KissMeData/002990/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183700	66720980	4165	4165	4165	4165	1208
3	20240418	183600	66720980	4165	4165	4165	4165	0
4	20240418	183500	66720980	4165	4165	4165	4165	0
5	20240418	183400	66720980	4165	4165	4165	4165	0
6	20240418	183300	66720980	4165	4165	4165	4165	0
7	20240418	183200	66720980	4165	4165	4165	4165	0
8	20240418	183100	66720980	4165	4165	4165	4165	0
9	20240418	183000	66720980	4165	4165	4165	4165	0
10	20240418	182900	66720980	4165	4165	4165	4165	0
11	20240418	182800	66720980	4165	4165	4165	4165	0
12	20240418	182700	66720980	4165	4165	4165	4165	0
13	20240418	182600	66720980	4165	4165	4165	4165	0
14	20240418	182500	66720980	4165	4165	4165	4165	0
15	20240418	182400	66720980	4165	4165	4165	4165	0
16	20240418	182300	66720980	4165	4165	4165	4165	0
17	20240418	182200	66720980	4165	4165	4165	4165	0
18	20240418	182100	66720980	4165	4165	4165	4165	0
19	20240418	182000	66720980	4165	4165	4165	4165	0
20	20240418	181900	66720980	4165	4165	4165	4165	0
21	20240418	181800	66720980	4165	4165	4165	4165	0
22	20240418	181700	66720980	4165	4165	4165	4165	0
23	20240418	181600	66720980	4165	4165	4165	4165	0
24	20240418	181500	66720980	4165	4165	4165	4165	0
25	20240418	181400	66720980	4165	4165	4165	4165	0
26	20240418	181300	66720980	4165	4165	4165	4165	0
27	20240418	181200	66720980	4165	4165	4165	4165	0
28	20240418	181100	66720980	4165	4165	4165	4165	0
29	20240418	181000	66720980	4165	4165	4165	4165	0
30	20240418	180900	66720980	4165	4165	4165	4165	0
31	20240418	180800	66720980	4165	4165	4165	4165	0
32	20240418	180700	66720980	4165	4165	4165	4165	1208
33	20240418	180600	66720980	4165	4165	4165	4165	0
34	20240418	180500	66720980	4165	4165	4165	4165	0
35	20240418	180400	66720980	4165	4165	4165	4165	0
36	20240418	180300	66720980	4165	4165	4165	4165	0
37	20240418	180200	66720980	4165	4165	4165	4165	0
38	20240418	180100	66720980	4165	4165	4165	4165	0
39	20240418	180000	66720980	4165	4165	4165	4165	0
40	20240418	175900	66720980	4165	4165	4165	4165	0
41	20240418	175800	66720980	4165	4165	4165	4165	0
42	20240418	175700	66720980	4165	4165	4165	4165	0
43	20240418	175600	66720980	4165	4165	4165	4165	0
44	20240418	175500	66720980	4165	4165	4165	4165	0
45	20240418	175400	66720980	4165	4165	4165	4165	0
46	20240418	175300	66720980	4165	4165	4165	4165	0
47	20240418	175200	66720980	4165	4165	4165	4165	0
48	20240418	175100	66720980	4165	4165	4165	4165	0
49	20240418	175000	66720980	4165	4165	4165	4165	0
50	20240418	174900	66720980	4165	4165	4165	4165	0
51	20240418	174800	66720980	4165	4165	4165	4165	0
52	20240418	174700	66720980	4165	4165	4165	4165	0
53	20240418	174600	66720980	4165	4165	4165	4165	0
54	20240418	174500	66720980	4165	4165	4165	4165	0
55	20240418	174400	66720980	4165	4165	4165	4165	0
56	20240418	174300	66720980	4165	4165	4165	4165	0
57	20240418	174200	66720980	4165	4165	4165	4165	0
58	20240418	174100	66720980	4165	4165	4165	4165	0
59	20240418	174000	66720980	4165	4165	4165	4165	0
60	20240418	173900	66720980	4165	4165	4165	4165	0
61	20240418	173800	66720980	4165	4165	4165	4165	0
62	20240418	173700	66720980	4165	4165	4165	4165	1208
63	20240418	173600	66720980	4165	4165	4165	4165	0
64	20240418	173500	66720980	4165	4165	4165	4165	0
65	20240418	173400	66720980	4165	4165	4165	4165	0
66	20240418	173300	66720980	4165	4165	4165	4165	0
