KissMeData/078070/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193900	30794330	12350	12350	12350	12350	397
3	20240418	193800	30794330	12350	12350	12350	12350	0
4	20240418	193700	30794330	12350	12350	12350	12350	0
5	20240418	193600	30794330	12350	12350	12350	12350	0
6	20240418	193500	30794330	12350	12350	12350	12350	0
7	20240418	193400	30794330	12350	12350	12350	12350	0
8	20240418	193300	30794330	12350	12350	12350	12350	0
9	20240418	193200	30794330	12350	12350	12350	12350	0
10	20240418	193100	30794330	12350	12350	12350	12350	0
11	20240418	193000	30794330	12350	12350	12350	12350	0
12	20240418	192900	30794330	12350	12350	12350	12350	0
13	20240418	192800	30794330	12350	12350	12350	12350	0
14	20240418	192700	30794330	12350	12350	12350	12350	0
15	20240418	192600	30794330	12350	12350	12350	12350	0
16	20240418	192500	30794330	12350	12350	12350	12350	0
17	20240418	192400	30794330	12350	12350	12350	12350	0
18	20240418	192300	30794330	12350	12350	12350	12350	0
19	20240418	192200	30794330	12350	12350	12350	12350	0
20	20240418	192100	30794330	12350	12350	12350	12350	0
21	20240418	192000	30794330	12350	12350	12350	12350	0
22	20240418	191900	30794330	12350	12350	12350	12350	0
23	20240418	191800	30794330	12350	12350	12350	12350	0
24	20240418	191700	30794330	12350	12350	12350	12350	0
25	20240418	191600	30794330	12350	12350	12350	12350	0
26	20240418	191500	30794330	12350	12350	12350	12350	0
27	20240418	191400	30794330	12350	12350	12350	12350	0
28	20240418	191300	30794330	12350	12350	12350	12350	0
29	20240418	191200	30794330	12350	12350	12350	12350	0
30	20240418	191100	30794330	12350	12350	12350	12350	0
31	20240418	191000	30794330	12350	12350	12350	12350	0
32	20240418	190900	30794330	12350	12350	12350	12350	397
33	20240418	190800	30794330	12350	12350	12350	12350	0
34	20240418	190700	30794330	12350	12350	12350	12350	0
35	20240418	190600	30794330	12350	12350	12350	12350	0
36	20240418	190500	30794330	12350	12350	12350	12350	0
37	20240418	190400	30794330	12350	12350	12350	12350	0
38	20240418	190300	30794330	12350	12350	12350	12350	0
39	20240418	190200	30794330	12350	12350	12350	12350	0
40	20240418	190100	30794330	12350	12350	12350	12350	0
41	20240418	190000	30794330	12350	12350	12350	12350	0
42	20240418	185900	30794330	12350	12350	12350	12350	0
43	20240418	185800	30794330	12350	12350	12350	12350	0
44	20240418	185700	30794330	12350	12350	12350	12350	0
45	20240418	185600	30794330	12350	12350	12350	12350	0
46	20240418	185500	30794330	12350	12350	12350	12350	0
47	20240418	185400	30794330	12350	12350	12350	12350	0
48	20240418	185300	30794330	12350	12350	12350	12350	0
49	20240418	185200	30794330	12350	12350	12350	12350	0
50	20240418	185100	30794330	12350	12350	12350	12350	0
51	20240418	185000	30794330	12350	12350	12350	12350	0
52	20240418	184900	30794330	12350	12350	12350	12350	0
53	20240418	184800	30794330	12350	12350	12350	12350	0
54	20240418	184700	30794330	12350	12350	12350	12350	0
55	20240418	184600	30794330	12350	12350	12350	12350	0
56	20240418	184500	30794330	12350	12350	12350	12350	0
57	20240418	184400	30794330	12350	12350	12350	12350	0
58	20240418	184300	30794330	12350	12350	12350	12350	0
59	20240418	184200	30794330	12350	12350	12350	12350	0
60	20240418	184100	30794330	12350	12350	12350	12350	0
61	20240418	184000	30794330	12350	12350	12350	12350	0
62	20240418	183900	30794330	12350	12350	12350	12350	397
63	20240418	183800	30794330	12350	12350	12350	12350	0
64	20240418	183700	30794330	12350	12350	12350	12350	0
65	20240418	183600	30794330	12350	12350	12350	12350	0
66	20240418	183500	30794330	12350	12350	12350	12350	0
67	20240418	183400	30794330	12350	12350	12350	12350	0
68	20240418	183300	30794330	12350	12350	12350	12350	0
69	20240418	183200	30794330	12350	12350	12350	12350	0
70	20240418	183100	30794330	12350	12350	12350	12350	0
71	20240418	183000	30794330	12350	12350	12350	12350	0
72	20240418	182900	30794330	12350	12350	12350	12350	0
73	20240418	182800	30794330	12350	12350	12350	12350	0
74	20240418	182700	30794330	12350	12350	12350	12350	0
75	20240418	182600	30794330	12350	12350	12350	12350	0
76	20240418	182500	30794330	12350	12350	12350	12350	0
77	20240418	182400	30794330	12350	12350	12350	12350	0
78	20240418	182300	30794330	12350	12350	12350	12350	0
79	20240418	182200	30794330	12350	12350	12350	12350	0
80	20240418	182100	30794330	12350	12350	12350	12350	0
81	20240418	182000	30794330	12350	12350	12350	12350	0
