152
357	20240418	145400	90483969	1595	1595	1595	1595	63
358	20240418	145300	90383484	1596	1596	1596	1596	0
359	20240418	145200	90383484	1596	1596	1596	1596	0
360	20240418	145100	90383484	1596	1596	1596	1596	6
361	20240418	145000	90373908	1596	1596	1596	1596	0
362	20240418	144900	90373908	1596	1596	1596	1596	0
363	20240418	144800	90373908	1596	1596	1596	1596	0
364	20240418	144700	90373908	1596	1596	1596	1596	0
365	20240418	144600	90373908	1596	1595	1596	1595	61
366	20240418	144500	90276612	1590	1590	1590	1590	1
367	20240418	144400	90275022	1595	1595	1595	1595	0
368	20240418	144300	90275022	1595	1595	1595	1595	15
369	20240418	144200	90251097	1596	1596	1596	1596	0
370	20240418	144100	90251097	1596	1596	1596	1596	0
371	20240418	144000	90251097	1596	1596	1596	1596	0
372	20240418	143900	90251097	1596	1596	1596	1596	0
373	20240418	143800	90251097	1596	1596	1596	1596	0
374	20240418	143700	90251097	1596	1595	1596	1595	10
375	20240418	143600	90235146	1595	1595	1595	1595	0
376	20240418	143500	90235146	1595	1595	1595	1595	0
377	20240418	143400	90235146	1595	1595	1595	1595	10
378	20240418	143300	90219196	1597	1595	1597	1595	252
379	20240418	143200	89817132	1595	1593	1595	1593	238
380	20240418	143100	89437666	1593	1593	1593	1593	0
381	20240418	143000	89437666	1593	1591	1593	1591	91
382	20240418	142900	89292883	1590	1590	1590	1590	112
383	20240418	142800	89114803	1590	1590	1590	1590	0
384	20240418	142700	89114803	1590	1585	1590	1585	141
385	20240418	142600	88891313	1590	1590	1590	1590	0
386	20240418	142500	88891313	1590	1590	1590	1590	0
387	20240418	142400	88891313	1590	1590	1590	1590	1
388	20240418	142300	88889723	1590	1590	1590	1590	0
389	20240418	142200	88889723	1590	1590	1590	1590	0
390	20240418	142100	88889723	1590	1590	1590	1590	0
391	20240418	142000	88889723	1590	1590	1590	1590	3
392	20240418	141900	88884953	1580	1580	1580	1580	0
393	20240418	141800	88884953	1580	1580	1580	1580	0
394	20240418	141700	88884953	1580	1580	1580	1580	0
395	20240418	141600	88884953	1580	1580	1580	1580	0
396	20240418	141500	88884953	1580	1580	1580	1580	0
397	20240418	141400	88884953	1580	1580	1580	1580	0
398	20240418	141300	88884953	1580	1580	1580	1579	917
399	20240418	141200	87436553	1580	1590	1590	1580	50
400	20240418	141100	87357473	1590	1590	1590	1590	0
401	20240418	141000	87357473	1590	1590	1590	1590	40
402	20240418	140900	87293873	1590	1590	1590	1590	20
403	20240418	140800	87262073	1580	1580	1580	1580	0
404	20240418	140700	87262073	1580	1580	1580	1580	0
405	20240418	140600	87262073	1580	1580	1580	1580	100
406	20240418	140500	87104073	1580	1581	1581	1580	2000
407	20240418	140400	83943164	1581	1581	1581	1581	0
408	20240418	140300	83943164	1581	1581	1581	1581	0
409	20240418	140200	83943164	1581	1581	1581	1581	0
410	20240418	140100	83943164	1581	1581	1581	1581	0
411	20240418	140000	83943164	1581	1581	1581	1581	0
412	20240418	135900	83943164	1581	1581	1581	1581	0
413	20240418	135800	83943164	1581	1581	1581	1581	0
414	20240418	135700	83943164	1581	1581	1581	1581	0
415	20240418	135600	83943164	1581	1581	1581	1581	0
