KissMeData/122350/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200000	116075085	1886	1886	1886	1886	618
3	20240418	195900	116075085	1886	1886	1886	1886	0
4	20240418	195800	116075085	1886	1886	1886	1886	0
5	20240418	195700	116075085	1886	1886	1886	1886	0
6	20240418	195600	116075085	1886	1886	1886	1886	0
7	20240418	195500	116075085	1886	1886	1886	1886	0
8	20240418	195400	116075085	1886	1886	1886	1886	0
9	20240418	195300	116075085	1886	1886	1886	1886	0
10	20240418	195200	116075085	1886	1886	1886	1886	0
11	20240418	195100	116075085	1886	1886	1886	1886	0
12	20240418	195000	116075085	1886	1886	1886	1886	0
13	20240418	194900	116075085	1886	1886	1886	1886	0
14	20240418	194800	116075085	1886	1886	1886	1886	0
15	20240418	194700	116075085	1886	1886	1886	1886	0
16	20240418	194600	116075085	1886	1886	1886	1886	0
17	20240418	194500	116075085	1886	1886	1886	1886	0
18	20240418	194400	116075085	1886	1886	1886	1886	0
19	20240418	194300	116075085	1886	1886	1886	1886	0
20	20240418	194200	116075085	1886	1886	1886	1886	0
21	20240418	194100	116075085	1886	1886	1886	1886	0
22	20240418	194000	116075085	1886	1886	1886	1886	0
23	20240418	193900	116075085	1886	1886	1886	1886	0
24	20240418	193800	116075085	1886	1886	1886	1886	0
25	20240418	193700	116075085	1886	1886	1886	1886	0
26	20240418	193600	116075085	1886	1886	1886	1886	0
27	20240418	193500	116075085	1886	1886	1886	1886	0
28	20240418	193400	116075085	1886	1886	1886	1886	0
29	20240418	193300	116075085	1886	1886	1886	1886	0
30	20240418	193200	116075085	1886	1886	1886	1886	0
31	20240418	193100	116075085	1886	1886	1886	1886	0
32	20240418	193000	116075085	1886	1886	1886	1886	618
33	20240418	192900	116075085	1886	1886	1886	1886	0
34	20240418	192800	116075085	1886	1886	1886	1886	0
35	20240418	192700	116075085	1886	1886	1886	1886	0
36	20240418	192600	116075085	1886	1886	1886	1886	0
37	20240418	192500	116075085	1886	1886	1886	1886	0
38	20240418	192400	116075085	1886	1886	1886	1886	0
39	20240418	192300	116075085	1886	1886	1886	1886	0
40	20240418	192200	116075085	1886	1886	1886	1886	0
41	20240418	192100	116075085	1886	1886	1886	1886	0
42	20240418	192000	116075085	1886	1886	1886	1886	0
43	20240418	191900	116075085	1886	1886	1886	1886	0
44	20240418	191800	116075085	1886	1886	1886	1886	0
45	20240418	191700	116075085	1886	1886	1886	1886	0
46	20240418	191600	116075085	1886	1886	1886	1886	0
47	20240418	191500	116075085	1886	1886	1886	1886	0
48	20240418	191400	116075085	1886	1886	1886	1886	0
49	20240418	191300	116075085	1886	1886	1886	1886	0
50	20240418	191200	116075085	1886	1886	1886	1886	0
51	20240418	191100	116075085	1886	1886	1886	1886	0
52	20240418	191000	116075085	1886	1886	1886	1886	0
53	20240418	190900	116075085	1886	1886	1886	1886	0
54	20240418	190800	116075085	1886	1886	1886	1886	0
55	20240418	190700	116075085	1886	1886	1886	1886	0
56	20240418	190600	116075085	1886	1886	1886	1886	0
57	20240418	190500	116075085	1886	1886	1886	1886	0
58	20240418	190400	116075085	1886	1886	1886	1886	0
59	20240418	190300	116075085	1886	1886	1886	1886	0
60	20240418	190200	116075085	1886	1886	1886	1886	0
61	20240418	190100	116075085	1886	1886	1886	1886	0
62	20240418	190000	116075085	1886	1886	1886	1886	618
63	20240418	185900	116075085	1886	1886	1886	1886	0
64	20240418	185800	116075085	1886	1886	1886	1886	0
65	20240418	185700	116075085	1886	1886	1886	1886	0
66	20240418	185600	116075085	1886	1886	1886	1886	0
67	20240418	185500	116075085	1886	1886	1886	1886	0
68	20240418	185400	116075085	1886	1886	1886	1886	0
69	20240418	185300	116075085	1886	1886	1886	1886	0
70	20240418	185200	116075085	1886	1886	1886	1886	0
71	20240418	185100	116075085	1886	1886	1886	1886	0
72	20240418	185000	116075085	1886	1886	1886	1886	0
73	20240418	184900	116075085	1886	1886	1886	1886	0
74	20240418	184800	116075085	1886	1886	1886	1886	0
75	20240418	184700	116075085	1886	1886	1886	1886	0
76	20240418	184600	116075085	1886	1886	1886	1886	0
77	20240418	184500	116075085	1886	1886	1886	1886	0
78	20240418	184400	116075085	1886	1886	1886	1886	0
79	20240418	184300	116075085	1886	1886	1886	1886	0
80	20240418	184200	116075085	1886	1886	1886	1886	0
81	20240418	184100	116075085	1886	1886	1886	1886	0
82	20240418	184000	116075085	1886	1886	1886	1886	0
83	20240418	183900	116075085	1886	1886	1886	1886	0
84	20240418	183800	116075085	1886	1886	1886	1886	0