67	20240418	173200	66720980	4165	4165	4165	4165	0
68	20240418	173100	66720980	4165	4165	4165	4165	0
69	20240418	173000	66720980	4165	4165	4165	4165	0
70	20240418	172900	66720980	4165	4165	4165	4165	0
71	20240418	172800	66720980	4165	4165	4165	4165	0
72	20240418	172700	66720980	4165	4165	4165	4165	0
73	20240418	172600	66720980	4165	4165	4165	4165	0
74	20240418	172500	66720980	4165	4165	4165	4165	0
75	20240418	172400	66720980	4165	4165	4165	4165	0
76	20240418	172300	66720980	4165	4165	4165	4165	0
77	20240418	172200	66720980	4165	4165	4165	4165	0
78	20240418	172100	66720980	4165	4165	4165	4165	0
79	20240418	172000	66720980	4165	4165	4165	4165	0
80	20240418	171900	66720980	4165	4165	4165	4165	0
81	20240418	171800	66720980	4165	4165	4165	4165	0
82	20240418	171700	66720980	4165	4165	4165	4165	0
83	20240418	171600	66720980	4165	4165	4165	4165	0
84	20240418	171500	66720980	4165	4165	4165	4165	0
85	20240418	171400	66720980	4165	4165	4165	4165	0
86	20240418	171300	66720980	4165	4165	4165	4165	0
87	20240418	171200	66720980	4165	4165	4165	4165	0
88	20240418	171100	66720980	4165	4165	4165	4165	0
89	20240418	171000	66720980	4165	4165	4165	4165	0
90	20240418	170900	66720980	4165	4165	4165	4165	0
91	20240418	170800	66720980	4165	4165	4165	4165	0
92	20240418	170700	66720980	4165	4165	4165	4165	1208
93	20240418	170600	66720980	4165	4165	4165	4165	0
94	20240418	170500	66720980	4165	4165	4165	4165	0
95	20240418	170400	66720980	4165	4165	4165	4165	0
96	20240418	170300	66720980	4165	4165	4165	4165	0
97	20240418	170200	66720980	4165	4165	4165	4165	0
98	20240418	170100	66720980	4165	4165	4165	4165	0
99	20240418	170000	66720980	4165	4165	4165	4165	0
100	20240418	165900	66720980	4165	4165	4165	4165	0
101	20240418	165800	66720980	4165	4165	4165	4165	0
102	20240418	165700	66720980	4165	4165	4165	4165	0
103	20240418	165600	66720980	4165	4165	4165	4165	0
104	20240418	165500	66720980	4165	4165	4165	4165	0
105	20240418	165400	66720980	4165	4165	4165	4165	0
106	20240418	165300	66720980	4165	4165	4165	4165	0
107	20240418	165200	66720980	4165	4165	4165	4165	0
108	20240418	165100	66720980	4165	4165	4165	4165	0
109	20240418	165000	66720980	4165	4165	4165	4165	0
110	20240418	164900	66720980	4165	4165	4165	4165	0
111	20240418	164800	66720980	4165	4165	4165	4165	0
112	20240418	164700	66720980	4165	4165	4165	4165	0
113	20240418	164600	66720980	4165	4165	4165	4165	0
114	20240418	164500	66720980	4165	4165	4165	4165	0
115	20240418	164400	66720980	4165	4165	4165	4165	0
116	20240418	164300	66720980	4165	4165	4165	4165	0
117	20240418	164200	66720980	4165	4165	4165	4165	0
118	20240418	164100	66720980	4165	4165	4165	4165	0
119	20240418	164000	66720980	4165	4165	4165	4165	0
120	20240418	163900	66720980	4165	4165	4165	4165	0
121	20240418	163800	66720980	4165	4165	4165	4165	0
122	20240418	163700	66720980	4165	4165	4165	4165	1208
123	20240418	163600	66720980	4165	4165	4165	4165	0
124	20240418	163500	66720980	4165	4165	4165	4165	0
125	20240418	163400	66720980	4165	4165	4165	4165	0
126	20240418	163300	66720980	4165	4165	4165	4165	0
127	20240418	163200	66720980	4165	4165	4165	4165	0
128	20240418	163100	66720980	4165	4165	4165	4165	0
129	20240418	163000	66720980	4165	4165	4165	4165	0
130	20240418	162900	66720980	4165	4165	4165	4165	0
131	20240418	162800	66720980	4165	4165	4165	4165	0