82	20240418	181900	30794330	12350	12350	12350	12350	0
83	20240418	181800	30794330	12350	12350	12350	12350	0
84	20240418	181700	30794330	12350	12350	12350	12350	0
85	20240418	181600	30794330	12350	12350	12350	12350	0
86	20240418	181500	30794330	12350	12350	12350	12350	0
87	20240418	181400	30794330	12350	12350	12350	12350	0
88	20240418	181300	30794330	12350	12350	12350	12350	0
89	20240418	181200	30794330	12350	12350	12350	12350	0
90	20240418	181100	30794330	12350	12350	12350	12350	0
91	20240418	181000	30794330	12350	12350	12350	12350	0
92	20240418	180900	30794330	12350	12350	12350	12350	397
93	20240418	180800	30794330	12350	12350	12350	12350	0
94	20240418	180700	30794330	12350	12350	12350	12350	0
95	20240418	180600	30794330	12350	12350	12350	12350	0
96	20240418	180500	30794330	12350	12350	12350	12350	0
97	20240418	180400	30794330	12350	12350	12350	12350	0
98	20240418	180300	30794330	12350	12350	12350	12350	0
99	20240418	180200	30794330	12350	12350	12350	12350	0
100	20240418	180100	30794330	12350	12350	12350	12350	0
101	20240418	180000	30794330	12350	12350	12350	12350	0
102	20240418	175900	30794330	12350	12350	12350	12350	0
103	20240418	175800	30794330	12350	12350	12350	12350	0
104	20240418	175700	30794330	12350	12350	12350	12350	0
105	20240418	175600	30794330	12350	12350	12350	12350	0
106	20240418	175500	30794330	12350	12350	12350	12350	0
107	20240418	175400	30794330	12350	12350	12350	12350	0
108	20240418	175300	30794330	12350	12350	12350	12350	0
109	20240418	175200	30794330	12350	12350	12350	12350	0
110	20240418	175100	30794330	12350	12350	12350	12350	0
111	20240418	175000	30794330	12350	12350	12350	12350	0
112	20240418	174900	30794330	12350	12350	12350	12350	0
113	20240418	174800	30794330	12350	12350	12350	12350	0
114	20240418	174700	30794330	12350	12350	12350	12350	0
115	20240418	174600	30794330	12350	12350	12350	12350	0
116	20240418	174500	30794330	12350	12350	12350	12350	0
117	20240418	174400	30794330	12350	12350	12350	12350	0
118	20240418	174300	30794330	12350	12350	12350	12350	0
119	20240418	174200	30794330	12350	12350	12350	12350	0
120	20240418	174100	30794330	12350	12350	12350	12350	0
121	20240418	174000	30794330	12350	12350	12350	12350	0
122	20240418	173900	30794330	12350	12350	12350	12350	397
123	20240418	173800	30794330	12350	12350	12350	12350	0
124	20240418	173700	30794330	12350	12350	12350	12350	0
125	20240418	173600	30794330	12350	12350	12350	12350	0
126	20240418	173500	30794330	12350	12350	12350	12350	0
127	20240418	173400	30794330	12350	12350	12350	12350	0
128	20240418	173300	30794330	12350	12350	12350	12350	0
129	20240418	173200	30794330	12350	12350	12350	12350	0
130	20240418	173100	30794330	12350	12350	12350	12350	0
131	20240418	173000	30794330	12350	12350	12350	12350	0
132	20240418	172900	30794330	12350	12350	12350	12350	0
133	20240418	172800	30794330	12350	12350	12350	12350	0
134	20240418	172700	30794330	12350	12350	12350	12350	0
135	20240418	172600	30794330	12350	12350	12350	12350	0
136	20240418	172500	30794330	12350	12350	12350	12350	0
137	20240418	172400	30794330	12350	12350	12350	12350	0
138	20240418	172300	30794330	12350	12350	12350	12350	0
139	20240418	172200	30794330	12350	12350	12350	12350	0
140	20240418	172100	30794330	12350	12350	12350	12350	0
141	20240418	172000	30794330	12350	12350	12350	12350	0
142	20240418	171900	30794330	12350	12350	12350	12350	0
143	20240418	171800	30794330	12350	12350	12350	12350	0
144	20240418	171700	30794330	12350	12350	12350	12350	0
145	20240418	171600	30794330	12350	12350	12350	12350	0
146	20240418	171500	30794330	12350	12350	12350	12350	0
147	20240418	171400	30794330	12350	12350	12350	12350	0
148	20240418	171300	30794330	12350	12350	12350	12350	0
149	20240418	171200	30794330	12350	12350	12350	12350	0
150	20240418	171100	30794330	12350	12350	12350	12350	0
151	20240418	171000	30794330	12350	12350	12350	12350	0
152	20240418	170900	30794330	12350	12350	12350	12350	397
153	20240418	170800	30794330	12350	12350	12350	12350	0
154	20240418	170700	30794330	12350	12350	12350	12350	0
155	20240418	170600	30794330	12350	12350	12350	12350	0
156	20240418	170500	30794330	12350	12350	12350	12350	0
157	20240418	170400	30794330	12350	12350	12350	12350	0
158	20240418	170300	30794330	12350	12350	12350	12350	0
159	20240418	170200	30794330	12350	12350	12350	12350	0
160	20240418	170100	30794330	12350	12350	12350	12350	0
161	20240418	170000	30794330	12350	12350	12350	12350	0