85	20240418	183700	116075085	1886	1886	1886	1886	0
86	20240418	183600	116075085	1886	1886	1886	1886	0
87	20240418	183500	116075085	1886	1886	1886	1886	0
88	20240418	183400	116075085	1886	1886	1886	1886	0
89	20240418	183300	116075085	1886	1886	1886	1886	0
90	20240418	183200	116075085	1886	1886	1886	1886	0
91	20240418	183100	116075085	1886	1886	1886	1886	0
92	20240418	183000	116075085	1886	1886	1886	1886	618
93	20240418	182900	116075085	1886	1886	1886	1886	0
94	20240418	182800	116075085	1886	1886	1886	1886	0
95	20240418	182700	116075085	1886	1886	1886	1886	0
96	20240418	182600	116075085	1886	1886	1886	1886	0
97	20240418	182500	116075085	1886	1886	1886	1886	0
98	20240418	182400	116075085	1886	1886	1886	1886	0
99	20240418	182300	116075085	1886	1886	1886	1886	0
100	20240418	182200	116075085	1886	1886	1886	1886	0
101	20240418	182100	116075085	1886	1886	1886	1886	0
102	20240418	182000	116075085	1886	1886	1886	1886	0
103	20240418	181900	116075085	1886	1886	1886	1886	0
104	20240418	181800	116075085	1886	1886	1886	1886	0
105	20240418	181700	116075085	1886	1886	1886	1886	0
106	20240418	181600	116075085	1886	1886	1886	1886	0
107	20240418	181500	116075085	1886	1886	1886	1886	0
108	20240418	181400	116075085	1886	1886	1886	1886	0
109	20240418	181300	116075085	1886	1886	1886	1886	0
110	20240418	181200	116075085	1886	1886	1886	1886	0
111	20240418	181100	116075085	1886	1886	1886	1886	0
112	20240418	181000	116075085	1886	1886	1886	1886	0
113	20240418	180900	116075085	1886	1886	1886	1886	0
114	20240418	180800	116075085	1886	1886	1886	1886	0
115	20240418	180700	116075085	1886	1886	1886	1886	0
116	20240418	180600	116075085	1886	1886	1886	1886	0
117	20240418	180500	116075085	1886	1886	1886	1886	0
118	20240418	180400	116075085	1886	1886	1886	1886	0
119	20240418	180300	116075085	1886	1886	1886	1886	0
120	20240418	180200	116075085	1886	1886	1886	1886	0
121	20240418	180100	116075085	1886	1886	1886	1886	0
122	20240418	180000	116075085	1886	1886	1886	1886	618
123	20240418	175900	116075085	1886	1886	1886	1886	0
124	20240418	175800	116075085	1886	1886	1886	1886	0
125	20240418	175700	116075085	1886	1886	1886	1886	0
126	20240418	175600	116075085	1886	1886	1886	1886	0
127	20240418	175500	116075085	1886	1886	1886	1886	0
128	20240418	175400	116075085	1886	1886	1886	1886	0
129	20240418	175300	116075085	1886	1886	1886	1886	0
130	20240418	175200	116075085	1886	1886	1886	1886	0
131	20240418	175100	116075085	1886	1886	1886	1886	0
132	20240418	175000	116075085	1886	1886	1886	1886	0
133	20240418	174900	116075085	1886	1886	1886	1886	0
134	20240418	174800	116075085	1886	1886	1886	1886	0
135	20240418	174700	116075085	1886	1886	1886	1886	0
136	20240418	174600	116075085	1886	1886	1886	1886	0
137	20240418	174500	116075085	1886	1886	1886	1886	0
138	20240418	174400	116075085	1886	1886	1886	1886	0
139	20240418	174300	116075085	1886	1886	1886	1886	0
140	20240418	174200	116075085	1886	1886	1886	1886	0
141	20240418	174100	116075085	1886	1886	1886	1886	0
142	20240418	174000	116075085	1886	1886	1886	1886	0
143	20240418	173900	116075085	1886	1886	1886	1886	0
144	20240418	173800	116075085	1886	1886	1886	1886	0
145	20240418	173700	116075085	1886	1886	1886	1886	0
146	20240418	173600	116075085	1886	1886	1886	1886	0
147	20240418	173500	116075085	1886	1886	1886	1886	0
148	20240418	173400	116075085	1886	1886	1886	1886	0
149	20240418	173300	116075085	1886	1886	1886	1886	0
150	20240418	173200	116075085	1886	1886	1886	1886	0
151	20240418	173100	116075085	1886	1886	1886	1886	0
152	20240418	173000	116075085	1886	1886	1886	1886	618
153	20240418	172900	116075085	1886	1886	1886	1886	0
154	20240418	172800	116075085	1886	1886	1886	1886	0
155	20240418	172700	116075085	1886	1886	1886	1886	0
156	20240418	172600	116075085	1886	1886	1886	1886	0
157	20240418	172500	116075085	1886	1886	1886	1886	0
158	20240418	172400	116075085	1886	1886	1886	1886	0
159	20240418	172300	116075085	1886	1886	1886	1886	0
160	20240418	172200	116075085	1886	1886	1886	1886	0
161	20240418	172100	116075085	1886	1886	1886	1886	0
162	20240418	172000	116075085	1886	1886	1886	1886	0
163	20240418	171900	116075085	1886	1886	1886	1886	0
164	20240418	171800	116075085	1886	1886	1886	1886	0
165	20240418	171700	116075085	1886	1886	1886	1886	0
166	20240418	171600	116075085	1886	1886	1886	1886	0