416	20240418	135500	83943164	1581	1581	1581	1581	0
417	20240418	135400	83943164	1581	1581	1581	1581	0
418	20240418	135300	83943164	1581	1581	1581	1581	73
419	20240418	135200	83827751	1581	1581	1581	1581	0
420	20240418	135100	83827751	1581	1581	1581	1581	0
421	20240418	135000	83827751	1581	1581	1581	1581	0
422	20240418	134900	83827751	1581	1581	1581	1581	0
423	20240418	134800	83827751	1581	1581	1581	1581	10
424	20240418	134700	83811941	1582	1582	1582	1582	0
425	20240418	134600	83811941	1582	1582	1582	1582	0
426	20240418	134500	83811941	1582	1582	1582	1582	0
427	20240418	134400	83811941	1582	1582	1582	1582	0
428	20240418	134300	83811941	1582	1582	1582	1582	0
429	20240418	134200	83811941	1582	1582	1582	1582	0
430	20240418	134100	83811941	1582	1582	1582	1582	90
431	20240418	134000	83669561	1582	1582	1582	1582	0
432	20240418	133900	83669561	1582	1582	1582	1582	0
433	20240418	133800	83669561	1582	1582	1582	1582	0
434	20240418	133700	83669561	1582	1582	1582	1582	0
435	20240418	133600	83669561	1582	1585	1585	1582	67
436	20240418	133500	83563560	1595	1595	1595	1595	1
437	20240418	133400	83561965	1597	1588	1597	1588	227
438	20240418	133300	83201090	1587	1587	1587	1587	15
439	20240418	133200	83177285	1587	1587	1587	1587	63
440	20240418	133100	83077304	1581	1581	1581	1581	400
441	20240418	133000	82444904	1580	1580	1580	1580	0
442	20240418	132900	82444904	1580	1580	1580	1580	0
443	20240418	132800	82444904	1580	1580	1580	1580	0
444	20240418	132700	82444904	1580	1580	1580	1580	0
445	20240418	132600	82444904	1580	1580	1580	1580	0
446	20240418	132500	82444904	1580	1580	1580	1580	0
447	20240418	132400	82444904	1580	1580	1580	1580	0
448	20240418	132300	82444904	1580	1580	1580	1580	0
449	20240418	132200	82444904	1580	1580	1580	1580	0
450	20240418	132100	82444904	1580	1580	1580	1580	0
451	20240418	132000	82444904	1580	1580	1580	1580	0
452	20240418	131900	82444904	1580	1580	1580	1580	0
453	20240418	131800	82444904	1580	1580	1580	1580	0
454	20240418	131700	82444904	1580	1580	1580	1580	0
455	20240418	131600	82444904	1580	1580	1580	1580	0
456	20240418	131500	82444904	1580	1580	1580	1580	0
457	20240418	131400	82444904	1580	1580	1580	1580	0
458	20240418	131300	82444904	1580	1580	1580	1580	0
459	20240418	131200	82444904	1580	1580	1580	1580	770
460	20240418	131100	81228304	1585	1585	1585	1585	0
461	20240418	131000	81228304	1585	1585	1585	1585	0
462	20240418	130900	81228304	1585	1585	1585	1585	0
463	20240418	130800	81228304	1585	1585	1585	1585	2
464	20240418	130700	81225134	1580	1580	1580	1580	270
465	20240418	130600	80798534	1580	1580	1580	1580	300
466	20240418	130500	80324534	1580	1580	1580	1580	0
467	20240418	130400	80324534	1580	1580	1580	1580	0
468	20240418	130300	80324534	1580	1580	1580	1580	0
469	20240418	130200	80324534	1580	1580	1580	1580	0
470	20240418	130100	80324534	1580	1580	1580	1580	7
471	20240418	130000	80313474	1580	1580	1580	1580	0
472	20240418	125900	80313474	1580	1580	1580	1580	0
473	20240418	125800	80313474	1580	1580	1580	1580	0
474	20240418	125700	80313474	1580	1580	1580	1580	14