132	20240418	162700	66720980	4165	4165	4165	4165	0
133	20240418	162600	66720980	4165	4165	4165	4165	0
134	20240418	162500	66720980	4165	4165	4165	4165	0
135	20240418	162400	66720980	4165	4165	4165	4165	0
136	20240418	162300	66720980	4165	4165	4165	4165	0
137	20240418	162200	66720980	4165	4165	4165	4165	0
138	20240418	162100	66720980	4165	4165	4165	4165	0
139	20240418	162000	66720980	4165	4165	4165	4165	0
140	20240418	161900	66720980	4165	4165	4165	4165	0
141	20240418	161800	66720980	4165	4165	4165	4165	0
142	20240418	161700	66720980	4165	4165	4165	4165	0
143	20240418	161600	66720980	4165	4165	4165	4165	0
144	20240418	161500	66720980	4165	4165	4165	4165	0
145	20240418	161400	66720980	4165	4165	4165	4165	0
146	20240418	161300	66720980	4165	4165	4165	4165	0
147	20240418	161200	66720980	4165	4165	4165	4165	0
148	20240418	161100	66720980	4165	4165	4165	4165	0
149	20240418	161000	66720980	4165	4165	4165	4165	0
150	20240418	160900	66720980	4165	4165	4165	4165	0
151	20240418	160800	66720980	4165	4165	4165	4165	0
152	20240418	160700	66720980	4165	4165	4165	4165	1208
153	20240418	160600	66720980	4165	4165	4165	4165	0
154	20240418	160500	66720980	4165	4165	4165	4165	0
155	20240418	160400	66720980	4165	4165	4165	4165	0
156	20240418	160300	66720980	4165	4165	4165	4165	0
157	20240418	160200	66720980	4165	4165	4165	4165	0
158	20240418	160100	66720980	4165	4165	4165	4165	0
159	20240418	160000	66720980	4165	4165	4165	4165	0
160	20240418	155900	66720980	4165	4165	4165	4165	0
161	20240418	155800	66720980	4165	4165	4165	4165	0
162	20240418	155700	66720980	4165	4165	4165	4165	0
163	20240418	155600	66720980	4165	4165	4165	4165	0
164	20240418	155500	66720980	4165	4165	4165	4165	0
165	20240418	155400	66720980	4165	4165	4165	4165	0
166	20240418	155300	66720980	4165	4165	4165	4165	0
167	20240418	155200	66720980	4165	4165	4165	4165	0
168	20240418	155100	66720980	4165	4165	4165	4165	0
169	20240418	155000	66720980	4165	4165	4165	4165	0
170	20240418	154900	66720980	4165	4165	4165	4165	0
171	20240418	154800	66720980	4165	4165	4165	4165	0
172	20240418	154700	66720980	4165	4165	4165	4165	0
173	20240418	154600	66720980	4165	4165	4165	4165	0
174	20240418	154500	66720980	4165	4165	4165	4165	0
175	20240418	154400	66720980	4165	4165	4165	4165	0
176	20240418	154300	66720980	4165	4165	4165	4165	0
177	20240418	154200	66720980	4165	4165	4165	4165	0
178	20240418	154100	66720980	4165	4165	4165	4165	0
179	20240418	154000	66720980	4165	4165	4165	4165	0
180	20240418	153900	66720980	4165	4165	4165	4165	0
181	20240418	153800	66720980	4165	4165	4165	4165	0
182	20240418	153700	66720980	4165	4165	4165	4165	1208
183	20240418	153600	66720980	4165	4165	4165	4165	0
184	20240418	153500	66720980	4165	4165	4165	4165	0
185	20240418	153400	66720980	4165	4165	4165	4165	0
186	20240418	153300	66720980	4165	4165	4165	4165	0
187	20240418	153200	66720980	4165	4165	4165	4165	0
188	20240418	153100	66720980	4165	4165	4165	4165	0
189	20240418	153000	66720980	4165	4165	4165	4165	1208
190	20240418	152900	61689660	4155	4155	4155	4155	0
191	20240418	152800	61689660	4155	4155	4155	4155	0
192	20240418	152700	61689660	4155	4155	4155	4155	0
193	20240418	152600	61689660	4155	4155	4155	4155	0
194	20240418	152500	61689660	4155	4155	4155	4155	0
195	20240418	152400	61689660	4155	4155	4155	4155	0
