KissMeData/018700/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185900	44733823	1559	1559	1559	1559	5481
3	20240418	185800	44733823	1559	1559	1559	1559	0
4	20240418	185700	44733823	1559	1559	1559	1559	0
5	20240418	185600	44733823	1559	1559	1559	1559	0
6	20240418	185500	44733823	1559	1559	1559	1559	0
7	20240418	185400	44733823	1559	1559	1559	1559	0
8	20240418	185300	44733823	1559	1559	1559	1559	0
9	20240418	185200	44733823	1559	1559	1559	1559	0
10	20240418	185100	44733823	1559	1559	1559	1559	0
11	20240418	185000	44733823	1559	1559	1559	1559	0
12	20240418	184900	44733823	1559	1559	1559	1559	0
13	20240418	184800	44733823	1559	1559	1559	1559	0
14	20240418	184700	44733823	1559	1559	1559	1559	0
15	20240418	184600	44733823	1559	1559	1559	1559	0
16	20240418	184500	44733823	1559	1559	1559	1559	0
17	20240418	184400	44733823	1559	1559	1559	1559	0
18	20240418	184300	44733823	1559	1559	1559	1559	0
19	20240418	184200	44733823	1559	1559	1559	1559	0
20	20240418	184100	44733823	1559	1559	1559	1559	0
21	20240418	184000	44733823	1559	1559	1559	1559	0
22	20240418	183900	44733823	1559	1559	1559	1559	0
23	20240418	183800	44733823	1559	1559	1559	1559	0
24	20240418	183700	44733823	1559	1559	1559	1559	0
25	20240418	183600	44733823	1559	1559	1559	1559	0
26	20240418	183500	44733823	1559	1559	1559	1559	0
27	20240418	183400	44733823	1559	1559	1559	1559	0
28	20240418	183300	44733823	1559	1559	1559	1559	0
29	20240418	183200	44733823	1559	1559	1559	1559	0
30	20240418	183100	44733823	1559	1559	1559	1559	0
31	20240418	183000	44733823	1559	1559	1559	1559	0
32	20240418	182900	44733823	1559	1559	1559	1559	5481
33	20240418	182800	44733823	1559	1559	1559	1559	0
34	20240418	182700	44733823	1559	1559	1559	1559	0
35	20240418	182600	44733823	1559	1559	1559	1559	0
36	20240418	182500	44733823	1559	1559	1559	1559	0
37	20240418	182400	44733823	1559	1559	1559	1559	0
38	20240418	182300	44733823	1559	1559	1559	1559	0
39	20240418	182200	44733823	1559	1559	1559	1559	0
40	20240418	182100	44733823	1559	1559	1559	1559	0
41	20240418	182000	44733823	1559	1559	1559	1559	0
42	20240418	181900	44733823	1559	1559	1559	1559	0
43	20240418	181800	44733823	1559	1559	1559	1559	0
44	20240418	181700	44733823	1559	1559	1559	1559	0
45	20240418	181600	44733823	1559	1559	1559	1559	0
46	20240418	181500	44733823	1559	1559	1559	1559	0
47	20240418	181400	44733823	1559	1559	1559	1559	0
48	20240418	181300	44733823	1559	1559	1559	1559	0
49	20240418	181200	44733823	1559	1559	1559	1559	0
50	20240418	181100	44733823	1559	1559	1559	1559	0
51	20240418	181000	44733823	1559	1559	1559	1559	0
52	20240418	180900	44733823	1559	1559	1559	1559	0
53	20240418	180800	44733823	1559	1559	1559	1559	0
54	20240418	180700	44733823	1559	1559	1559	1559	0
55	20240418	180600	44733823	1559	1559	1559	1559	0
56	20240418	180500	44733823	1559	1559	1559	1559	0
57	20240418	180400	44733823	1559	1559	1559	1559	0
58	20240418	180300	44733823	1559	1559	1559	1559	0
59	20240418	180200	44733823	1559	1559	1559	1559	0
60	20240418	180100	44733823	1559	1559	1559	1559	0
61	20240418	180000	44733823	1559	1559	1559	1559	0
62	20240418	175900	44733823	1559	1559	1559	1559	5481
63	20240418	175800	44733823	1559	1559	1559	1559	0
64	20240418	175700	44733823	1559	1559	1559	1559	0
65	20240418	175600	44733823	1559	1559	1559	1559	0
66	20240418	175500	44733823	1559	1559	1559	1559	0
67	20240418	175400	44733823	1559	1559	1559	1559	0
68	20240418	175300	44733823	1559	1559	1559	1559	0
69	20240418	175200	44733823	1559	1559	1559	1559	0
70	20240418	175100	44733823	1559	1559	1559	1559	0
71	20240418	175000	44733823	1559	1559	1559	1559	0
72	20240418	174900	44733823	1559	1559	1559	1559	0
73	20240418	174800	44733823	1559	1559	1559	1559	0
74	20240418	174700	44733823	1559	1559	1559	1559	0
75	20240418	174600	44733823	1559	1559	1559	1559	0
76	20240418	174500	44733823	1559	1559	1559	1559	0