162	20240418	165900	30794330	12350	12350	12350	12350	0
163	20240418	165800	30794330	12350	12350	12350	12350	0
164	20240418	165700	30794330	12350	12350	12350	12350	0
165	20240418	165600	30794330	12350	12350	12350	12350	0
166	20240418	165500	30794330	12350	12350	12350	12350	0
167	20240418	165400	30794330	12350	12350	12350	12350	0
168	20240418	165300	30794330	12350	12350	12350	12350	0
169	20240418	165200	30794330	12350	12350	12350	12350	0
170	20240418	165100	30794330	12350	12350	12350	12350	0
171	20240418	165000	30794330	12350	12350	12350	12350	0
172	20240418	164900	30794330	12350	12350	12350	12350	0
173	20240418	164800	30794330	12350	12350	12350	12350	0
174	20240418	164700	30794330	12350	12350	12350	12350	0
175	20240418	164600	30794330	12350	12350	12350	12350	0
176	20240418	164500	30794330	12350	12350	12350	12350	0
177	20240418	164400	30794330	12350	12350	12350	12350	0
178	20240418	164300	30794330	12350	12350	12350	12350	0
179	20240418	164200	30794330	12350	12350	12350	12350	0
180	20240418	164100	30794330	12350	12350	12350	12350	0
181	20240418	164000	30794330	12350	12350	12350	12350	0
182	20240418	163900	30794330	12350	12350	12350	12350	397
183	20240418	163800	30794330	12350	12350	12350	12350	0
184	20240418	163700	30794330	12350	12350	12350	12350	0
185	20240418	163600	30794330	12350	12350	12350	12350	0
186	20240418	163500	30794330	12350	12350	12350	12350	0
187	20240418	163400	30794330	12350	12350	12350	12350	0
188	20240418	163300	30794330	12350	12350	12350	12350	0
189	20240418	163200	30794330	12350	12350	12350	12350	0
190	20240418	163100	30794330	12350	12350	12350	12350	0
191	20240418	163000	30794330	12350	12350	12350	12350	0
192	20240418	162900	30794330	12350	12350	12350	12350	0
193	20240418	162800	30794330	12350	12350	12350	12350	0
194	20240418	162700	30794330	12350	12350	12350	12350	0
195	20240418	162600	30794330	12350	12350	12350	12350	0
196	20240418	162500	30794330	12350	12350	12350	12350	0
197	20240418	162400	30794330	12350	12350	12350	12350	0
198	20240418	162300	30794330	12350	12350	12350	12350	0
199	20240418	162200	30794330	12350	12350	12350	12350	0
200	20240418	162100	30794330	12350	12350	12350	12350	0
201	20240418	162000	30794330	12350	12350	12350	12350	0
202	20240418	161900	30794330	12350	12350	12350	12350	0
203	20240418	161800	30794330	12350	12350	12350	12350	0
204	20240418	161700	30794330	12350	12350	12350	12350	0
205	20240418	161600	30794330	12350	12350	12350	12350	0
206	20240418	161500	30794330	12350	12350	12350	12350	0
207	20240418	161400	30794330	12350	12350	12350	12350	0
208	20240418	161300	30794330	12350	12350	12350	12350	0
209	20240418	161200	30794330	12350	12350	12350	12350	0
210	20240418	161100	30794330	12350	12350	12350	12350	0
211	20240418	161000	30794330	12350	12350	12350	12350	0
212	20240418	160900	30794330	12350	12350	12350	12350	397
213	20240418	160800	30794330	12350	12350	12350	12350	0
214	20240418	160700	30794330	12350	12350	12350	12350	0
215	20240418	160600	30794330	12350	12350	12350	12350	0
216	20240418	160500	30794330	12350	12350	12350	12350	0
217	20240418	160400	30794330	12350	12350	12350	12350	0
218	20240418	160300	30794330	12350	12350	12350	12350	0
219	20240418	160200	30794330	12350	12350	12350	12350	0
220	20240418	160100	30794330	12350	12350	12350	12350	0
221	20240418	160000	30794330	12350	12350	12350	12350	0
222	20240418	155900	30794330	12350	12350	12350	12350	0
223	20240418	155800	30794330	12350	12350	12350	12350	0
224	20240418	155700	30794330	12350	12350	12350	12350	0
225	20240418	155600	30794330	12350	12350	12350	12350	0
226	20240418	155500	30794330	12350	12350	12350	12350	0
227	20240418	155400	30794330	12350	12350	12350	12350	0
228	20240418	155300	30794330	12350	12350	12350	12350	0
229	20240418	155200	30794330	12350	12350	12350	12350	0
230	20240418	155100	30794330	12350	12350	12350	12350	0
231	20240418	155000	30794330	12350	12350	12350	12350	0
232	20240418	154900	30794330	12350	12350	12350	12350	0
233	20240418	154800	30794330	12350	12350	12350	12350	0
234	20240418	154700	30794330	12350	12350	12350	12350	0
235	20240418	154600	30794330	12350	12350	12350	12350	0
236	20240418	154500	30794330	12350	12350	12350	12350	0
237	20240418	154400	30794330	12350	12350	12350	12350	0
238	20240418	154300	30794330	12350	12350	12350	12350	0
239	20240418	154200	30794330	12350	12350	12350	12350	0
240	20240418	154100	30794330	12350	12350	12350	12350	0