167	20240418	171500	116075085	1886	1886	1886	1886	0
168	20240418	171400	116075085	1886	1886	1886	1886	0
169	20240418	171300	116075085	1886	1886	1886	1886	0
170	20240418	171200	116075085	1886	1886	1886	1886	0
171	20240418	171100	116075085	1886	1886	1886	1886	0
172	20240418	171000	116075085	1886	1886	1886	1886	0
173	20240418	170900	116075085	1886	1886	1886	1886	0
174	20240418	170800	116075085	1886	1886	1886	1886	0
175	20240418	170700	116075085	1886	1886	1886	1886	0
176	20240418	170600	116075085	1886	1886	1886	1886	0
177	20240418	170500	116075085	1886	1886	1886	1886	0
178	20240418	170400	116075085	1886	1886	1886	1886	0
179	20240418	170300	116075085	1886	1886	1886	1886	0
180	20240418	170200	116075085	1886	1886	1886	1886	0
181	20240418	170100	116075085	1886	1886	1886	1886	0
182	20240418	170000	116075085	1886	1886	1886	1886	618
183	20240418	165900	116075085	1886	1886	1886	1886	0
184	20240418	165800	116075085	1886	1886	1886	1886	0
185	20240418	165700	116075085	1886	1886	1886	1886	0
186	20240418	165600	116075085	1886	1886	1886	1886	0
187	20240418	165500	116075085	1886	1886	1886	1886	0
188	20240418	165400	116075085	1886	1886	1886	1886	0
189	20240418	165300	116075085	1886	1886	1886	1886	0
190	20240418	165200	116075085	1886	1886	1886	1886	0
191	20240418	165100	116075085	1886	1886	1886	1886	0
192	20240418	165000	116075085	1886	1886	1886	1886	0
193	20240418	164900	116075085	1886	1886	1886	1886	0
194	20240418	164800	116075085	1886	1886	1886	1886	0
195	20240418	164700	116075085	1886	1886	1886	1886	0
196	20240418	164600	116075085	1886	1886	1886	1886	0
197	20240418	164500	116075085	1886	1886	1886	1886	0
198	20240418	164400	116075085	1886	1886	1886	1886	0
199	20240418	164300	116075085	1886	1886	1886	1886	0
200	20240418	164200	116075085	1886	1886	1886	1886	0
201	20240418	164100	116075085	1886	1886	1886	1886	0
202	20240418	164000	116075085	1886	1886	1886	1886	0
203	20240418	163900	116075085	1886	1886	1886	1886	0
204	20240418	163800	116075085	1886	1886	1886	1886	0
205	20240418	163700	116075085	1886	1886	1886	1886	0
206	20240418	163600	116075085	1886	1886	1886	1886	0
207	20240418	163500	116075085	1886	1886	1886	1886	0
208	20240418	163400	116075085	1886	1886	1886	1886	0
209	20240418	163300	116075085	1886	1886	1886	1886	0
210	20240418	163200	116075085	1886	1886	1886	1886	0
211	20240418	163100	116075085	1886	1886	1886	1886	0
212	20240418	163000	116075085	1886	1886	1886	1886	618
213	20240418	162900	116075085	1886	1886	1886	1886	0
214	20240418	162800	116075085	1886	1886	1886	1886	0
215	20240418	162700	116075085	1886	1886	1886	1886	0
216	20240418	162600	116075085	1886	1886	1886	1886	0
217	20240418	162500	116075085	1886	1886	1886	1886	0
218	20240418	162400	116075085	1886	1886	1886	1886	0
219	20240418	162300	116075085	1886	1886	1886	1886	0
220	20240418	162200	116075085	1886	1886	1886	1886	0
221	20240418	162100	116075085	1886	1886	1886	1886	0
222	20240418	162000	116075085	1886	1886	1886	1886	0
223	20240418	161900	116075085	1886	1886	1886	1886	0
224	20240418	161800	116075085	1886	1886	1886	1886	0
225	20240418	161700	116075085	1886	1886	1886	1886	0
226	20240418	161600	116075085	1886	1886	1886	1886	0
227	20240418	161500	116075085	1886	1886	1886	1886	0
228	20240418	161400	116075085	1886	1886	1886	1886	0
229	20240418	161300	116075085	1886	1886	1886	1886	0
230	20240418	161200	116075085	1886	1886	1886	1886	0
231	20240418	161100	116075085	1886	1886	1886	1886	0
232	20240418	161000	116075085	1886	1886	1886	1886	0
233	20240418	160900	116075085	1886	1886	1886	1886	0
234	20240418	160800	116075085	1886	1886	1886	1886	0
235	20240418	160700	116075085	1886	1886	1886	1886	0
236	20240418	160600	116075085	1886	1886	1886	1886	0
237	20240418	160500	116075085	1886	1886	1886	1886	0
238	20240418	160400	116075085	1886	1886	1886	1886	0
239	20240418	160300	116075085	1886	1886	1886	1886	0
240	20240418	160200	116075085	1886	1886	1886	1886	0
241	20240418	160100	116075085	1886	1886	1886	1886	0
242	20240418	160000	116075085	1886	1886	1886	1886	618
243	20240418	155900	116075085	1886	1886	1886	1886	0
244	20240418	155800	116075085	1886	1886	1886	1886	0
245	20240418	155700	116075085	1886	1886	1886	1886	0
246	20240418	155600	116075085	1886	1886	1886	1886	0
247	20240418	155500	116075085	1886	1886	1886	1886	0
248	20240418	155400	116075085	1886	1886	1886	1886	0