77	20240418	174400	44733823	1559	1559	1559	1559	0
78	20240418	174300	44733823	1559	1559	1559	1559	0
79	20240418	174200	44733823	1559	1559	1559	1559	0
80	20240418	174100	44733823	1559	1559	1559	1559	0
81	20240418	174000	44733823	1559	1559	1559	1559	0
82	20240418	173900	44733823	1559	1559	1559	1559	0
83	20240418	173800	44733823	1559	1559	1559	1559	0
84	20240418	173700	44733823	1559	1559	1559	1559	0
85	20240418	173600	44733823	1559	1559	1559	1559	0
86	20240418	173500	44733823	1559	1559	1559	1559	0
87	20240418	173400	44733823	1559	1559	1559	1559	0
88	20240418	173300	44733823	1559	1559	1559	1559	0
89	20240418	173200	44733823	1559	1559	1559	1559	0
90	20240418	173100	44733823	1559	1559	1559	1559	0
91	20240418	173000	44733823	1559	1559	1559	1559	0
92	20240418	172900	44733823	1559	1559	1559	1559	5481
93	20240418	172800	44733823	1559	1559	1559	1559	0
94	20240418	172700	44733823	1559	1559	1559	1559	0
95	20240418	172600	44733823	1559	1559	1559	1559	0
96	20240418	172500	44733823	1559	1559	1559	1559	0
97	20240418	172400	44733823	1559	1559	1559	1559	0
98	20240418	172300	44733823	1559	1559	1559	1559	0
99	20240418	172200	44733823	1559	1559	1559	1559	0
100	20240418	172100	44733823	1559	1559	1559	1559	0
101	20240418	172000	44733823	1559	1559	1559	1559	0
102	20240418	171900	44733823	1559	1559	1559	1559	0
103	20240418	171800	44733823	1559	1559	1559	1559	0
104	20240418	171700	44733823	1559	1559	1559	1559	0
105	20240418	171600	44733823	1559	1559	1559	1559	0
106	20240418	171500	44733823	1559	1559	1559	1559	0
107	20240418	171400	44733823	1559	1559	1559	1559	0
108	20240418	171300	44733823	1559	1559	1559	1559	0
109	20240418	171200	44733823	1559	1559	1559	1559	0
110	20240418	171100	44733823	1559	1559	1559	1559	0
111	20240418	171000	44733823	1559	1559	1559	1559	0
112	20240418	170900	44733823	1559	1559	1559	1559	0
113	20240418	170800	44733823	1559	1559	1559	1559	0
114	20240418	170700	44733823	1559	1559	1559	1559	0
115	20240418	170600	44733823	1559	1559	1559	1559	0
116	20240418	170500	44733823	1559	1559	1559	1559	0
117	20240418	170400	44733823	1559	1559	1559	1559	0
118	20240418	170300	44733823	1559	1559	1559	1559	0
119	20240418	170200	44733823	1559	1559	1559	1559	0
120	20240418	170100	44733823	1559	1559	1559	1559	0
121	20240418	170000	44733823	1559	1559	1559	1559	0
122	20240418	165900	44733823	1559	1559	1559	1559	5481
123	20240418	165800	44733823	1559	1559	1559	1559	0
124	20240418	165700	44733823	1559	1559	1559	1559	0
125	20240418	165600	44733823	1559	1559	1559	1559	0
126	20240418	165500	44733823	1559	1559	1559	1559	0
127	20240418	165400	44733823	1559	1559	1559	1559	0
128	20240418	165300	44733823	1559	1559	1559	1559	0
129	20240418	165200	44733823	1559	1559	1559	1559	0
130	20240418	165100	44733823	1559	1559	1559	1559	0
131	20240418	165000	44733823	1559	1559	1559	1559	0
132	20240418	164900	44733823	1559	1559	1559	1559	0
133	20240418	164800	44733823	1559	1559	1559	1559	0
134	20240418	164700	44733823	1559	1559	1559	1559	0
135	20240418	164600	44733823	1559	1559	1559	1559	0
136	20240418	164500	44733823	1559	1559	1559	1559	0
137	20240418	164400	44733823	1559	1559	1559	1559	0
138	20240418	164300	44733823	1559	1559	1559	1559	0
139	20240418	164200	44733823	1559	1559	1559	1559	0
140	20240418	164100	44733823	1559	1559	1559	1559	0
141	20240418	164000	44733823	1559	1559	1559	1559	0
142	20240418	163900	44733823	1559	1559	1559	1559	0
143	20240418	163800	44733823	1559	1559	1559	1559	0
144	20240418	163700	44733823	1559	1559	1559	1559	0
145	20240418	163600	44733823	1559	1559	1559	1559	0
146	20240418	163500	44733823	1559	1559	1559	1559	0
147	20240418	163400	44733823	1559	1559	1559	1559	0
148	20240418	163300	44733823	1559	1559	1559	1559	0
149	20240418	163200	44733823	1559	1559	1559	1559	0
150	20240418	163100	44733823	1559	1559	1559	1559	0
151	20240418	163000	44733823	1559	1559	1559	1559	0
152	20240418	162900	44733823	1559	1559	1559	1559	5481