241	20240418	154000	30794330	12350	12350	12350	12350	0
242	20240418	153900	30794330	12350	12350	12350	12350	397
243	20240418	153800	30794330	12350	12350	12350	12350	0
244	20240418	153700	30794330	12350	12350	12350	12350	0
245	20240418	153600	30794330	12350	12350	12350	12350	0
246	20240418	153500	30794330	12350	12350	12350	12350	0
247	20240418	153400	30794330	12350	12350	12350	12350	0
248	20240418	153300	30794330	12350	12350	12350	12350	0
249	20240418	153200	30794330	12350	12350	12350	12350	0
250	20240418	153100	30794330	12350	12350	12350	12350	0
251	20240418	153000	30794330	12350	12350	12350	12350	397
252	20240418	152900	25891380	12370	12370	12370	12370	0
253	20240418	152800	25891380	12370	12370	12370	12370	0
254	20240418	152700	25891380	12370	12370	12370	12370	0
255	20240418	152600	25891380	12370	12370	12370	12370	0
256	20240418	152500	25891380	12370	12370	12370	12370	0
257	20240418	152400	25891380	12370	12370	12370	12370	0
258	20240418	152300	25891380	12370	12370	12370	12370	0
259	20240418	152200	25891380	12370	12370	12370	12370	0
260	20240418	152100	25891380	12370	12370	12370	12370	0
261	20240418	152000	25891380	12370	12370	12370	12370	0
262	20240418	151900	25891380	12370	12370	12370	12370	0
263	20240418	151800	25891380	12370	12370	12370	12370	0
264	20240418	151700	25891380	12370	12370	12370	12370	54
265	20240418	151600	25223400	12370	12370	12370	12370	0
266	20240418	151500	25223400	12370	12370	12370	12370	0
267	20240418	151400	25223400	12370	12370	12370	12370	10
268	20240418	151300	25099700	12370	12370	12370	12370	2
269	20240418	151200	25074960	12370	12370	12370	12370	0
270	20240418	151100	25074960	12370	12370	12370	12370	0
271	20240418	151000	25074960	12370	12370	12370	12370	0
272	20240418	150900	25074960	12370	12370	12370	12370	10
273	20240418	150800	24951260	12370	12370	12370	12370	66
274	20240418	150700	24134840	12370	12370	12370	12370	0
275	20240418	150600	24134840	12370	12370	12370	12370	85
276	20240418	150500	23083390	12370	12370	12370	12370	0
277	20240418	150400	23083390	12370	12370	12370	12370	0
278	20240418	150300	23083390	12370	12370	12370	12370	0
279	20240418	150200	23083390	12370	12370	12370	12370	1
280	20240418	150100	23071020	12370	12370	12370	12370	0
281	20240418	150000	23071020	12370	12370	12370	12370	10
282	20240418	145900	22947320	12380	12380	12380	12380	0
283	20240418	145800	22947320	12380	12380	12380	12380	0
284	20240418	145700	22947320	12380	12380	12380	12380	0
285	20240418	145600	22947320	12380	12380	12380	12380	0
286	20240418	145500	22947320	12380	12380	12380	12380	0
287	20240418	145400	22947320	12380	12380	12380	12380	100
288	20240418	145300	21709320	12380	12380	12380	12380	0
289	20240418	145200	21709320	12380	12380	12380	12380	150
290	20240418	145100	19852320	12380	12380	12380	12380	0
291	20240418	145000	19852320	12380	12380	12380	12380	1
292	20240418	144900	19839940	12380	12380	12380	12380	1
293	20240418	144800	19827560	12380	12380	12380	12380	0
294	20240418	144700	19827560	12380	12380	12380	12380	0
295	20240418	144600	19827560	12380	12380	12380	12380	14
296	20240418	144500	19654240	12380	12380	12380	12380	4
297	20240418	144400	19604720	12370	12370	12370	12370	0
298	20240418	144300	19604720	12370	12370	12370	12370	0
299	20240418	144200	19604720	12370	12370	12370	12370	0
300	20240418	144100	19604720	12370	12370	12370	12370	0
301	20240418	144000	19604720	12370	12370	12370	12370	0
302	20240418	143900	19604720	12370	12370	12370	12370	38
303	20240418	143800	19134660	12370	12370	12370	12370	0
304	20240418	143700	19134660	12370	12370	12370	12370	32
305	20240418	143600	18738820	12370	12370	12370	12370	0
306	20240418	143500	18738820	12370	12370	12370	12370	56
307	20240418	143400	18046100	12370	12370	12370	12370	3
308	20240418	143300	18008990	12370	12370	12370	12370	2
309	20240418	143200	17984250	12370	12370	12370	12370	0
310	20240418	143100	17984250	12370	12370	12370	12370	130
311	20240418	143000	16376150	12370	12370	12370	12370	18
312	20240418	142900	16153490	12370	12370	12370	12370	18
313	20240418	142800	15930830	12370	12370	12370	12370	201
314	20240418	142700	13444460	12370	12370	12370	12370	0
315	20240418	142600	13444460	12370	12370	12370	12370	0
316	20240418	142500	13444460	12370	12370	12370	12370	0
317	20240418	142400	13444460	12370	12370	12370	12370	2
318	20240418	142300	13419720	12370	12370	12370	12370	0
319	20240418	142200	13419720	12370	12370	12370	12370	0