196	20240418	152300	61689660	4155	4155	4155	4155	0
197	20240418	152200	61689660	4155	4155	4155	4155	0
198	20240418	152100	61689660	4155	4155	4155	4155	0
199	20240418	152000	61689660	4155	4155	4155	4155	0
200	20240418	151900	61689660	4155	4155	4155	4155	26
201	20240418	151800	61581630	4155	4155	4155	4155	5
202	20240418	151700	61560855	4155	4155	4155	4155	0
203	20240418	151600	61560855	4155	4155	4155	4155	5
204	20240418	151500	61540080	4155	4155	4155	4155	24
205	20240418	151400	61440360	4155	4155	4155	4155	1
206	20240418	151300	61436205	4150	4150	4150	4150	0
207	20240418	151200	61436205	4150	4150	4150	4150	108
208	20240418	151100	60988005	4150	4150	4150	4150	100
209	20240418	151000	60573005	4150	4150	4150	4150	0
210	20240418	150900	60573005	4150	4155	4155	4150	79
211	20240418	150800	60244785	4155	4155	4155	4155	96
212	20240418	150700	59845905	4155	4155	4155	4155	0
213	20240418	150600	59845905	4155	4155	4155	4155	0
214	20240418	150500	59845905	4155	4155	4155	4155	0
215	20240418	150400	59845905	4155	4150	4155	4150	63
216	20240418	150300	59584450	4150	4150	4150	4150	0
217	20240418	150200	59584450	4150	4150	4150	4150	24
218	20240418	150100	59484850	4150	4150	4150	4150	0
219	20240418	150000	59484850	4150	4150	4150	4150	0
220	20240418	145900	59484850	4150	4150	4150	4150	2
221	20240418	145800	59476550	4150	4150	4150	4150	102
222	20240418	145700	59053250	4150	4145	4150	4145	156
223	20240418	145600	58406105	4150	4150	4150	4150	8
224	20240418	145500	58372905	4150	4150	4150	4150	40
225	20240418	145400	58206905	4150	4150	4150	4150	79
226	20240418	145300	57879055	4150	4150	4150	4150	30
227	20240418	145200	57754555	4150	4150	4150	4150	1
228	20240418	145100	57750405	4150	4150	4150	4150	22
229	20240418	145000	57659105	4140	4140	4140	4140	0
230	20240418	144900	57659105	4140	4140	4140	4140	40
231	20240418	144800	57493505	4140	4140	4140	4140	0
232	20240418	144700	57493505	4140	4140	4140	4140	30
233	20240418	144600	57369305	4150	4150	4150	4150	1
234	20240418	144500	57365155	4150	4150	4150	4150	0
235	20240418	144400	57365155	4150	4150	4150	4150	0
236	20240418	144300	57365155	4150	4150	4150	4150	2
237	20240418	144200	57356855	4150	4150	4150	4150	5
238	20240418	144100	57336105	4150	4150	4150	4150	0
239	20240418	144000	57336105	4150	4150	4150	4150	1
240	20240418	143900	57331955	4140	4140	4140	4140	0
241	20240418	143800	57331955	4140	4140	4140	4140	0
242	20240418	143700	57331955	4140	4140	4140	4140	1
243	20240418	143600	57327815	4140	4140	4140	4140	0
244	20240418	143500	57327815	4140	4140	4140	4140	0
245	20240418	143400	57327815	4140	4140	4140	4140	120
246	20240418	143300	56831015	4140	4140	4140	4140	10
247	20240418	143200	56789615	4140	4145	4145	4140	501
248	20240418	143100	54715425	4145	4145	4145	4145	19
249	20240418	143000	54636670	4150	4150	4150	4150	4
250	20240418	142900	54620070	4145	4145	4145	4145	0
251	20240418	142800	54620070	4145	4145	4145	4145	0
252	20240418	142700	54620070	4145	4145	4145	4145	0
253	20240418	142600	54620070	4145	4145	4145	4145	0
254	20240418	142500	54620070	4145	4145	4145	4145	2749
255	20240418	142400	43225465	4150	4150	4150	4150	0
256	20240418	142300	43225465	4150	4150	4150	4150	0
257	20240418	142200	43225465	4150	4155	4155	4150	692
258	20240418	142100	40353405	4160	4160	4160	4160	10
259	20240418	142000	40311805	4160	4160	4160	4160	0