153	20240418	162800	44733823	1559	1559	1559	1559	0
154	20240418	162700	44733823	1559	1559	1559	1559	0
155	20240418	162600	44733823	1559	1559	1559	1559	0
156	20240418	162500	44733823	1559	1559	1559	1559	0
157	20240418	162400	44733823	1559	1559	1559	1559	0
158	20240418	162300	44733823	1559	1559	1559	1559	0
159	20240418	162200	44733823	1559	1559	1559	1559	0
160	20240418	162100	44733823	1559	1559	1559	1559	0
161	20240418	162000	44733823	1559	1559	1559	1559	0
162	20240418	161900	44733823	1559	1559	1559	1559	0
163	20240418	161800	44733823	1559	1559	1559	1559	0
164	20240418	161700	44733823	1559	1559	1559	1559	0
165	20240418	161600	44733823	1559	1559	1559	1559	0
166	20240418	161500	44733823	1559	1559	1559	1559	0
167	20240418	161400	44733823	1559	1559	1559	1559	0
168	20240418	161300	44733823	1559	1559	1559	1559	0
169	20240418	161200	44733823	1559	1559	1559	1559	0
170	20240418	161100	44733823	1559	1559	1559	1559	0
171	20240418	161000	44733823	1559	1559	1559	1559	0
172	20240418	160900	44733823	1559	1559	1559	1559	0
173	20240418	160800	44733823	1559	1559	1559	1559	0
174	20240418	160700	44733823	1559	1559	1559	1559	0
175	20240418	160600	44733823	1559	1559	1559	1559	0
176	20240418	160500	44733823	1559	1559	1559	1559	0
177	20240418	160400	44733823	1559	1559	1559	1559	0
178	20240418	160300	44733823	1559	1559	1559	1559	0
179	20240418	160200	44733823	1559	1559	1559	1559	0
180	20240418	160100	44733823	1559	1559	1559	1559	0
181	20240418	160000	44733823	1559	1559	1559	1559	0
182	20240418	155900	44733823	1559	1559	1559	1559	5481
183	20240418	155800	44733823	1559	1559	1559	1559	0
184	20240418	155700	44733823	1559	1559	1559	1559	0
185	20240418	155600	44733823	1559	1559	1559	1559	0
186	20240418	155500	44733823	1559	1559	1559	1559	0
187	20240418	155400	44733823	1559	1559	1559	1559	0
188	20240418	155300	44733823	1559	1559	1559	1559	0
189	20240418	155200	44733823	1559	1559	1559	1559	0
190	20240418	155100	44733823	1559	1559	1559	1559	0
191	20240418	155000	44733823	1559	1559	1559	1559	0
192	20240418	154900	44733823	1559	1559	1559	1559	0
193	20240418	154800	44733823	1559	1559	1559	1559	0
194	20240418	154700	44733823	1559	1559	1559	1559	0
195	20240418	154600	44733823	1559	1559	1559	1559	0
196	20240418	154500	44733823	1559	1559	1559	1559	0
197	20240418	154400	44733823	1559	1559	1559	1559	0
198	20240418	154300	44733823	1559	1559	1559	1559	0
199	20240418	154200	44733823	1559	1559	1559	1559	0
200	20240418	154100	44733823	1559	1559	1559	1559	0
201	20240418	154000	44733823	1559	1559	1559	1559	0
202	20240418	153900	44733823	1559	1559	1559	1559	0
203	20240418	153800	44733823	1559	1559	1559	1559	0
204	20240418	153700	44733823	1559	1559	1559	1559	0
205	20240418	153600	44733823	1559	1559	1559	1559	0
206	20240418	153500	44733823	1559	1559	1559	1559	0
207	20240418	153400	44733823	1559	1559	1559	1559	0
208	20240418	153300	44733823	1559	1559	1559	1559	0
209	20240418	153200	44733823	1559	1559	1559	1559	0
210	20240418	153100	44733823	1559	1559	1559	1559	0
211	20240418	153000	44733823	1559	1559	1559	1559	5481
212	20240418	152900	36188944	1559	1559	1559	1559	0
213	20240418	152800	36188944	1559	1559	1559	1559	0
214	20240418	152700	36188944	1559	1559	1559	1559	0
215	20240418	152600	36188944	1559	1559	1559	1559	0
216	20240418	152500	36188944	1559	1559	1559	1559	0
217	20240418	152400	36188944	1559	1559	1559	1559	0
218	20240418	152300	36188944	1559	1559	1559	1559	0
219	20240418	152200	36188944	1559	1559	1559	1559	0
220	20240418	152100	36188944	1559	1559	1559	1559	0
221	20240418	152000	36188944	1559	1559	1559	1559	0
222	20240418	151900	36188944	1559	1558	1559	1558	535
223	20240418	151800	35355412	1559	1555	1559	1555	551
224	20240418	151700	34497152	1555	1553	1555	1553	1800
225	20240418	151600	31700239	1554	1552	1554	1552	430
226	20240418	151500	31032497	1553	1553	1553	1553	0
227	20240418	151400	31032497	1553	1553	1553	1553	0