320	20240418	142100	13419720	12370	12370	12370	12370	1
321	20240418	142000	13407350	12370	12370	12370	12370	2
322	20240418	141900	13382610	12360	12360	12360	12360	0
323	20240418	141800	13382610	12360	12360	12360	12360	0
324	20240418	141700	13382610	12360	12360	12360	12360	0
325	20240418	141600	13382610	12360	12360	12360	12360	20
326	20240418	141500	13135410	12360	12360	12360	12360	6
327	20240418	141400	13061250	12370	12370	12370	12370	27
328	20240418	141300	12727260	12380	12380	12380	12380	0
329	20240418	141200	12727260	12380	12380	12380	12380	7
330	20240418	141100	12640600	12380	12380	12380	12380	0
331	20240418	141000	12640600	12380	12380	12380	12380	0
332	20240418	140900	12640600	12380	12380	12380	12380	2
333	20240418	140800	12615840	12380	12380	12380	12380	0
334	20240418	140700	12615840	12380	12380	12380	12380	0
335	20240418	140600	12615840	12380	12380	12380	12380	0
336	20240418	140500	12615840	12380	12380	12380	12380	0
337	20240418	140400	12615840	12380	12380	12380	12380	2
338	20240418	140300	12591080	12380	12380	12380	12380	3
339	20240418	140200	12553940	12380	12380	12380	12380	15
340	20240418	140100	12368240	12380	12380	12380	12380	1
341	20240418	140000	12355860	12380	12380	12380	12380	0
342	20240418	135900	12355860	12380	12380	12380	12380	0
343	20240418	135800	12355860	12380	12380	12380	12380	0
344	20240418	135700	12355860	12380	12380	12380	12380	0
345	20240418	135600	12355860	12380	12380	12380	12380	0
346	20240418	135500	12355860	12380	12380	12380	12380	0
347	20240418	135400	12355860	12380	12380	12380	12380	0
348	20240418	135300	12355860	12380	12380	12380	12380	0
349	20240418	135200	12355860	12380	12380	12380	12380	0
350	20240418	135100	12355860	12380	12380	12380	12380	0
351	20240418	135000	12355860	12380	12380	12380	12380	4
352	20240418	134900	12306340	12380	12380	12380	12380	4
353	20240418	134800	12256820	12380	12380	12380	12380	0
354	20240418	134700	12256820	12380	12380	12380	12380	1
355	20240418	134600	12244440	12380	12380	12380	12380	0
356	20240418	134500	12244440	12380	12380	12380	12380	1
357	20240418	134400	12232060	12380	12380	12380	12380	15
358	20240418	134300	12046360	12390	12390	12390	12390	0
359	20240418	134200	12046360	12390	12390	12390	12390	0
360	20240418	134100	12046360	12390	12390	12390	12390	0
361	20240418	134000	12046360	12390	12390	12390	12390	0
362	20240418	133900	12046360	12390	12390	12390	12390	0
363	20240418	133800	12046360	12390	12390	12390	12390	0
364	20240418	133700	12046360	12390	12390	12390	12390	0
365	20240418	133600	12046360	12390	12390	12390	12390	0
366	20240418	133500	12046360	12390	12390	12390	12390	0
367	20240418	133400	12046360	12390	12390	12390	12390	0
368	20240418	133300	12046360	12390	12390	12390	12390	0
369	20240418	133200	12046360	12390	12390	12390	12390	0
370	20240418	133100	12046360	12390	12390	12390	12390	0
371	20240418	133000	12046360	12390	12390	12390	12390	0
372	20240418	132900	12046360	12390	12390	12390	12390	0
373	20240418	132800	12046360	12390	12390	12390	12390	0
374	20240418	132700	12046360	12390	12390	12390	12390	0
375	20240418	132600	12046360	12390	12390	12390	12390	0
376	20240418	132500	12046360	12390	12390	12390	12390	6
377	20240418	132400	11972020	12390	12390	12390	12390	0
378	20240418	132300	11972020	12390	12390	12390	12390	1
379	20240418	132200	11959630	12390	12390	12390	12390	1
380	20240418	132100	11947240	12380	12380	12380	12380	0
381	20240418	132000	11947240	12380	12380	12380	12380	0
382	20240418	131900	11947240	12380	12380	12380	12380	0
383	20240418	131800	11947240	12380	12380	12380	12380	0
384	20240418	131700	11947240	12380	12380	12380	12380	0
385	20240418	131600	11947240	12380	12380	12380	12380	0
386	20240418	131500	11947240	12380	12380	12380	12380	0
387	20240418	131400	11947240	12380	12380	12380	12380	0
388	20240418	131300	11947240	12380	12380	12380	12380	0
389	20240418	131200	11947240	12380	12380	12380	12380	0
390	20240418	131100	11947240	12380	12380	12380	12380	0
391	20240418	131000	11947240	12380	12380	12380	12380	0
392	20240418	130900	11947240	12380	12380	12380	12380	0
393	20240418	130800	11947240	12380	12380	12380	12380	0
394	20240418	130700	11947240	12380	12380	12380	12380	0
395	20240418	130600	11947240	12380	12380	12380	12380	0
396	20240418	130500	11947240	12380	12380	12380	12380	0
397	20240418	130400	11947240	12380	12380	12380	12380	16
398	20240418	130300	11749160	12390	12390	12390	12390	0