249	20240418	155300	116075085	1886	1886	1886	1886	0
250	20240418	155200	116075085	1886	1886	1886	1886	0
251	20240418	155100	116075085	1886	1886	1886	1886	0
252	20240418	155000	116075085	1886	1886	1886	1886	0
253	20240418	154900	116075085	1886	1886	1886	1886	0
254	20240418	154800	116075085	1886	1886	1886	1886	0
255	20240418	154700	116075085	1886	1886	1886	1886	0
256	20240418	154600	116075085	1886	1886	1886	1886	0
257	20240418	154500	116075085	1886	1886	1886	1886	0
258	20240418	154400	116075085	1886	1886	1886	1886	0
259	20240418	154300	116075085	1886	1886	1886	1886	0
260	20240418	154200	116075085	1886	1886	1886	1886	0
261	20240418	154100	116075085	1886	1886	1886	1886	0
262	20240418	154000	116075085	1886	1886	1886	1886	0
263	20240418	153900	116075085	1886	1886	1886	1886	0
264	20240418	153800	116075085	1886	1886	1886	1886	0
265	20240418	153700	116075085	1886	1886	1886	1886	0
266	20240418	153600	116075085	1886	1886	1886	1886	0
267	20240418	153500	116075085	1886	1886	1886	1886	0
268	20240418	153400	116075085	1886	1886	1886	1886	0
269	20240418	153300	116075085	1886	1886	1886	1886	0
270	20240418	153200	116075085	1886	1886	1886	1886	0
271	20240418	153100	116075085	1886	1886	1886	1886	0
272	20240418	153000	116075085	1886	1886	1886	1886	1236
273	20240418	152900	114909537	1886	1886	1886	1886	0
274	20240418	152800	114909537	1886	1886	1886	1886	0
275	20240418	152700	114909537	1886	1886	1886	1886	0
276	20240418	152600	114909537	1886	1886	1886	1886	0
277	20240418	152500	114909537	1886	1886	1886	1886	0
278	20240418	152400	114909537	1886	1886	1886	1886	0
279	20240418	152300	114909537	1886	1886	1886	1886	0
280	20240418	152200	114909537	1886	1886	1886	1886	0
281	20240418	152100	114909537	1886	1886	1886	1886	0
282	20240418	152000	114909537	1886	1886	1886	1886	0
283	20240418	151900	114909537	1886	1886	1886	1886	18
284	20240418	151800	114875589	1886	1886	1886	1886	0
285	20240418	151700	114875589	1886	1886	1886	1886	44
286	20240418	151600	114792605	1887	1887	1887	1887	57
287	20240418	151500	114685046	1887	1887	1887	1887	0
288	20240418	151400	114685046	1887	1887	1887	1887	0
289	20240418	151300	114685046	1887	1887	1887	1887	0
290	20240418	151200	114685046	1887	1887	1887	1887	0
291	20240418	151100	114685046	1887	1887	1887	1887	0
292	20240418	151000	114685046	1887	1877	1887	1877	1228
293	20240418	150900	112380080	1887	1887	1887	1887	0
294	20240418	150800	112380080	1887	1887	1887	1887	0
295	20240418	150700	112380080	1887	1887	1887	1887	1
296	20240418	150600	112378193	1877	1877	1877	1877	275
297	20240418	150500	111862018	1887	1877	1887	1877	261
298	20240418	150400	111372111	1887	1885	1887	1877	501
299	20240418	150300	110430835	1885	1885	1885	1885	0
300	20240418	150200	110430835	1885	1885	1885	1885	0
301	20240418	150100	110430835	1885	1886	1886	1885	71
302	20240418	150000	110296999	1887	1887	1887	1887	0
303	20240418	145900	110296999	1887	1887	1887	1887	0
304	20240418	145800	110296999	1887	1887	1887	1887	1
305	20240418	145700	110295112	1888	1888	1888	1888	0
306	20240418	145600	110295112	1888	1888	1888	1888	0
307	20240418	145500	110295112	1888	1888	1888	1888	0
308	20240418	145400	110295112	1888	1888	1888	1888	0
309	20240418	145300	110295112	1888	1888	1888	1888	0
310	20240418	145200	110295112	1888	1888	1888	1888	0
311	20240418	145100	110295112	1888	1888	1888	1888	0
312	20240418	145000	110295112	1888	1888	1888	1888	0
313	20240418	144900	110295112	1888	1888	1888	1888	0
314	20240418	144800	110295112	1888	1888	1888	1888	0
315	20240418	144700	110295112	1888	1888	1888	1888	0
316	20240418	144600	110295112	1888	1888	1888	1888	1
317	20240418	144500	110293224	1886	1886	1886	1886	0
318	20240418	144400	110293224	1886	1886	1886	1886	0
319	20240418	144300	110293224	1886	1886	1886	1886	143
320	20240418	144200	110023526	1888	1888	1888	1888	0
321	20240418	144100	110023526	1888	1888	1888	1888	0
322	20240418	144000	110023526	1888	1888	1888	1888	0
323	20240418	143900	110023526	1888	1888	1888	1888	26
324	20240418	143800	109974438	1888	1888	1888	1888	0
325	20240418	143700	109974438	1888	1888	1888	1888	53
326	20240418	143600	109874374	1888	1888	1888	1888	2
327	20240418	143500	109870598	1890	1890	1890	1890	0
328	20240418	143400	109870598	1890	1890	1890	1890	0
329	20240418	143300	109870598	1890	1890	1890	1890	0
330	20240418	143200	109870598	1890	1890	1890	1890	0