260	20240418	141900	40311805	4160	4160	4160	4160	0
261	20240418	141800	40311805	4160	4160	4160	4160	0
262	20240418	141700	40311805	4160	4160	4160	4160	5
263	20240418	141600	40291005	4160	4160	4160	4160	0
264	20240418	141500	40291005	4160	4160	4160	4160	76
265	20240418	141400	39974845	4160	4160	4160	4160	0
266	20240418	141300	39974845	4160	4160	4160	4160	0
267	20240418	141200	39974845	4160	4160	4160	4160	0
268	20240418	141100	39974845	4160	4160	4160	4160	0
269	20240418	141000	39974845	4160	4160	4160	4160	0
270	20240418	140900	39974845	4160	4160	4160	4160	0
271	20240418	140800	39974845	4160	4160	4160	4160	0
272	20240418	140700	39974845	4160	4160	4160	4160	294
273	20240418	140600	38751805	4155	4155	4155	4155	0
274	20240418	140500	38751805	4155	4155	4155	4155	0
275	20240418	140400	38751805	4155	4155	4155	4155	207
276	20240418	140300	37891720	4155	4155	4155	4155	11
277	20240418	140200	37846015	4155	4155	4155	4155	0
278	20240418	140100	37846015	4155	4155	4155	4155	0
279	20240418	140000	37846015	4155	4155	4155	4155	1
280	20240418	135900	37841860	4150	4155	4155	4150	25
281	20240418	135800	37738060	4155	4155	4155	4155	0
282	20240418	135700	37738060	4155	4155	4155	4155	332
283	20240418	135600	36358600	4160	4160	4160	4160	0
284	20240418	135500	36358600	4160	4160	4160	4160	0
285	20240418	135400	36358600	4160	4160	4160	4160	0
286	20240418	135300	36358600	4160	4160	4160	4160	0
287	20240418	135200	36358600	4160	4160	4160	4160	1545
288	20240418	135100	29931400	4165	4165	4165	4165	0
289	20240418	135000	29931400	4165	4165	4165	4165	0
290	20240418	134900	29931400	4165	4165	4165	4165	0
291	20240418	134800	29931400	4165	4165	4165	4165	0
292	20240418	134700	29931400	4165	4165	4165	4165	0
293	20240418	134600	29931400	4165	4165	4165	4165	2
294	20240418	134500	29923070	4165	4165	4165	4165	4
295	20240418	134400	29906410	4165	4165	4165	4165	0
296	20240418	134300	29906410	4165	4165	4165	4165	120
297	20240418	134200	29406610	4165	4165	4165	4165	0
298	20240418	134100	29406610	4165	4165	4165	4165	0
299	20240418	134000	29406610	4165	4165	4165	4165	1
300	20240418	133900	29402445	4165	4165	4165	4165	0
301	20240418	133800	29402445	4165	4165	4165	4165	0
302	20240418	133700	29402445	4165	4165	4165	4165	0
303	20240418	133600	29402445	4165	4165	4165	4165	0
304	20240418	133500	29402445	4165	4165	4165	4165	0
305	20240418	133400	29402445	4165	4165	4165	4165	1
306	20240418	133300	29398280	4160	4160	4160	4160	0
307	20240418	133200	29398280	4160	4160	4160	4160	0
308	20240418	133100	29398280	4160	4160	4160	4160	0
309	20240418	133000	29398280	4160	4160	4160	4160	0
310	20240418	132900	29398280	4160	4160	4160	4160	0
311	20240418	132800	29398280	4160	4160	4160	4160	0
312	20240418	132700	29398280	4160	4160	4160	4160	24
313	20240418	132600	29298440	4160	4160	4160	4160	0
314	20240418	132500	29298440	4160	4160	4160	4160	0
315	20240418	132400	29298440	4160	4160	4160	4160	0
316	20240418	132300	29298440	4160	4160	4160	4160	2
317	20240418	132200	29290120	4160	4160	4160	4160	0
318	20240418	132100	29290120	4160	4160	4160	4160	0
319	20240418	132000	29290120	4160	4160	4160	4160	0
320	20240418	131900	29290120	4160	4160	4160	4160	0
321	20240418	131800	29290120	4160	4160	4160	4160	0
322	20240418	131700	29290120	4160	4160	4160	4160	24
323	20240418	131600	29190280	4160	4160	4160	4160	0