228	20240418	151300	31032497	1553	1553	1553	1553	0
229	20240418	151200	31032497	1553	1553	1553	1553	1
230	20240418	151100	31030944	1553	1553	1553	1553	0
231	20240418	151000	31030944	1553	1553	1553	1553	0
232	20240418	150900	31030944	1553	1553	1553	1553	0
233	20240418	150800	31030944	1553	1553	1553	1553	0
234	20240418	150700	31030944	1553	1553	1553	1553	0
235	20240418	150600	31030944	1553	1553	1553	1553	0
236	20240418	150500	31030944	1553	1553	1553	1553	0
237	20240418	150400	31030944	1553	1553	1553	1553	0
238	20240418	150300	31030944	1553	1553	1553	1553	0
239	20240418	150200	31030944	1553	1553	1553	1553	0
240	20240418	150100	31030944	1553	1553	1553	1553	193
241	20240418	150000	30731215	1553	1553	1553	1553	0
242	20240418	145900	30731215	1553	1553	1553	1553	0
243	20240418	145800	30731215	1553	1553	1553	1553	0
244	20240418	145700	30731215	1553	1553	1553	1553	0
245	20240418	145600	30731215	1553	1553	1553	1553	0
246	20240418	145500	30731215	1553	1553	1553	1553	0
247	20240418	145400	30731215	1553	1553	1553	1553	0
248	20240418	145300	30731215	1553	1553	1553	1553	0
249	20240418	145200	30731215	1553	1553	1553	1553	0
250	20240418	145100	30731215	1553	1553	1553	1553	0
251	20240418	145000	30731215	1553	1553	1553	1553	0
252	20240418	144900	30731215	1553	1553	1553	1553	0
253	20240418	144800	30731215	1553	1553	1553	1553	300
254	20240418	144700	30265315	1554	1554	1554	1554	0
255	20240418	144600	30265315	1554	1554	1554	1554	0
256	20240418	144500	30265315	1554	1554	1554	1554	0
257	20240418	144400	30265315	1554	1554	1554	1554	0
258	20240418	144300	30265315	1554	1554	1554	1554	0
259	20240418	144200	30265315	1554	1554	1554	1554	0
260	20240418	144100	30265315	1554	1554	1554	1554	0
261	20240418	144000	30265315	1554	1554	1554	1554	0
262	20240418	143900	30265315	1554	1554	1554	1554	0
263	20240418	143800	30265315	1554	1554	1554	1554	0
264	20240418	143700	30265315	1554	1554	1554	1554	0
265	20240418	143600	30265315	1554	1554	1554	1554	317
266	20240418	143500	29772697	1554	1554	1554	1554	0
267	20240418	143400	29772697	1554	1554	1554	1554	0
268	20240418	143300	29772697	1554	1554	1554	1554	19
269	20240418	143200	29743171	1554	1554	1554	1554	0
270	20240418	143100	29743171	1554	1554	1554	1554	0
271	20240418	143000	29743171	1554	1554	1554	1554	0
272	20240418	142900	29743171	1554	1554	1554	1554	0
273	20240418	142800	29743171	1554	1554	1554	1554	1
274	20240418	142700	29741617	1533	1533	1533	1533	0
275	20240418	142600	29741617	1533	1533	1533	1533	0
276	20240418	142500	29741617	1533	1533	1533	1533	0
277	20240418	142400	29741617	1533	1533	1533	1533	0
278	20240418	142300	29741617	1533	1533	1533	1533	0
279	20240418	142200	29741617	1533	1533	1533	1533	0
280	20240418	142100	29741617	1533	1533	1533	1533	0
281	20240418	142000	29741617	1533	1533	1533	1533	0
282	20240418	141900	29741617	1533	1533	1533	1533	0
283	20240418	141800	29741617	1533	1533	1533	1533	0
284	20240418	141700	29741617	1533	1533	1533	1533	0
285	20240418	141600	29741617	1533	1533	1533	1533	0
286	20240418	141500	29741617	1533	1533	1533	1533	0
287	20240418	141400	29741617	1533	1533	1533	1533	0
288	20240418	141300	29741617	1533	1533	1533	1533	0
289	20240418	141200	29741617	1533	1533	1533	1533	0
290	20240418	141100	29741617	1533	1533	1533	1533	0
291	20240418	141000	29741617	1533	1533	1533	1533	0
292	20240418	140900	29741617	1533	1549	1549	1533	438
293	20240418	140800	29067204	1559	1559	1559	1559	0
294	20240418	140700	29067204	1559	1559	1559	1559	0
295	20240418	140600	29067204	1559	1559	1559	1559	0
296	20240418	140500	29067204	1559	1559	1559	1559	70
297	20240418	140400	28958074	1559	1559	1559	1559	0
298	20240418	140300	28958074	1559	1559	1559	1559	0
299	20240418	140200	28958074	1559	1559	1559	1559	0
300	20240418	140100	28958074	1559	1559	1559	1559	0
301	20240418	140000	28958074	1559	1559	1559	1559	20
302	20240418	135900	28926894	1559	1559	1559	1559	0