331	20240418	143100	109870598	1890	1890	1890	1890	1
332	20240418	143000	109868708	1879	1879	1879	1879	0
333	20240418	142900	109868708	1879	1879	1879	1879	0
334	20240418	142800	109868708	1879	1879	1879	1879	0
335	20240418	142700	109868708	1879	1879	1879	1879	0
336	20240418	142600	109868708	1879	1879	1879	1879	0
337	20240418	142500	109868708	1879	1879	1879	1879	0
338	20240418	142400	109868708	1879	1879	1879	1879	0
339	20240418	142300	109868708	1879	1879	1879	1879	0
340	20240418	142200	109868708	1879	1879	1879	1879	0
341	20240418	142100	109868708	1879	1879	1879	1879	0
342	20240418	142000	109868708	1879	1879	1879	1879	1
343	20240418	141900	109866829	1890	1890	1890	1890	0
344	20240418	141800	109866829	1890	1890	1890	1890	50
345	20240418	141700	109772329	1890	1890	1890	1890	0
346	20240418	141600	109772329	1890	1890	1890	1890	0
347	20240418	141500	109772329	1890	1890	1890	1890	0
348	20240418	141400	109772329	1890	1890	1890	1890	0
349	20240418	141300	109772329	1890	1890	1890	1890	0
350	20240418	141200	109772329	1890	1890	1890	1890	0
351	20240418	141100	109772329	1890	1890	1890	1890	0
352	20240418	141000	109772329	1890	1890	1890	1890	9
353	20240418	140900	109755319	1890	1890	1890	1890	0
354	20240418	140800	109755319	1890	1890	1890	1890	0
355	20240418	140700	109755319	1890	1890	1890	1890	0
356	20240418	140600	109755319	1890	1890	1890	1890	0
357	20240418	140500	109755319	1890	1890	1890	1890	0
358	20240418	140400	109755319	1890	1883	1890	1883	5
359	20240418	140300	109745890	1883	1883	1883	1883	0
360	20240418	140200	109745890	1883	1883	1883	1883	0
361	20240418	140100	109745890	1883	1883	1883	1883	0
362	20240418	140000	109745890	1883	1883	1883	1883	0
363	20240418	135900	109745890	1883	1883	1883	1883	45
364	20240418	135800	109661155	1883	1883	1883	1883	947
365	20240418	135700	107877954	1883	1883	1883	1883	5
366	20240418	135600	107868539	1883	1883	1883	1883	0
367	20240418	135500	107868539	1883	1883	1883	1883	0
368	20240418	135400	107868539	1883	1883	1883	1883	100
369	20240418	135300	107680239	1890	1890	1890	1890	0
370	20240418	135200	107680239	1890	1890	1890	1890	2
371	20240418	135100	107676459	1890	1890	1890	1890	0
372	20240418	135000	107676459	1890	1890	1890	1890	0
373	20240418	134900	107676459	1890	1890	1890	1890	0
374	20240418	134800	107676459	1890	1890	1890	1890	0
375	20240418	134700	107676459	1890	1890	1890	1890	32
376	20240418	134600	107615979	1890	1890	1890	1890	3
377	20240418	134500	107610309	1890	1890	1890	1890	0
378	20240418	134400	107610309	1890	1890	1890	1890	0
379	20240418	134300	107610309	1890	1890	1890	1890	93
380	20240418	134200	107434539	1883	1883	1883	1883	5
381	20240418	134100	107425124	1880	1880	1880	1880	0
382	20240418	134000	107425124	1880	1880	1880	1880	8224
383	20240418	133900	91964004	1879	1879	1879	1879	0
384	20240418	133800	91964004	1879	1879	1879	1879	0
385	20240418	133700	91964004	1879	1879	1879	1879	1022
386	20240418	133600	90043666	1878	1878	1878	1878	0
387	20240418	133500	90043666	1878	1878	1878	1878	0
388	20240418	133400	90043666	1878	1878	1878	1878	0
389	20240418	133300	90043666	1878	1878	1878	1878	0
390	20240418	133200	90043666	1878	1878	1878	1878	0
391	20240418	133100	90043666	1878	1878	1878	1878	0
392	20240418	133000	90043666	1878	1878	1878	1878	0
393	20240418	132900	90043666	1878	1878	1878	1878	0
394	20240418	132800	90043666	1878	1878	1878	1878	0
395	20240418	132700	90043666	1878	1878	1878	1878	0
396	20240418	132600	90043666	1878	1878	1878	1878	106
397	20240418	132500	89844598	1878	1878	1878	1878	600
398	20240418	132400	88717798	1878	1878	1878	1878	3
399	20240418	132300	88712164	1878	1878	1878	1878	0
400	20240418	132200	88712164	1878	1878	1878	1878	0
401	20240418	132100	88712164	1878	1878	1878	1878	0
402	20240418	132000	88712164	1878	1878	1878	1878	25
403	20240418	131900	88665214	1878	1878	1878	1878	0
404	20240418	131800	88665214	1878	1878	1878	1878	0
405	20240418	131700	88665214	1878	1878	1878	1878	0
406	20240418	131600	88665214	1878	1878	1878	1878	0
407	20240418	131500	88665214	1878	1878	1878	1878	0
408	20240418	131400	88665214	1878	1878	1878	1878	0
409	20240418	131300	88665214	1878	1878	1878	1878	0
410	20240418	131200	88665214	1878	1878	1878	1878	3
411	20240418	131100	88659580	1878	1878	1878	1878	2
412	20240418	131000	88655824	1878	1878	1878	1878	0