324	20240418	131500	29190280	4160	4160	4160	4160	5
325	20240418	131400	29169480	4160	4160	4160	4160	15
326	20240418	131300	29107080	4160	4160	4160	4160	0
327	20240418	131200	29107080	4160	4160	4160	4160	0
328	20240418	131100	29107080	4160	4160	4160	4160	164
329	20240418	131000	28424840	4155	4155	4155	4155	246
330	20240418	130900	27402710	4160	4160	4160	4160	0
331	20240418	130800	27402710	4160	4160	4160	4160	0
332	20240418	130700	27402710	4160	4160	4160	4160	0
333	20240418	130600	27402710	4160	4160	4160	4160	0
334	20240418	130500	27402710	4160	4160	4160	4160	0
335	20240418	130400	27402710	4160	4160	4160	4160	1
336	20240418	130300	27398550	4160	4160	4160	4160	0
337	20240418	130200	27398550	4160	4160	4160	4160	1
338	20240418	130100	27394390	4155	4155	4155	4155	33
339	20240418	130000	27257275	4160	4160	4160	4160	0
340	20240418	125900	27257275	4160	4160	4160	4160	1
341	20240418	125800	27253115	4160	4160	4160	4160	4
342	20240418	125700	27236475	4160	4155	4160	4155	154
343	20240418	125600	26596585	4160	4160	4160	4160	0
344	20240418	125500	26596585	4160	4160	4160	4160	100
345	20240418	125400	26180585	4160	4160	4160	4160	0
346	20240418	125300	26180585	4160	4160	4160	4160	216
347	20240418	125200	25282025	4165	4165	4165	4165	0
348	20240418	125100	25282025	4165	4165	4165	4165	0
349	20240418	125000	25282025	4165	4165	4165	4165	0
350	20240418	124900	25282025	4165	4165	4165	4165	0
351	20240418	124800	25282025	4165	4165	4165	4165	0
352	20240418	124700	25282025	4165	4165	4165	4165	0
353	20240418	124600	25282025	4165	4165	4165	4165	0
354	20240418	124500	25282025	4165	4165	4165	4165	0
355	20240418	124400	25282025	4165	4165	4165	4165	0
356	20240418	124300	25282025	4165	4165	4165	4165	0
357	20240418	124200	25282025	4165	4165	4165	4165	0
358	20240418	124100	25282025	4165	4165	4165	4165	0
359	20240418	124000	25282025	4165	4165	4165	4165	95
360	20240418	123900	24886350	4165	4165	4165	4165	0
361	20240418	123800	24886350	4165	4165	4165	4165	0
362	20240418	123700	24886350	4165	4165	4165	4165	0
363	20240418	123600	24886350	4165	4165	4165	4165	0
364	20240418	123500	24886350	4165	4165	4165	4165	0
365	20240418	123400	24886350	4165	4165	4165	4165	0
366	20240418	123300	24886350	4165	4165	4165	4165	0
367	20240418	123200	24886350	4165	4170	4170	4165	127
368	20240418	123100	24357235	4170	4170	4170	4170	0
369	20240418	123000	24357235	4170	4170	4170	4170	0
370	20240418	122900	24357235	4170	4170	4170	4170	0
371	20240418	122800	24357235	4170	4170	4170	4170	0
372	20240418	122700	24357235	4170	4170	4170	4170	0
373	20240418	122600	24357235	4170	4170	4170	4170	0
374	20240418	122500	24357235	4170	4170	4170	4170	20
375	20240418	122400	24273835	4165	4165	4165	4165	206
376	20240418	122300	23415845	4165	4165	4165	4165	0
377	20240418	122200	23415845	4165	4165	4165	4165	0
378	20240418	122100	23415845	4165	4165	4165	4165	0
379	20240418	122000	23415845	4165	4165	4165	4165	0
380	20240418	121900	23415845	4165	4165	4165	4165	0
381	20240418	121800	23415845	4165	4165	4165	4165	0
382	20240418	121700	23415845	4165	4165	4165	4165	0
383	20240418	121600	23415845	4165	4165	4165	4165	0
384	20240418	121500	23415845	4165	4165	4165	4165	4
385	20240418	121400	23399185	4165	4165	4165	4165	1
386	20240418	121300	23395020	4165	4165	4165	4165	0
387	20240418	121200	23395020	4165	4165	4165	4165	0