303	20240418	135800	28926894	1559	1559	1559	1559	38
304	20240418	135700	28867652	1559	1559	1559	1559	0
305	20240418	135600	28867652	1559	1559	1559	1559	0
306	20240418	135500	28867652	1559	1559	1559	1559	0
307	20240418	135400	28867652	1559	1559	1559	1559	0
308	20240418	135300	28867652	1559	1559	1559	1559	0
309	20240418	135200	28867652	1559	1559	1559	1559	0
310	20240418	135100	28867652	1559	1559	1559	1559	0
311	20240418	135000	28867652	1559	1559	1559	1559	0
312	20240418	134900	28867652	1559	1559	1559	1559	0
313	20240418	134800	28867652	1559	1559	1559	1559	0
314	20240418	134700	28867652	1559	1559	1559	1559	0
315	20240418	134600	28867652	1559	1559	1559	1559	0
316	20240418	134500	28867652	1559	1559	1559	1559	0
317	20240418	134400	28867652	1559	1559	1559	1559	0
318	20240418	134300	28867652	1559	1559	1559	1559	0
319	20240418	134200	28867652	1559	1559	1559	1559	0
320	20240418	134100	28867652	1559	1559	1559	1559	0
321	20240418	134000	28867652	1559	1559	1559	1559	0
322	20240418	133900	28867652	1559	1559	1559	1559	0
323	20240418	133800	28867652	1559	1559	1559	1559	0
324	20240418	133700	28867652	1559	1559	1559	1559	0
325	20240418	133600	28867652	1559	1559	1559	1559	0
326	20240418	133500	28867652	1559	1559	1559	1559	120
327	20240418	133400	28680572	1561	1561	1561	1561	0
328	20240418	133300	28680572	1561	1561	1561	1561	0
329	20240418	133200	28680572	1561	1561	1561	1561	0
330	20240418	133100	28680572	1561	1561	1561	1561	0
331	20240418	133000	28680572	1561	1561	1561	1561	0
332	20240418	132900	28680572	1561	1561	1561	1561	0
333	20240418	132800	28680572	1561	1561	1561	1561	0
334	20240418	132700	28680572	1561	1561	1561	1561	3
335	20240418	132600	28675889	1563	1563	1563	1563	0
336	20240418	132500	28675889	1563	1563	1563	1563	0
337	20240418	132400	28675889	1563	1563	1563	1563	0
338	20240418	132300	28675889	1563	1563	1563	1563	0
339	20240418	132200	28675889	1563	1563	1563	1563	0
340	20240418	132100	28675889	1563	1563	1563	1563	1
341	20240418	132000	28674326	1564	1564	1564	1564	0
342	20240418	131900	28674326	1564	1564	1564	1564	0
343	20240418	131800	28674326	1564	1564	1564	1564	0
344	20240418	131700	28674326	1564	1564	1564	1564	0
345	20240418	131600	28674326	1564	1564	1564	1564	0
346	20240418	131500	28674326	1564	1564	1564	1564	3
347	20240418	131400	28669634	1564	1564	1564	1564	5
348	20240418	131300	28661814	1564	1564	1564	1564	0
349	20240418	131200	28661814	1564	1564	1564	1564	0
350	20240418	131100	28661814	1564	1564	1564	1564	0
351	20240418	131000	28661814	1564	1563	1564	1563	100
352	20240418	130900	28505513	1563	1549	1563	1549	3
353	20240418	130800	28500839	1564	1564	1564	1564	0
354	20240418	130700	28500839	1564	1564	1564	1564	0
355	20240418	130600	28500839	1564	1564	1564	1564	1
356	20240418	130500	28499275	1560	1560	1560	1560	5
357	20240418	130400	28491475	1565	1565	1565	1565	0
358	20240418	130300	28491475	1565	1565	1565	1565	0
359	20240418	130200	28491475	1565	1565	1565	1565	0
360	20240418	130100	28491475	1565	1565	1565	1565	0
361	20240418	130000	28491475	1565	1565	1565	1565	0
362	20240418	125900	28491475	1565	1565	1565	1565	0
363	20240418	125800	28491475	1565	1565	1565	1565	0
364	20240418	125700	28491475	1565	1565	1565	1565	0
365	20240418	125600	28491475	1565	1565	1565	1565	0
366	20240418	125500	28491475	1565	1565	1565	1565	0
367	20240418	125400	28491475	1565	1565	1565	1565	0
368	20240418	125300	28491475	1565	1565	1565	1565	0
369	20240418	125200	28491475	1565	1565	1565	1565	0
370	20240418	125100	28491475	1565	1565	1565	1565	0
371	20240418	125000	28491475	1565	1565	1565	1565	0
372	20240418	124900	28491475	1565	1565	1565	1565	0
373	20240418	124800	28491475	1565	1565	1565	1565	0
374	20240418	124700	28491475	1565	1565	1565	1565	0
375	20240418	124600	28491475	1565	1565	1565	1565	0
376	20240418	124500	28491475	1565	1565	1565	1565	0
377	20240418	124400	28491475	1565	1565	1565	1565	0