413	20240418	130900	88655824	1878	1878	1878	1878	0
414	20240418	130800	88655824	1878	1878	1878	1878	0
415	20240418	130700	88655824	1878	1878	1878	1878	0
416	20240418	130600	88655824	1878	1878	1878	1878	0
417	20240418	130500	88655824	1878	1878	1878	1878	3
418	20240418	130400	88650190	1879	1879	1879	1879	0
419	20240418	130300	88650190	1879	1879	1879	1879	0
420	20240418	130200	88650190	1879	1879	1879	1879	0
421	20240418	130100	88650190	1879	1879	1879	1879	0
422	20240418	130000	88650190	1879	1879	1879	1879	0
423	20240418	125900	88650190	1879	1879	1879	1879	0
424	20240418	125800	88650190	1879	1879	1879	1879	0
425	20240418	125700	88650190	1879	1879	1879	1879	0
426	20240418	125600	88650190	1879	1879	1879	1879	0
427	20240418	125500	88650190	1879	1879	1879	1879	0
428	20240418	125400	88650190	1879	1879	1879	1879	4
429	20240418	125300	88642674	1879	1879	1879	1879	0
430	20240418	125200	88642674	1879	1879	1879	1879	0
431	20240418	125100	88642674	1879	1879	1879	1879	0
432	20240418	125000	88642674	1879	1879	1879	1879	0
433	20240418	124900	88642674	1879	1879	1879	1879	500
434	20240418	124800	87703174	1879	1878	1879	1878	500
435	20240418	124700	86763680	1877	1877	1877	1877	0
436	20240418	124600	86763680	1877	1877	1877	1877	19
437	20240418	124500	86728017	1878	1878	1878	1878	0
438	20240418	124400	86728017	1878	1878	1878	1878	0
439	20240418	124300	86728017	1878	1878	1878	1878	10
440	20240418	124200	86709237	1874	1874	1874	1874	0
441	20240418	124100	86709237	1874	1874	1874	1874	0
442	20240418	124000	86709237	1874	1874	1874	1874	0
443	20240418	123900	86709237	1874	1874	1874	1874	500
444	20240418	123800	85772237	1878	1878	1878	1878	0
445	20240418	123700	85772237	1878	1878	1878	1878	1
446	20240418	123600	85770359	1878	1878	1878	1878	0
447	20240418	123500	85770359	1878	1878	1878	1878	0
448	20240418	123400	85770359	1878	1878	1878	1878	0
449	20240418	123300	85770359	1878	1877	1878	1877	34
450	20240418	123200	85706525	1875	1875	1875	1875	0
451	20240418	123100	85706525	1875	1875	1875	1875	173
452	20240418	123000	85382150	1875	1875	1875	1875	6
453	20240418	122900	85370900	1875	1875	1875	1875	40
454	20240418	122800	85295900	1875	1875	1875	1875	0
455	20240418	122700	85295900	1875	1875	1875	1875	1
456	20240418	122600	85294025	1875	1875	1875	1875	30
457	20240418	122500	85237775	1875	1875	1875	1875	20
458	20240418	122400	85200275	1875	1875	1875	1875	0
459	20240418	122300	85200275	1875	1875	1875	1875	10
460	20240418	122200	85181525	1873	1873	1873	1873	200
461	20240418	122100	84806925	1875	1875	1875	1875	10
462	20240418	122000	84788175	1873	1873	1873	1873	200
463	20240418	121900	84413575	1873	1873	1873	1873	814
464	20240418	121800	82888953	1873	1874	1874	1873	2386
465	20240418	121700	78418789	1874	1874	1874	1874	500
466	20240418	121600	77481789	1874	1875	1875	1874	205
467	20240418	121500	77097609	1874	1874	1874	1874	0
468	20240418	121400	77097609	1874	1874	1874	1874	480
469	20240418	121300	76198089	1878	1878	1878	1878	0
470	20240418	121200	76198089	1878	1878	1878	1878	0
471	20240418	121100	76198089	1878	1878	1878	1878	0
472	20240418	121000	76198089	1878	1878	1878	1878	0
473	20240418	120900	76198089	1878	1878	1878	1878	458
474	20240418	120800	75337965	1878	1878	1878	1878	0
475	20240418	120700	75337965	1878	1878	1878	1878	0
476	20240418	120600	75337965	1878	1878	1878	1878	1
477	20240418	120500	75336087	1878	1878	1878	1878	0
478	20240418	120400	75336087	1878	1878	1878	1878	10
479	20240418	120300	75317307	1879	1879	1879	1879	0
480	20240418	120200	75317307	1879	1875	1879	1873	6249
481	20240418	120100	63604419	1879	1876	1879	1875	363
482	20240418	120000	62923577	1875	1875	1875	1875	0
483	20240418	115900	62923577	1875	1875	1875	1875	30
484	20240418	115800	62867327	1875	1875	1875	1875	73
485	20240418	115700	62730452	1875	1876	1876	1875	500
486	20240418	115600	61792841	1876	1876	1876	1876	0
487	20240418	115500	61792841	1876	1876	1876	1876	0
488	20240418	115400	61792841	1876	1876	1876	1876	0
489	20240418	115300	61792841	1876	1876	1876	1876	0
490	20240418	115200	61792841	1876	1876	1876	1876	0
491	20240418	115100	61792841	1876	1876	1876	1876	0
492	20240418	115000	61792841	1876	1876	1876	1876	0
493	20240418	114900	61792841	1876	1876	1876	1876	0
494	20240418	114800	61792841	1876	1876	1876	1876	0
495	20240418	114700	61792841	1876	1876	1876	1876	0