388	20240418	121100	23395020	4165	4165	4165	4165	5
389	20240418	121000	23374195	4165	4165	4165	4165	0
390	20240418	120900	23374195	4165	4165	4165	4165	0
391	20240418	120800	23374195	4165	4165	4165	4165	0
392	20240418	120700	23374195	4165	4165	4165	4165	0
393	20240418	120600	23374195	4165	4165	4165	4165	0
394	20240418	120500	23374195	4165	4165	4165	4165	0
395	20240418	120400	23374195	4165	4165	4165	4165	0
396	20240418	120300	23374195	4165	4165	4165	4165	0
397	20240418	120200	23374195	4165	4165	4165	4165	0
398	20240418	120100	23374195	4165	4165	4165	4165	0
399	20240418	120000	23374195	4165	4165	4165	4165	0
400	20240418	115900	23374195	4165	4165	4165	4165	0
401	20240418	115800	23374195	4165	4165	4165	4165	0
402	20240418	115700	23374195	4165	4165	4165	4165	0
403	20240418	115600	23374195	4165	4165	4165	4165	0
404	20240418	115500	23374195	4165	4165	4165	4165	0
405	20240418	115400	23374195	4165	4165	4165	4165	5
406	20240418	115300	23353370	4165	4165	4165	4165	0
407	20240418	115200	23353370	4165	4165	4165	4165	0
408	20240418	115100	23353370	4165	4165	4165	4165	0
409	20240418	115000	23353370	4165	4165	4165	4165	0
410	20240418	114900	23353370	4165	4165	4165	4165	0
411	20240418	114800	23353370	4165	4165	4165	4165	0
412	20240418	114700	23353370	4165	4165	4165	4165	0
413	20240418	114600	23353370	4165	4165	4165	4165	0
414	20240418	114500	23353370	4165	4165	4165	4165	0
415	20240418	114400	23353370	4165	4165	4165	4165	0
416	20240418	114300	23353370	4165	4165	4165	4165	0
417	20240418	114200	23353370	4165	4165	4165	4165	0
418	20240418	114100	23353370	4165	4165	4165	4165	1
419	20240418	114000	23349205	4165	4165	4165	4165	1
420	20240418	113900	23345040	4165	4165	4165	4165	0
421	20240418	113800	23345040	4165	4165	4165	4165	0
422	20240418	113700	23345040	4165	4165	4165	4165	0
423	20240418	113600	23345040	4165	4165	4165	4160	14
424	20240418	113500	23286785	4170	4170	4170	4170	48
425	20240418	113400	23086625	4160	4160	4160	4160	640
426	20240418	113300	20424225	4160	4160	4160	4160	0
427	20240418	113200	20424225	4160	4160	4160	4160	0
428	20240418	113100	20424225	4160	4170	4170	4160	133
429	20240418	113000	19870720	4175	4175	4175	4175	34
430	20240418	112900	19728770	4180	4180	4180	4180	0
431	20240418	112800	19728770	4180	4180	4180	4180	31
432	20240418	112700	19599190	4180	4180	4180	4180	0
433	20240418	112600	19599190	4180	4180	4180	4180	0
434	20240418	112500	19599190	4180	4180	4180	4180	0
435	20240418	112400	19599190	4180	4180	4180	4180	0
436	20240418	112300	19599190	4180	4180	4180	4180	0
437	20240418	112200	19599190	4180	4180	4180	4180	0
438	20240418	112100	19599190	4180	4180	4180	4180	0
439	20240418	112000	19599190	4180	4180	4180	4180	0
440	20240418	111900	19599190	4180	4180	4180	4180	0
441	20240418	111800	19599190	4180	4180	4180	4180	0
442	20240418	111700	19599190	4180	4180	4180	4180	0
443	20240418	111600	19599190	4180	4180	4180	4180	34
444	20240418	111500	19457070	4185	4185	4185	4185	0
445	20240418	111400	19457070	4185	4180	4185	4180	9
446	20240418	111300	19419425	4185	4185	4185	4185	0
447	20240418	111200	19419425	4185	4185	4185	4185	3
448	20240418	111100	19406870	4160	4160	4160	4160	0
449	20240418	111000	19406870	4160	4160	4160	4160	0
450	20240418	110900	19406870	4160	4180	4180	4160	550
451	20240418	110800	17113800	4185	4185	4185	4185	0