399	20240418	130200	11749160	12390	12390	12390	12390	0
400	20240418	130100	11749160	12390	12390	12390	12390	0
401	20240418	130000	11749160	12390	12390	12390	12390	0
402	20240418	125900	11749160	12390	12390	12390	12390	0
403	20240418	125800	11749160	12390	12390	12390	12390	0
404	20240418	125700	11749160	12390	12390	12390	12390	0
405	20240418	125600	11749160	12390	12390	12390	12390	0
406	20240418	125500	11749160	12390	12390	12390	12390	162
407	20240418	125400	9741980	12380	12380	12380	12380	31
408	20240418	125300	9358200	12380	12380	12380	12380	0
409	20240418	125200	9358200	12380	12380	12380	12380	0
410	20240418	125100	9358200	12380	12380	12380	12380	0
411	20240418	125000	9358200	12380	12380	12380	12380	5
412	20240418	124900	9296300	12380	12380	12380	12380	0
413	20240418	124800	9296300	12380	12380	12380	12380	1
414	20240418	124700	9283920	12370	12370	12370	12370	0
415	20240418	124600	9283920	12370	12370	12370	12370	0
416	20240418	124500	9283920	12370	12370	12370	12370	0
417	20240418	124400	9283920	12370	12370	12370	12370	0
418	20240418	124300	9283920	12370	12370	12370	12370	0
419	20240418	124200	9283920	12370	12370	12370	12370	0
420	20240418	124100	9283920	12370	12370	12370	12370	0
421	20240418	124000	9283920	12370	12370	12370	12370	18
422	20240418	123900	9061260	12380	12380	12380	12380	5
423	20240418	123800	8999360	12390	12390	12390	12390	0
424	20240418	123700	8999360	12390	12390	12390	12390	0
425	20240418	123600	8999360	12390	12400	12400	12390	15
426	20240418	123500	8813500	12390	12390	12390	12390	0
427	20240418	123400	8813500	12390	12390	12390	12390	0
428	20240418	123300	8813500	12390	12390	12390	12390	18
429	20240418	123200	8590480	12400	12400	12400	12400	0
430	20240418	123100	8590480	12400	12400	12400	12400	1
431	20240418	123000	8578080	12400	12400	12400	12400	30
432	20240418	122900	8206080	12400	12400	12400	12400	0
433	20240418	122800	8206080	12400	12400	12400	12400	0
434	20240418	122700	8206080	12400	12400	12400	12400	0
435	20240418	122600	8206080	12400	12400	12400	12400	0
436	20240418	122500	8206080	12400	12400	12400	12400	0
437	20240418	122400	8206080	12400	12400	12400	12400	0
438	20240418	122300	8206080	12400	12400	12400	12400	0
439	20240418	122200	8206080	12400	12400	12400	12400	1
440	20240418	122100	8193680	12400	12400	12400	12400	2
441	20240418	122000	8168880	12400	12400	12400	12400	0
442	20240418	121900	8168880	12400	12400	12400	12400	0
443	20240418	121800	8168880	12400	12400	12400	12400	0
444	20240418	121700	8168880	12400	12400	12400	12400	0
445	20240418	121600	8168880	12400	12400	12400	12400	37
446	20240418	121500	7710080	12440	12440	12440	12440	2
447	20240418	121400	7685200	12410	12410	12410	12410	0
448	20240418	121300	7685200	12410	12410	12410	12410	0
449	20240418	121200	7685200	12410	12410	12410	12410	0
450	20240418	121100	7685200	12410	12410	12410	12410	0
451	20240418	121000	7685200	12410	12410	12410	12410	0
452	20240418	120900	7685200	12410	12410	12410	12410	0
453	20240418	120800	7685200	12410	12410	12410	12410	0
454	20240418	120700	7685200	12410	12410	12410	12410	0
455	20240418	120600	7685200	12410	12410	12410	12410	0
456	20240418	120500	7685200	12410	12410	12410	12410	0
457	20240418	120400	7685200	12410	12410	12410	12410	0
458	20240418	120300	7685200	12410	12410	12410	12410	0
459	20240418	120200	7685200	12410	12410	12410	12410	0
460	20240418	120100	7685200	12410	12410	12410	12410	0
461	20240418	120000	7685200	12410	12410	12410	12410	0
462	20240418	115900	7685200	12410	12410	12410	12410	0
463	20240418	115800	7685200	12410	12410	12410	12410	0
464	20240418	115700	7685200	12410	12410	12410	12410	0
465	20240418	115600	7685200	12410	12410	12410	12410	0
466	20240418	115500	7685200	12410	12410	12410	12410	0
467	20240418	115400	7685200	12410	12410	12410	12410	0
468	20240418	115300	7685200	12410	12410	12410	12410	0
469	20240418	115200	7685200	12410	12410	12410	12410	0
470	20240418	115100	7685200	12410	12410	12410	12410	0
471	20240418	115000	7685200	12410	12410	12410	12410	1
472	20240418	114900	7672790	12440	12440	12440	12440	0
473	20240418	114800	7672790	12440	12440	12440	12440	0
474	20240418	114700	7672790	12440	12440	12440	12440	0
475	20240418	114600	7672790	12440	12440	12440	12440	0
476	20240418	114500	7672790	12440	12440	12440	12440	0
477	20240418	114400	7672790	12440	12440	12440	12440	0
478	20240418	114300	7672790	12440	12440	12440	12440	0
479	20240418	114200	7672790	12440	12440	12440	12440	0