475	20240418	125600	80291354	1580	1580	1580	1580	0
476	20240418	125500	80291354	1580	1580	1580	1580	50
477	20240418	125400	80212354	1580	1580	1580	1580	0
478	20240418	125300	80212354	1580	1580	1580	1580	0
479	20240418	125200	80212354	1580	1580	1580	1580	150
480	20240418	125100	79975354	1590	1590	1590	1590	0
481	20240418	125000	79975354	1590	1590	1590	1590	0
482	20240418	124900	79975354	1590	1590	1590	1590	0
483	20240418	124800	79975354	1590	1590	1590	1590	4
484	20240418	124700	79968994	1590	1590	1590	1590	0
485	20240418	124600	79968994	1590	1590	1590	1590	0
486	20240418	124500	79968994	1590	1590	1590	1590	1
487	20240418	124400	79967404	1580	1580	1580	1580	0
488	20240418	124300	79967404	1580	1580	1580	1580	0
489	20240418	124200	79967404	1580	1580	1580	1580	0
490	20240418	124100	79967404	1580	1580	1580	1580	90
491	20240418	124000	79825204	1580	1580	1580	1580	50
492	20240418	123900	79746204	1587	1587	1587	1587	0
493	20240418	123800	79746204	1587	1587	1587	1587	5
494	20240418	123700	79738269	1588	1588	1588	1588	0
495	20240418	123600	79738269	1588	1588	1588	1588	0
496	20240418	123500	79738269	1588	1588	1588	1588	0
497	20240418	123400	79738269	1588	1588	1588	1588	0
498	20240418	123300	79738269	1588	1588	1588	1588	0
499	20240418	123200	79738269	1588	1588	1588	1588	200
500	20240418	123100	79420669	1589	1589	1589	1589	0
501	20240418	123000	79420669	1589	1589	1589	1589	0
502	20240418	122900	79420669	1589	1589	1589	1589	0
503	20240418	122800	79420669	1589	1589	1589	1589	0
504	20240418	122700	79420669	1589	1589	1589	1589	0
505	20240418	122600	79420669	1589	1589	1589	1589	0
506	20240418	122500	79420669	1589	1589	1589	1589	0
507	20240418	122400	79420669	1589	1585	1589	1585	487
508	20240418	122300	78648246	1579	1584	1584	1579	359
509	20240418	122200	78080627	1598	1598	1598	1598	0
510	20240418	122100	78080627	1598	1598	1598	1598	0
511	20240418	122000	78080627	1598	1598	1598	1598	1
512	20240418	121900	78079029	1599	1599	1599	1599	50
513	20240418	121800	77999079	1599	1598	1599	1598	526
514	20240418	121700	77158176	1597	1595	1597	1595	201
515	20240418	121600	76837431	1594	1593	1594	1593	2531
516	20240418	121500	72803077	1590	1589	1590	1589	56
517	20240418	121400	72714083	1584	1584	1584	1584	0
518	20240418	121300	72714083	1584	1584	1584	1584	0
519	20240418	121200	72714083	1584	1584	1584	1584	0
520	20240418	121100	72714083	1584	1584	1584	1584	0
521	20240418	121000	72714083	1584	1584	1584	1584	0
522	20240418	120900	72714083	1584	1584	1584	1584	0
523	20240418	120800	72714083	1584	1584	1584	1584	0
524	20240418	120700	72714083	1584	1584	1584	1584	0
525	20240418	120600	72714083	1584	1583	1586	1577	8217
526	20240418	120500	59742068	1582	1582	1582	1582	0
527	20240418	120400	59742068	1582	1585	1585	1582	2100
528	20240418	120300	56417539	1585	1586	1586	1585	1500
529	20240418	120200	54039935	1586	1586	1586	1586	0
530	20240418	120100	54039935	1586	1586	1586	1586	1000
531	20240418	120000	52453935	1586	1586	1586	1586	0
532	20240418	115900	52453935	1586	1586	1586	1586	0
533	20240418	115800	52453935	1586	1586	1586	1586	0