496	20240418	114600	61792841	1876	1876	1876	1876	0
497	20240418	114500	61792841	1876	1876	1876	1876	0
498	20240418	114400	61792841	1876	1876	1876	1876	0
499	20240418	114300	61792841	1876	1876	1876	1876	0
500	20240418	114200	61792841	1876	1876	1876	1876	3
501	20240418	114100	61787213	1876	1876	1876	1876	1
502	20240418	114000	61785337	1876	1876	1876	1876	0
503	20240418	113900	61785337	1876	1877	1877	1876	400
504	20240418	113800	61034936	1877	1877	1877	1877	0
505	20240418	113700	61034936	1877	1877	1877	1877	0
506	20240418	113600	61034936	1877	1880	1880	1877	3
507	20240418	113500	61029302	1876	1876	1876	1876	0
508	20240418	113400	61029302	1876	1876	1876	1876	0
509	20240418	113300	61029302	1876	1876	1876	1876	0
510	20240418	113200	61029302	1876	1876	1876	1876	2120
511	20240418	113100	57052182	1880	1880	1880	1880	0
512	20240418	113000	57052182	1880	1880	1880	1880	0
513	20240418	112900	57052182	1880	1880	1880	1880	1
514	20240418	112800	57050302	1876	1876	1876	1876	500
515	20240418	112700	56112302	1880	1880	1880	1880	0
516	20240418	112600	56112302	1880	1880	1880	1880	0
517	20240418	112500	56112302	1880	1880	1880	1880	0
518	20240418	112400	56112302	1880	1880	1880	1880	20
519	20240418	112300	56074702	1880	1880	1880	1880	0
520	20240418	112200	56074702	1880	1880	1880	1880	1
521	20240418	112100	56072822	1876	1876	1876	1876	0
522	20240418	112000	56072822	1876	1876	1876	1876	0
523	20240418	111900	56072822	1876	1876	1876	1876	520
524	20240418	111800	55097302	1880	1880	1880	1880	119
525	20240418	111700	54873582	1876	1878	1878	1876	1020
526	20240418	111600	52958836	1878	1878	1878	1878	0
527	20240418	111500	52958836	1878	1878	1878	1878	0
528	20240418	111400	52958836	1878	1878	1878	1878	0
529	20240418	111300	52958836	1878	1878	1878	1878	27
530	20240418	111200	52908130	1878	1880	1880	1878	2034
531	20240418	111100	49084260	1880	1880	1880	1880	0
532	20240418	111000	49084260	1880	1880	1880	1880	1
533	20240418	110900	49082380	1880	1880	1880	1880	0
534	20240418	110800	49082380	1880	1880	1880	1880	0
535	20240418	110700	49082380	1880	1880	1880	1880	0
536	20240418	110600	49082380	1880	1880	1880	1880	2
537	20240418	110500	49078620	1880	1880	1880	1880	100
538	20240418	110400	48890620	1880	1880	1880	1880	300
539	20240418	110300	48326620	1890	1890	1890	1890	4
540	20240418	110200	48319060	1890	1890	1890	1890	4
541	20240418	110100	48311500	1890	1890	1890	1890	0
542	20240418	110000	48311500	1890	1890	1890	1890	0
543	20240418	105900	48311500	1890	1890	1890	1890	0
544	20240418	105800	48311500	1890	1890	1890	1890	2
545	20240418	105700	48307720	1895	1895	1895	1895	0
546	20240418	105600	48307720	1895	1895	1895	1895	0
547	20240418	105500	48307720	1895	1895	1895	1895	0
548	20240418	105400	48307720	1895	1895	1895	1895	0
549	20240418	105300	48307720	1895	1895	1895	1895	0
550	20240418	105200	48307720	1895	1895	1895	1895	0
551	20240418	105100	48307720	1895	1895	1895	1895	0
552	20240418	105000	48307720	1895	1895	1895	1895	0
553	20240418	104900	48307720	1895	1895	1895	1895	0
554	20240418	104800	48307720	1895	1895	1895	1895	300
555	20240418	104700	47739220	1895	1895	1895	1895	1
556	20240418	104600	47737325	1890	1890	1890	1890	0
557	20240418	104500	47737325	1890	1890	1890	1890	0
558	20240418	104400	47737325	1890	1890	1890	1890	0
559	20240418	104300	47737325	1890	1890	1890	1890	0
560	20240418	104200	47737325	1890	1890	1890	1890	0
561	20240418	104100	47737325	1890	1890	1890	1890	0
562	20240418	104000	47737325	1890	1890	1890	1890	0
563	20240418	103900	47737325	1890	1894	1894	1890	96
564	20240418	103800	47555881	1895	1895	1895	1895	0
565	20240418	103700	47555881	1895	1895	1895	1895	0
566	20240418	103600	47555881	1895	1895	1895	1895	0
567	20240418	103500	47555881	1895	1895	1895	1895	0
568	20240418	103400	47555881	1895	1895	1895	1895	0
569	20240418	103300	47555881	1895	1895	1895	1895	0
570	20240418	103200	47555881	1895	1895	1895	1895	0
571	20240418	103100	47555881	1895	1895	1895	1895	1
572	20240418	103000	47553986	1880	1880	1880	1880	84
573	20240418	102900	47396066	1896	1896	1896	1896	0
574	20240418	102800	47396066	1896	1896	1896	1896	2
575	20240418	102700	47392274	1893	1893	1893	1893	0
576	20240418	102600	47392274	1893	1893	1893	1893	0
577	20240418	102500	47392274	1893	1893	1893	1893	27
578	20240418	102400	47341163	1896	1896	1896	1896	0
579	20240418	102300	47341163	1896	1895	1896	1895	500