378	20240418	124300	28491475	1565	1565	1565	1565	0
379	20240418	124200	28491475	1565	1565	1565	1565	0
380	20240418	124100	28491475	1565	1565	1565	1565	0
381	20240418	124000	28491475	1565	1565	1565	1565	0
382	20240418	123900	28491475	1565	1565	1565	1565	0
383	20240418	123800	28491475	1565	1565	1565	1565	0
384	20240418	123700	28491475	1565	1565	1565	1565	0
385	20240418	123600	28491475	1565	1565	1565	1565	0
386	20240418	123500	28491475	1565	1565	1565	1565	1
387	20240418	123400	28489910	1560	1560	1560	1560	0
388	20240418	123300	28489910	1560	1560	1560	1560	0
389	20240418	123200	28489910	1560	1560	1560	1560	1
390	20240418	123100	28488350	1565	1565	1565	1565	0
391	20240418	123000	28488350	1565	1565	1565	1565	0
392	20240418	122900	28488350	1565	1565	1565	1565	0
393	20240418	122800	28488350	1565	1565	1565	1565	0
394	20240418	122700	28488350	1565	1565	1565	1565	0
395	20240418	122600	28488350	1565	1565	1565	1565	0
396	20240418	122500	28488350	1565	1565	1565	1565	0
397	20240418	122400	28488350	1565	1565	1565	1565	0
398	20240418	122300	28488350	1565	1565	1565	1565	0
399	20240418	122200	28488350	1565	1561	1565	1561	410
400	20240418	122100	27847933	1561	1561	1561	1561	30
401	20240418	122000	27801103	1561	1561	1561	1561	45
402	20240418	121900	27730858	1561	1560	1561	1560	1013
403	20240418	121800	26150577	1560	1560	1560	1560	0
404	20240418	121700	26150577	1560	1560	1560	1560	0
405	20240418	121600	26150577	1560	1560	1560	1560	0
406	20240418	121500	26150577	1560	1560	1560	1560	28
407	20240418	121400	26106897	1560	1560	1560	1560	0
408	20240418	121300	26106897	1560	1560	1560	1560	0
409	20240418	121200	26106897	1560	1560	1560	1560	31
410	20240418	121100	26058537	1560	1560	1560	1560	41
411	20240418	121000	25994577	1560	1560	1560	1560	30
412	20240418	120900	25947777	1560	1559	1560	1559	1265
413	20240418	120800	23974431	1560	1549	1560	1549	549
414	20240418	120700	23118764	1549	1549	1549	1549	0
415	20240418	120600	23118764	1549	1549	1549	1549	0
416	20240418	120500	23118764	1549	1549	1549	1549	0
417	20240418	120400	23118764	1549	1549	1549	1549	1
418	20240418	120300	23117215	1544	1544	1544	1544	0
419	20240418	120200	23117215	1544	1544	1544	1544	0
420	20240418	120100	23117215	1544	1544	1544	1544	0
421	20240418	120000	23117215	1544	1544	1544	1544	0
422	20240418	115900	23117215	1544	1544	1544	1544	0
423	20240418	115800	23117215	1544	1544	1544	1544	0
424	20240418	115700	23117215	1544	1544	1544	1544	0
425	20240418	115600	23117215	1544	1544	1544	1544	0
426	20240418	115500	23117215	1544	1544	1544	1544	2
427	20240418	115400	23114127	1544	1544	1544	1544	0
428	20240418	115300	23114127	1544	1544	1544	1544	0
429	20240418	115200	23114127	1544	1544	1544	1544	59
430	20240418	115100	23023031	1544	1544	1544	1544	0
431	20240418	115000	23023031	1544	1544	1544	1544	0
432	20240418	114900	23023031	1544	1545	1545	1544	2
433	20240418	114800	23019942	1545	1545	1545	1545	0
434	20240418	114700	23019942	1545	1545	1545	1545	0
435	20240418	114600	23019942	1545	1545	1545	1545	0
436	20240418	114500	23019942	1545	1545	1545	1545	0
437	20240418	114400	23019942	1545	1545	1545	1545	0
438	20240418	114300	23019942	1545	1545	1545	1545	2
439	20240418	114200	23016852	1559	1559	1559	1559	0
440	20240418	114100	23016852	1559	1559	1559	1559	0
441	20240418	114000	23016852	1559	1559	1559	1559	0
442	20240418	113900	23016852	1559	1559	1559	1559	0
443	20240418	113800	23016852	1559	1559	1559	1559	1
444	20240418	113700	23015293	1544	1544	1544	1544	2
445	20240418	113600	23012205	1556	1556	1556	1556	0
446	20240418	113500	23012205	1556	1556	1556	1556	2
447	20240418	113400	23009093	1544	1544	1544	1544	0
448	20240418	113300	23009093	1544	1544	1544	1544	0
449	20240418	113200	23009093	1544	1544	1544	1544	2
450	20240418	113100	23006005	1557	1557	1557	1557	0
451	20240418	113000	23006005	1557	1557	1557	1557	0
452	20240418	112900	23006005	1557	1557	1557	1557	2