480	20240418	114100	7672790	12440	12440	12440	12440	0
481	20240418	114000	7672790	12440	12440	12440	12440	0
482	20240418	113900	7672790	12440	12440	12440	12440	0
483	20240418	113800	7672790	12440	12440	12440	12440	0
484	20240418	113700	7672790	12440	12440	12440	12440	0
485	20240418	113600	7672790	12440	12440	12440	12440	0
486	20240418	113500	7672790	12440	12440	12440	12440	0
487	20240418	113400	7672790	12440	12440	12440	12440	0
488	20240418	113300	7672790	12440	12440	12440	12440	0
489	20240418	113200	7672790	12440	12440	12440	12440	0
490	20240418	113100	7672790	12440	12440	12440	12440	0
491	20240418	113000	7672790	12440	12440	12440	12440	1
492	20240418	112900	7660350	12450	12450	12450	12450	0
493	20240418	112800	7660350	12450	12450	12450	12450	0
494	20240418	112700	7660350	12450	12450	12450	12450	0
495	20240418	112600	7660350	12450	12450	12450	12450	0
496	20240418	112500	7660350	12450	12450	12450	12450	0
497	20240418	112400	7660350	12450	12450	12450	12450	0
498	20240418	112300	7660350	12450	12450	12450	12450	0
499	20240418	112200	7660350	12450	12450	12450	12450	0
500	20240418	112100	7660350	12450	12450	12450	12450	0
501	20240418	112000	7660350	12450	12450	12450	12450	0
502	20240418	111900	7660350	12450	12450	12450	12450	0
503	20240418	111800	7660350	12450	12450	12450	12450	0
504	20240418	111700	7660350	12450	12450	12450	12450	0
505	20240418	111600	7660350	12450	12450	12450	12450	0
506	20240418	111500	7660350	12450	12450	12450	12450	0
507	20240418	111400	7660350	12450	12450	12450	12450	0
508	20240418	111300	7660350	12450	12450	12450	12450	0
509	20240418	111200	7660350	12450	12450	12450	12450	0
510	20240418	111100	7660350	12450	12450	12450	12450	0
511	20240418	111000	7660350	12450	12450	12450	12450	0
512	20240418	110900	7660350	12450	12450	12450	12450	0
513	20240418	110800	7660350	12450	12450	12450	12450	0
514	20240418	110700	7660350	12450	12450	12450	12450	0
515	20240418	110600	7660350	12450	12450	12450	12450	0
516	20240418	110500	7660350	12450	12450	12450	12450	0
517	20240418	110400	7660350	12450	12450	12450	12450	0
518	20240418	110300	7660350	12450	12450	12450	12450	0
519	20240418	110200	7660350	12450	12450	12450	12450	0
520	20240418	110100	7660350	12450	12450	12450	12450	0
521	20240418	110000	7660350	12450	12450	12450	12450	0
522	20240418	105900	7660350	12450	12450	12450	12450	0
523	20240418	105800	7660350	12450	12450	12450	12450	0
524	20240418	105700	7660350	12450	12450	12450	12450	0
525	20240418	105600	7660350	12450	12450	12450	12450	0
526	20240418	105500	7660350	12450	12450	12450	12450	6
527	20240418	105400	7585650	12360	12360	12360	12360	0
528	20240418	105300	7585650	12360	12360	12360	12360	0
529	20240418	105200	7585650	12360	12360	12360	12360	0
530	20240418	105100	7585650	12360	12440	12440	12360	200
531	20240418	105000	5107190	12450	12450	12450	12450	0
532	20240418	104900	5107190	12450	12450	12450	12450	1
533	20240418	104800	5094740	12450	12450	12450	12450	0
534	20240418	104700	5094740	12450	12450	12450	12450	0
535	20240418	104600	5094740	12450	12450	12450	12450	0
536	20240418	104500	5094740	12450	12450	12450	12450	1
537	20240418	104400	5082290	12450	12450	12450	12450	1
538	20240418	104300	5069840	12450	12450	12450	12450	0
539	20240418	104200	5069840	12450	12450	12450	12450	14
540	20240418	104100	4895540	12450	12450	12450	12450	16
541	20240418	104000	4696340	12460	12460	12460	12460	0
542	20240418	103900	4696340	12460	12460	12460	12460	0
543	20240418	103800	4696340	12460	12460	12460	12460	2
544	20240418	103700	4671420	12470	12470	12470	12470	0
545	20240418	103600	4671420	12470	12470	12470	12470	0
546	20240418	103500	4671420	12470	12470	12470	12470	1
547	20240418	103400	4658950	12470	12470	12470	12470	0
548	20240418	103300	4658950	12470	12470	12470	12470	0
549	20240418	103200	4658950	12470	12470	12470	12470	0
550	20240418	103100	4658950	12470	12470	12470	12470	0
551	20240418	103000	4658950	12470	12470	12470	12470	0
552	20240418	102900	4658950	12470	12470	12470	12470	0
553	20240418	102800	4658950	12470	12470	12470	12470	0
554	20240418	102700	4658950	12470	12470	12470	12470	0
555	20240418	102600	4658950	12470	12470	12470	12470	0
556	20240418	102500	4658950	12470	12470	12470	12470	0
557	20240418	102400	4658950	12470	12470	12470	12470	0
558	20240418	102300	4658950	12470	12470	12470	12470	0
559	20240418	102200	4658950	12470	12470	12470	12470	0
560	20240418	102100	4658950	12470	12470	12470	12470	0