534	20240418	115700	52453935	1586	1595	1595	1586	448
535	20240418	115600	51743331	1587	1587	1587	1587	0
536	20240418	115500	51743331	1587	1587	1587	1587	62
537	20240418	115400	51644937	1586	1586	1586	1586	0
538	20240418	115300	51644937	1586	1586	1586	1586	0
539	20240418	115200	51644937	1586	1586	1586	1586	50
540	20240418	115100	51565637	1587	1587	1587	1587	0
541	20240418	115000	51565637	1587	1587	1587	1587	305
542	20240418	114900	51081602	1587	1587	1587	1587	0
543	20240418	114800	51081602	1587	1587	1587	1587	0
544	20240418	114700	51081602	1587	1587	1587	1587	0
545	20240418	114600	51081602	1587	1587	1587	1587	0
546	20240418	114500	51081602	1587	1587	1587	1587	0
547	20240418	114400	51081602	1587	1591	1591	1587	140
548	20240418	114300	50859288	1596	1596	1596	1596	0
549	20240418	114200	50859288	1596	1596	1596	1596	0
550	20240418	114100	50859288	1596	1596	1596	1596	0
551	20240418	114000	50859288	1596	1596	1596	1596	0
552	20240418	113900	50859288	1596	1596	1596	1596	0
553	20240418	113800	50859288	1596	1596	1596	1596	0
554	20240418	113700	50859288	1596	1596	1596	1596	0
555	20240418	113600	50859288	1596	1596	1596	1596	0
556	20240418	113500	50859288	1596	1596	1596	1596	0
557	20240418	113400	50859288	1596	1596	1596	1596	0
558	20240418	113300	50859288	1596	1596	1596	1596	0
559	20240418	113200	50859288	1596	1596	1596	1596	10
560	20240418	113100	50843328	1597	1597	1597	1597	0
561	20240418	113000	50843328	1597	1597	1597	1597	0
562	20240418	112900	50843328	1597	1597	1597	1597	0
563	20240418	112800	50843328	1597	1597	1597	1597	0
564	20240418	112700	50843328	1597	1597	1597	1597	0
565	20240418	112600	50843328	1597	1597	1597	1597	1
566	20240418	112500	50841731	1591	1591	1591	1591	0
567	20240418	112400	50841731	1591	1591	1591	1591	500
568	20240418	112300	50046231	1597	1590	1597	1590	544
569	20240418	112200	49180963	1590	1590	1590	1590	0
570	20240418	112100	49180963	1590	1590	1590	1590	0
571	20240418	112000	49180963	1590	1591	1591	1590	50
572	20240418	111900	49101458	1591	1591	1591	1591	1000
573	20240418	111800	47510458	1591	1592	1592	1591	2060
574	20240418	111700	44232510	1592	1592	1592	1592	12
575	20240418	111600	44213406	1597	1597	1597	1597	6
576	20240418	111500	44203824	1590	1590	1590	1590	0
577	20240418	111400	44203824	1590	1590	1590	1590	0
578	20240418	111300	44203824	1590	1590	1590	1590	0
579	20240418	111200	44203824	1590	1590	1590	1590	0
580	20240418	111100	44203824	1590	1590	1590	1590	0
581	20240418	111000	44203824	1590	1590	1590	1590	1046
582	20240418	110900	42540684	1590	1590	1590	1590	0
583	20240418	110800	42540684	1590	1590	1590	1590	1
584	20240418	110700	42539094	1590	1590	1590	1590	953
585	20240418	110600	41023824	1590	1590	1590	1590	0
586	20240418	110500	41023824	1590	1590	1590	1590	0
587	20240418	110400	41023824	1590	1590	1590	1590	0
588	20240418	110300	41023824	1590	1590	1590	1590	0
589	20240418	110200	41023824	1590	1590	1590	1590	0
590	20240418	110100	41023824	1590	1590	1590	1590	0
591	20240418	110000	41023824	1590	1590	1590	1590	0
592	20240418	105900	41023824	1590	1590	1590	1590	0
593	20240418	105800	41023824	1590	1590	1590	1590	0