580	20240418	102200	46393645	1895	1895	1895	1895	1
581	20240418	102100	46391750	1895	1895	1895	1895	0
582	20240418	102000	46391750	1895	1895	1895	1895	0
583	20240418	101900	46391750	1895	1895	1895	1895	0
584	20240418	101800	46391750	1895	1895	1895	1895	0
585	20240418	101700	46391750	1895	1895	1895	1895	0
586	20240418	101600	46391750	1895	1895	1895	1895	0
587	20240418	101500	46391750	1895	1895	1895	1895	0
588	20240418	101400	46391750	1895	1895	1895	1895	5
589	20240418	101300	46382275	1895	1895	1895	1895	27
590	20240418	101200	46331110	1895	1895	1895	1895	6
591	20240418	101100	46319740	1896	1896	1896	1896	0
592	20240418	101000	46319740	1896	1896	1896	1896	0
593	20240418	100900	46319740	1896	1896	1896	1896	415
594	20240418	100800	45532900	1896	1896	1896	1896	0
595	20240418	100700	45532900	1896	1896	1896	1896	0
596	20240418	100600	45532900	1896	1896	1896	1896	0
597	20240418	100500	45532900	1896	1896	1896	1896	0
598	20240418	100400	45532900	1896	1896	1896	1896	1
599	20240418	100300	45531004	1896	1896	1896	1896	0
600	20240418	100200	45531004	1896	1896	1896	1896	0
601	20240418	100100	45531004	1896	1896	1896	1896	1
602	20240418	100000	45529108	1896	1896	1896	1896	0
603	20240418	095900	45529108	1896	1896	1896	1896	0
604	20240418	095800	45529108	1896	1896	1896	1896	10
605	20240418	095700	45510148	1897	1897	1897	1897	0
606	20240418	095600	45510148	1897	1897	1897	1897	0
607	20240418	095500	45510148	1897	1896	1897	1896	11
608	20240418	095400	45489291	1896	1896	1896	1896	0
609	20240418	095300	45489291	1896	1896	1896	1896	0
610	20240418	095200	45489291	1896	1896	1896	1896	1
611	20240418	095100	45487395	1896	1896	1896	1896	0
612	20240418	095000	45487395	1896	1896	1896	1896	1
613	20240418	094900	45485499	1877	1877	1877	1877	1
614	20240418	094800	45483622	1897	1897	1897	1897	0
615	20240418	094700	45483622	1897	1897	1897	1897	0
616	20240418	094600	45483622	1897	1897	1897	1897	2
617	20240418	094500	45479828	1897	1897	1897	1897	0
618	20240418	094400	45479828	1897	1896	1897	1896	1525
619	20240418	094300	42588152	1896	1896	1896	1896	0
620	20240418	094200	42588152	1896	1896	1896	1896	10
621	20240418	094100	42569192	1896	1896	1896	1896	0
622	20240418	094000	42569192	1896	1896	1896	1896	2000
623	20240418	093900	38777192	1896	1896	1896	1896	0
624	20240418	093800	38777192	1896	1896	1896	1896	0
625	20240418	093700	38777192	1896	1896	1896	1896	100
626	20240418	093600	38587592	1896	1896	1896	1895	73
627	20240418	093500	38449185	1896	1896	1896	1896	0
628	20240418	093400	38449185	1896	1895	1896	1895	2
629	20240418	093300	38445394	1882	1882	1882	1882	0
630	20240418	093200	38445394	1882	1882	1882	1882	0
631	20240418	093100	38445394	1882	1874	1882	1874	423
632	20240418	093000	37651348	1872	1895	1895	1872	5700
633	20240418	092900	26962083	1899	1899	1899	1899	3
634	20240418	092800	26956386	1900	1900	1900	1900	0
635	20240418	092700	26956386	1900	1900	1900	1900	0
636	20240418	092600	26956386	1900	1900	1900	1900	50
637	20240418	092500	26861386	1895	1890	1895	1890	58
638	20240418	092400	26751526	1880	1880	1880	1880	3000
639	20240418	092300	21111526	1885	1885	1885	1885	0
640	20240418	092200	21111526	1885	1880	1885	1880	5223
641	20240418	092100	11289251	1875	1875	1875	1875	0
642	20240418	092000	11289251	1875	1875	1875	1875	1726
643	20240418	091900	8053001	1875	1880	1880	1875	277
644	20240418	091800	7533611	1880	1880	1880	1880	0
645	20240418	091700	7533611	1880	1880	1880	1880	0
646	20240418	091600	7533611	1880	1880	1880	1880	5
647	20240418	091500	7524211	1880	1880	1880	1880	10
648	20240418	091400	7505411	1880	1880	1880	1880	0
649	20240418	091300	7505411	1880	1880	1880	1880	0
650	20240418	091200	7505411	1880	1880	1880	1880	0
651	20240418	091100	7505411	1880	1875	1880	1875	1445
652	20240418	091000	4789477	1874	1874	1874	1874	0
653	20240418	090900	4789477	1874	1874	1874	1874	11
654	20240418	090800	4768863	1880	1880	1880	1880	0
655	20240418	090700	4768863	1880	1880	1880	1880	0
656	20240418	090600	4768863	1880	1884	1884	1880	26
657	20240418	090500	4719975	1880	1880	1880	1880	0
658	20240418	090400	4719975	1880	1880	1880	1880	5
659	20240418	090300	4710575	1885	1885	1885	1885	1
660	20240418	090200	4708690	1885	1880	1885	1880	2
661	20240418	090100	4704925	1875	1875	1875	1875	0
662	20240418	090000	4704925	1875	1870	1875	1870	2516