561	20240418	102000	4658950	12470	12470	12470	12470	0
562	20240418	101900	4658950	12470	12470	12470	12470	0
563	20240418	101800	4658950	12470	12470	12470	12470	0
564	20240418	101700	4658950	12470	12470	12470	12470	2
565	20240418	101600	4634010	12460	12460	12460	12460	0
566	20240418	101500	4634010	12460	12460	12460	12460	0
567	20240418	101400	4634010	12460	12460	12460	12460	0
568	20240418	101300	4634010	12460	12460	12460	12460	0
569	20240418	101200	4634010	12460	12460	12460	12460	0
570	20240418	101100	4634010	12460	12460	12460	12460	0
571	20240418	101000	4634010	12460	12460	12460	12460	8
572	20240418	100900	4534330	12460	12460	12460	12460	4
573	20240418	100800	4484490	12470	12470	12470	12470	4
574	20240418	100700	4434610	12470	12460	12470	12460	11
575	20240418	100600	4297520	12470	12460	12470	12460	31
576	20240418	100500	3910980	12460	12460	12460	12460	0
577	20240418	100400	3910980	12460	12460	12460	12460	3
578	20240418	100300	3873600	12460	12460	12460	12460	0
579	20240418	100200	3873600	12460	12460	12460	12460	0
580	20240418	100100	3873600	12460	12460	12460	12460	3
581	20240418	100000	3836220	12460	12460	12460	12460	9
582	20240418	095900	3724080	12460	12460	12460	12460	2
583	20240418	095800	3699160	12440	12440	12440	12440	80
584	20240418	095700	2703960	12450	12450	12450	12450	80
585	20240418	095600	1707960	12450	12450	12450	12450	4
586	20240418	095500	1658160	12450	12450	12450	12450	3
587	20240418	095400	1620810	12420	12420	12420	12420	0
588	20240418	095300	1620810	12420	12420	12420	12420	0
589	20240418	095200	1620810	12420	12420	12420	12420	36
590	20240418	095100	1173690	12470	12470	12470	12470	0
591	20240418	095000	1173690	12470	12470	12470	12470	0
592	20240418	094900	1173690	12470	12470	12470	12470	0
593	20240418	094800	1173690	12470	12470	12470	12470	0
594	20240418	094700	1173690	12470	12470	12470	12470	0
595	20240418	094600	1173690	12470	12470	12470	12470	0
596	20240418	094500	1173690	12470	12470	12470	12470	0
597	20240418	094400	1173690	12470	12470	12470	12470	0
598	20240418	094300	1173690	12470	12470	12470	12470	0
599	20240418	094200	1173690	12470	12470	12470	12470	0
600	20240418	094100	1173690	12470	12470	12470	12470	0
601	20240418	094000	1173690	12470	12470	12470	12470	0
602	20240418	093900	1173690	12470	12470	12470	12470	0
603	20240418	093800	1173690	12470	12470	12470	12470	0
604	20240418	093700	1173690	12470	12470	12470	12470	0
605	20240418	093600	1173690	12470	12470	12470	12470	0
606	20240418	093500	1173690	12470	12470	12470	12470	0
607	20240418	093400	1173690	12470	12470	12470	12470	0
608	20240418	093300	1173690	12470	12470	12470	12470	0
609	20240418	093200	1173690	12470	12470	12470	12470	0
610	20240418	093100	1173690	12470	12470	12470	12470	0
611	20240418	093000	1173690	12470	12470	12470	12470	0
612	20240418	092900	1173690	12470	12470	12470	12470	0
613	20240418	092800	1173690	12470	12470	12470	12470	0
614	20240418	092700	1173690	12470	12470	12470	12470	0
615	20240418	092600	1173690	12470	12470	12470	12470	0
616	20240418	092500	1173690	12470	12470	12470	12470	0
617	20240418	092400	1173690	12470	12470	12470	12470	9
618	20240418	092300	1061460	12470	12470	12470	12470	0
619	20240418	092200	1061460	12470	12470	12470	12470	0
620	20240418	092100	1061460	12470	12470	12470	12470	0
621	20240418	092000	1061460	12470	12470	12470	12470	0
622	20240418	091900	1061460	12470	12470	12470	12470	0
623	20240418	091800	1061460	12470	12470	12470	12470	0
624	20240418	091700	1061460	12470	12470	12470	12470	0
625	20240418	091600	1061460	12470	12470	12470	12470	0
626	20240418	091500	1061460	12470	12470	12470	12470	0
627	20240418	091400	1061460	12470	12470	12470	12470	0
628	20240418	091300	1061460	12470	12470	12470	12470	0
629	20240418	091200	1061460	12470	12470	12470	12470	0
630	20240418	091100	1061460	12470	12470	12470	12470	0
631	20240418	091000	1061460	12470	12550	12600	12470	63
632	20240418	090900	274700	12470	12470	12470	12470	0
633	20240418	090800	274700	12470	12470	12470	12470	0
634	20240418	090700	274700	12470	12470	12470	12470	0
635	20240418	090600	274700	12470	12470	12470	12470	1
636	20240418	090500	262230	12540	12500	12540	12500	8
637	20240418	090400	162190	12490	12490	12490	12490	0
638	20240418	090300	162190	12490	12490	12490	12490	4
639	20240418	090200	112230	12490	12490	12490	12490	0
640	20240418	090100	112230	12490	12470	12490	12470	4
641	20240418	090000	62310	12470	12460	12470	12460	5