594	20240418	105700	41023824	1590	1590	1590	1590	690
595	20240418	105600	39926724	1596	1596	1596	1596	0
596	20240418	105500	39926724	1596	1597	1597	1596	2610
597	20240418	105400	35760162	1598	1600	1601	1598	342
598	20240418	105300	35213521	1601	1601	1601	1601	0
599	20240418	105200	35213521	1601	1601	1601	1601	0
600	20240418	105100	35213521	1601	1601	1601	1601	0
601	20240418	105000	35213521	1601	1600	1601	1600	250
602	20240418	104900	34813516	1600	1600	1600	1600	500
603	20240418	104800	34013516	1600	1600	1600	1600	0
604	20240418	104700	34013516	1600	1600	1600	1600	250
605	20240418	104600	33613516	1600	1600	1600	1600	250
606	20240418	104500	33213516	1600	1600	1600	1600	1
607	20240418	104400	33211916	1600	1600	1600	1600	0
608	20240418	104300	33211916	1600	1600	1600	1600	8
609	20240418	104200	33199116	1600	1600	1600	1600	1
610	20240418	104100	33197516	1602	1602	1602	1602	0
611	20240418	104000	33197516	1602	1602	1602	1602	0
612	20240418	103900	33197516	1602	1602	1602	1602	0
613	20240418	103800	33197516	1602	1602	1602	1602	0
614	20240418	103700	33197516	1602	1602	1602	1602	0
615	20240418	103600	33197516	1602	1602	1602	1602	0
616	20240418	103500	33197516	1602	1602	1602	1602	0
617	20240418	103400	33197516	1602	1602	1602	1602	0
618	20240418	103300	33197516	1602	1602	1602	1602	0
619	20240418	103200	33197516	1602	1602	1602	1602	750
620	20240418	103100	31996016	1602	1602	1602	1602	0
621	20240418	103000	31996016	1602	1602	1602	1602	101
622	20240418	102900	31834214	1602	1602	1602	1602	0
623	20240418	102800	31834214	1602	1602	1602	1602	0
624	20240418	102700	31834214	1602	1602	1602	1602	1
625	20240418	102600	31832612	1596	1596	1596	1596	0
626	20240418	102500	31832612	1596	1596	1596	1596	10
627	20240418	102400	31816652	1596	1596	1596	1596	1200
628	20240418	102300	29901452	1600	1600	1600	1600	0
629	20240418	102200	29901452	1600	1600	1600	1600	0
630	20240418	102100	29901452	1600	1603	1603	1600	400
631	20240418	102000	29260552	1603	1600	1603	1600	2326
632	20240418	101900	25533371	1600	1600	1600	1600	25
633	20240418	101800	25493371	1600	1600	1600	1600	0
634	20240418	101700	25493371	1600	1600	1600	1600	0
635	20240418	101600	25493371	1600	1599	1600	1599	414
636	20240418	101500	24831365	1599	1599	1599	1599	256
637	20240418	101400	24422021	1598	1596	1598	1596	4919
638	20240418	101300	16564487	1596	1596	1596	1596	1
639	20240418	101200	16562891	1580	1580	1580	1580	0
640	20240418	101100	16562891	1580	1580	1580	1580	40
641	20240418	101000	16499691	1596	1596	1596	1596	0
642	20240418	100900	16499691	1596	1596	1596	1596	0
643	20240418	100800	16499691	1596	1596	1596	1596	0
644	20240418	100700	16499691	1596	1595	1596	1595	1025
645	20240418	100600	14863815	1596	1595	1596	1595	139
646	20240418	100500	14642109	1595	1595	1595	1595	0
647	20240418	100400	14642109	1595	1580	1595	1575	68
648	20240418	100300	14534721	1596	1596	1596	1596	1
649	20240418	100200	14533125	1594	1580	1594	1580	211
650	20240418	100100	14199661	1580	1580	1580	1580	0
651	20240418	100000	14199661	1580	1580	1580	1580	6