453	20240418	112800	23002891	1558	1558	1558	1558	1
454	20240418	112700	23001333	1544	1544	1544	1544	0
455	20240418	112600	23001333	1544	1544	1544	1544	2
456	20240418	112500	22998245	1544	1544	1544	1544	0
457	20240418	112400	22998245	1544	1544	1544	1544	0
458	20240418	112300	22998245	1544	1544	1544	1544	0
459	20240418	112200	22998245	1544	1544	1544	1544	3
460	20240418	112100	22993613	1544	1544	1544	1544	2
461	20240418	112000	22990525	1560	1560	1560	1560	0
462	20240418	111900	22990525	1560	1559	1560	1559	700
463	20240418	111800	21898555	1560	1560	1560	1560	0
464	20240418	111700	21898555	1560	1538	1560	1538	633
465	20240418	111600	20917153	1538	1538	1551	1538	8
466	20240418	111500	20904836	1538	1538	1538	1538	2
467	20240418	111400	20901760	1551	1551	1551	1551	0
468	20240418	111300	20901760	1551	1551	1551	1551	0
469	20240418	111200	20901760	1551	1551	1551	1551	0
470	20240418	111100	20901760	1551	1551	1551	1551	400
471	20240418	111000	20281360	1538	1538	1538	1538	0
472	20240418	110900	20281360	1538	1538	1538	1538	2
473	20240418	110800	20278284	1551	1551	1551	1551	0
474	20240418	110700	20278284	1551	1551	1551	1551	0
475	20240418	110600	20278284	1551	1551	1551	1551	0
476	20240418	110500	20278284	1551	1550	1551	1550	3
477	20240418	110400	20273633	1537	1537	1537	1537	0
478	20240418	110300	20273633	1537	1550	1551	1537	70
479	20240418	110200	20165093	1551	1551	1551	1551	0
480	20240418	110100	20165093	1551	1551	1551	1551	1
481	20240418	110000	20163542	1536	1536	1536	1536	0
482	20240418	105900	20163542	1536	1536	1536	1536	100
483	20240418	105800	20009942	1533	1533	1533	1533	2
484	20240418	105700	20006876	1550	1550	1550	1550	0
485	20240418	105600	20006876	1550	1550	1550	1530	763
486	20240418	105500	18835307	1550	1550	1550	1550	0
487	20240418	105400	18835307	1550	1551	1551	1550	179
488	20240418	105300	18557744	1551	1551	1551	1551	0
489	20240418	105200	18557744	1551	1551	1551	1551	2
490	20240418	105100	18554642	1560	1560	1560	1560	0
491	20240418	105000	18554642	1560	1560	1560	1560	0
492	20240418	104900	18554642	1560	1560	1560	1560	0
493	20240418	104800	18554642	1560	1560	1560	1560	0
494	20240418	104700	18554642	1560	1559	1560	1559	36
495	20240418	104600	18498494	1551	1551	1551	1551	2
496	20240418	104500	18495392	1551	1551	1551	1551	0
497	20240418	104400	18495392	1551	1551	1551	1551	0
498	20240418	104300	18495392	1551	1551	1551	1551	0
499	20240418	104200	18495392	1551	1551	1551	1551	0
500	20240418	104100	18495392	1551	1551	1551	1551	0
501	20240418	104000	18495392	1551	1551	1551	1551	2
502	20240418	103900	18492290	1561	1561	1561	1561	500
503	20240418	103800	17711790	1561	1561	1561	1561	0
504	20240418	103700	17711790	1561	1561	1561	1561	1
505	20240418	103600	17710229	1550	1550	1550	1550	0
506	20240418	103500	17710229	1550	1550	1550	1550	2
507	20240418	103400	17707129	1555	1555	1555	1555	0
508	20240418	103300	17707129	1555	1555	1555	1555	0
509	20240418	103200	17707129	1555	1555	1555	1555	0
510	20240418	103100	17707129	1555	1555	1555	1555	0
511	20240418	103000	17707129	1555	1556	1556	1555	92
512	20240418	102900	17564067	1556	1556	1556	1556	2
513	20240418	102800	17560955	1564	1564	1564	1564	0
514	20240418	102700	17560955	1564	1564	1564	1564	0
515	20240418	102600	17560955	1564	1564	1564	1564	4
516	20240418	102500	17554699	1558	1559	1559	1558	117
517	20240418	102400	17372304	1565	1558	1565	1558	3
518	20240418	102300	17367623	1565	1564	1565	1559	15
519	20240418	102200	17344211	1561	1563	1563	1561	30
520	20240418	102100	17297351	1565	1565	1565	1565	0
521	20240418	102000	17297351	1565	1565	1565	1565	0
522	20240418	101900	17297351	1565	1565	1565	1565	1
523	20240418	101800	17295786	1554	1554	1554	1554	3
524	20240418	101700	17291124	1565	1565	1565	1565	0
525	20240418	101600	17291124	1565	1565	1565	1565	0
526	20240418	101500	17291124	1565	1564	1565	1564	47
527	20240418	101400	17217615	1551	1551	1551	1551	0
528	20240418	101300	17217615	1551	1551	1551	1551	0
529	20240418	101200	17217615	1551	1565	1565	1551	5
530	20240418	101100	17209832	1565	1565	1565	1565	0
531	20240418	101000	17209832	1565	1552	1565	1552	57
532	20240418	100900	17120719	1566	1566	1566	1566	0
533	20240418	100800	17120719	1566	1566	1566	1566	4
534	20240418	100700	17114455	1566	1551	1566	1551	114
535	20240418	100600	16936086	1566	1566	1566	1566	0
536	20240418	100500	16936086	1566	1566	1566	1566	0
537	20240418	100400	16936086	1566	1566	1566	1566	0
538	20240418	100300	16936086	1566	1566	1566	1566	1
539	20240418	100200	16934520	1566	1566	1566	1566	1
540	20240418	100100	16932954	1567	1551	1567	1551	4
541	20240418	100000	16926734	1567	1551	1567	1551	41
542	20240418	095900	16863127	1568	1568	1568	1568	0
543	20240418	095800	16863127	1568	1568	1568	1568	1
544	20240418	095700	16861559	1551	1567	1567	1551	14
545	20240418	095600	16839685	1568	1551	1568	1551	261
546	20240418	095500	16430745	1567	1567	1567	1567	2
547	20240418	095400	16427611	1567	1567	1567	1567	0
548	20240418	095300	16427611	1567	1567	1567	1567	0
549	20240418	095200	16427611	1567	1566	1567	1566	4
550	20240418	095100	16421346	1568	1568	1568	1568	0
551	20240418	095000	16421346	1568	1550	1568	1550	4
552	20240418	094900	16415128	1567	1567	1567	1567	90
553	20240418	094800	16274098	1568	1568	1568	1568	0
554	20240418	094700	16274098	1568	1568	1568	1568	70
555	20240418	094600	16164338	1569	1568	1569	1568	762
556	20240418	094500	14968832	1569	1569	1569	1569	0
557	20240418	094400	14968832	1569	1549	1569	1549	219
558	20240418	094300	14625596	1569	1569	1569	1569	0
559	20240418	094200	14625596	1569	1569	1569	1569	2
560	20240418	094100	14622458	1570	1570	1570	1570	0
561	20240418	094000	14622458	1570	1570	1570	1570	0
562	20240418	093900	14622458	1570	1570	1570	1570	0
563	20240418	093800	14622458	1570	1564	1570	1549	108
564	20240418	093700	14453568	1569	1548	1569	1548	191
565	20240418	093600	14156439	1569	1569	1569	1569	29
566	20240418	093500	14110938	1570	1570	1570	1570	200
567	20240418	093400	13796938	1570	1570	1570	1570	0
568	20240418	093300	13796938	1570	1548	1570	1548	203
569	20240418	093200	13478503	1569	1548	1570	1548	26
570	20240418	093100	13437947	1570	1567	1570	1548	806
571	20240418	093000	12173998	1560	1545	1560	1545	1610
572	20240418	092900	9674565	1544	1543	1544	1543	600
573	20240418	092800	8748452	1546	1546	1546	1546	0
574	20240418	092700	8748452	1546	1546	1546	1546	0
575	20240418	092600	8748452	1546	1546	1546	1546	0
576	20240418	092500	8748452	1546	1546	1546	1546	0
577	20240418	092400	8748452	1546	1544	1546	1544	601
578	20240418	092300	7820106	1544	1544	1544	1544	40
579	20240418	092200	7758346	1546	1546	1546	1546	0
580	20240418	092100	7758346	1546	1546	1546	1546	0
581	20240418	092000	7758346	1546	1546	1546	1546	8
582	20240418	091900	7745978	1547	1545	1547	1545	424
583	20240418	091800	7090696	1546	1545	1546	1545	62
584	20240418	091700	6994905	1546	1546	1546	1546	10
585	20240418	091600	6979445	1547	1546	1547	1546	120
586	20240418	091500	6793915	1547	1533	1547	1533	584
587	20240418	091400	5893790	1529	1526	1529	1526	471
588	20240418	091300	5174263	1523	1523	1523	1523	63
589	20240418	091200	5078314	1523	1523	1523	1523	26
590	20240418	091100	5038716	1519	1519	1519	1519	3
591	20240418	091000	5034159	1523	1523	1523	1523	100
592	20240418	090900	4881859	1523	1516	1523	1513	565
593	20240418	090800	4025764	1524	1524	1524	1524	36
594	20240418	090700	3970900	1524	1517	1524	1515	572
595	20240418	090600	3102454	1515	1515	1515	1515	10
596	20240418	090500	3087304	1530	1530	1530	1530	0
597	20240418	090400	3087304	1530	1529	1530	1529	19
598	20240418	090300	3058236	1510	1517	1517	1510	1959
599	20240418	090200	96390	1530	1530	1530	1530	0
600	20240418	090100	96390	1530	1530	1530	1530	37
601	20240418	090000	39780	1530	1530	1530	1530	26