652	20240418	095900	14190181	1597	1597	1597	1597	0
653	20240418	095800	14190181	1597	1597	1597	1597	0
654	20240418	095700	14190181	1597	1597	1597	1597	0
655	20240418	095600	14190181	1597	1596	1597	1596	125
656	20240418	095500	13990626	1597	1597	1597	1596	508
657	20240418	095400	13179449	1598	1597	1598	1597	105
658	20240418	095300	13011759	1597	1597	1597	1581	742
659	20240418	095200	11826935	1596	1596	1596	1596	104
660	20240418	095100	11660951	1596	1596	1596	1596	200
661	20240418	095000	11341751	1596	1596	1596	1596	1180
662	20240418	094900	9458471	1596	1597	1597	1596	355
663	20240418	094800	8891736	1598	1598	1598	1598	0
664	20240418	094700	8891736	1598	1597	1598	1597	93
665	20240418	094600	8743213	1598	1596	1598	1596	290
666	20240418	094500	8280201	1596	1596	1596	1596	0
667	20240418	094400	8280201	1596	1596	1596	1596	2
668	20240418	094300	8277009	1597	1596	1597	1596	300
669	20240418	094200	7797924	1598	1598	1598	1598	0
670	20240418	094100	7797924	1598	1598	1598	1598	0
671	20240418	094000	7797924	1598	1598	1598	1598	0
672	20240418	093900	7797924	1598	1596	1598	1596	80
673	20240418	093800	7670152	1596	1586	1598	1586	68
674	20240418	093700	7562211	1587	1580	1587	1580	1397
675	20240418	093600	5348068	1579	1579	1579	1579	0
676	20240418	093500	5348068	1579	1579	1579	1579	0
677	20240418	093400	5348068	1579	1579	1579	1579	43
678	20240418	093300	5280171	1579	1579	1579	1579	10
679	20240418	093200	5264381	1582	1581	1582	1581	16
680	20240418	093100	5239084	1583	1583	1583	1583	1
681	20240418	093000	5237501	1582	1581	1582	1581	19
682	20240418	092900	5207452	1583	1583	1583	1583	0
683	20240418	092800	5207452	1583	1583	1583	1583	0
684	20240418	092700	5207452	1583	1583	1583	1583	0
685	20240418	092600	5207452	1583	1583	1583	1583	0
686	20240418	092500	5207452	1583	1583	1583	1583	0
687	20240418	092400	5207452	1583	1583	1583	1570	22
688	20240418	092300	5172735	1583	1583	1583	1583	0
689	20240418	092200	5172735	1583	1583	1583	1583	0
690	20240418	092100	5172735	1583	1583	1583	1583	7
691	20240418	092000	5161654	1584	1584	1584	1584	7
692	20240418	091900	5150566	1587	1587	1587	1587	0
693	20240418	091800	5150566	1587	1587	1587	1587	0
694	20240418	091700	5150566	1587	1580	1587	1580	24
695	20240418	091600	5112639	1580	1580	1580	1580	0
696	20240418	091500	5112639	1580	1580	1580	1580	1
697	20240418	091400	5111059	1580	1580	1580	1580	52
698	20240418	091300	5028899	1580	1580	1580	1580	0
699	20240418	091200	5028899	1580	1580	1580	1580	1
700	20240418	091100	5027319	1565	1565	1565	1565	184
701	20240418	091000	4739359	1571	1571	1571	1571	216
702	20240418	090900	4400023	1571	1571	1571	1571	84
703	20240418	090800	4268059	1564	1564	1564	1564	0
704	20240418	090700	4268059	1564	1564	1564	1564	0
705	20240418	090600	4268059	1564	1564	1564	1564	364
706	20240418	090500	3698763	1563	1563	1563	1563	50
707	20240418	090400	3620613	1563	1563	1563	1563	0
708	20240418	090300	3620613	1563	1563	1563	1563	0
709	20240418	090200	3620613	1563	1563	1563	1563	1
710	20240418	090100	3619050	1550	1558	1558	1550	1361
711	20240418	090000	1509260	1564	1564	1564	1564	965