452	20240418	110700	17113800	4185	4185	4185	4185	0
453	20240418	110600	17113800	4185	4185	4185	4185	0
454	20240418	110500	17113800	4185	4185	4185	4185	0
455	20240418	110400	17113800	4185	4185	4185	4185	0
456	20240418	110300	17113800	4185	4185	4185	4185	0
457	20240418	110200	17113800	4185	4185	4185	4185	2
458	20240418	110100	17105430	4185	4185	4185	4185	0
459	20240418	110000	17105430	4185	4185	4185	4185	1
460	20240418	105900	17101245	4170	4170	4170	4170	0
461	20240418	105800	17101245	4170	4170	4170	4170	0
462	20240418	105700	17101245	4170	4170	4170	4170	0
463	20240418	105600	17101245	4170	4170	4170	4170	0
464	20240418	105500	17101245	4170	4180	4180	4170	373
465	20240418	105400	15542975	4185	4185	4185	4185	0
466	20240418	105300	15542975	4185	4185	4185	4185	0
467	20240418	105200	15542975	4185	4185	4185	4185	0
468	20240418	105100	15542975	4185	4185	4185	4185	0
469	20240418	105000	15542975	4185	4185	4185	4185	0
470	20240418	104900	15542975	4185	4185	4185	4185	0
471	20240418	104800	15542975	4185	4185	4185	4185	0
472	20240418	104700	15542975	4185	4185	4185	4185	0
473	20240418	104600	15542975	4185	4185	4185	4185	0
474	20240418	104500	15542975	4185	4185	4185	4185	0
475	20240418	104400	15542975	4185	4185	4185	4185	0
476	20240418	104300	15542975	4185	4185	4185	4185	0
477	20240418	104200	15542975	4185	4185	4185	4185	0
478	20240418	104100	15542975	4185	4185	4185	4185	0
479	20240418	104000	15542975	4185	4185	4185	4185	4
480	20240418	103900	15526235	4180	4180	4180	4180	12
481	20240418	103800	15476075	4185	4185	4185	4185	0
482	20240418	103700	15476075	4185	4185	4185	4185	0
483	20240418	103600	15476075	4185	4185	4185	4185	5
484	20240418	103500	15455150	4190	4190	4190	4190	0
485	20240418	103400	15455150	4190	4190	4190	4190	1
486	20240418	103300	15450960	4190	4190	4190	4190	0
487	20240418	103200	15450960	4190	4190	4190	4190	0
488	20240418	103100	15450960	4190	4190	4190	4190	0
489	20240418	103000	15450960	4190	4190	4190	4190	0
490	20240418	102900	15450960	4190	4190	4190	4190	0
491	20240418	102800	15450960	4190	4190	4190	4190	5
492	20240418	102700	15430010	4190	4190	4190	4190	1
493	20240418	102600	15425820	4190	4190	4190	4190	0
494	20240418	102500	15425820	4190	4190	4190	4190	0
495	20240418	102400	15425820	4190	4190	4190	4190	16
496	20240418	102300	15358780	4180	4180	4180	4180	0
497	20240418	102200	15358780	4180	4180	4180	4180	0
498	20240418	102100	15358780	4180	4180	4180	4180	0
499	20240418	102000	15358780	4180	4180	4180	4180	0
500	20240418	101900	15358780	4180	4180	4180	4180	0
501	20240418	101800	15358780	4180	4180	4180	4180	0
502	20240418	101700	15358780	4180	4180	4180	4180	0
503	20240418	101600	15358780	4180	4185	4185	4180	5
504	20240418	101500	15337875	4190	4190	4190	4190	1
505	20240418	101400	15333685	4190	4190	4190	4190	0
506	20240418	101300	15333685	4190	4190	4190	4190	50
507	20240418	101200	15124185	4190	4190	4190	4190	0
508	20240418	101100	15124185	4190	4190	4190	4190	10
509	20240418	101000	15082285	4190	4190	4190	4190	1
510	20240418	100900	15078095	4190	4190	4190	4190	0
511	20240418	100800	15078095	4190	4190	4190	4180	3
512	20240418	100700	15065535	4180	4180	4180	4180	1
513	20240418	100600	15061355	4190	4190	4190	4190	1
514	20240418	100500	15057165	4180	4185	4185	4180	185
515	20240418	100400	14283630	4185	4185	4185	4185	5
516	20240418	100300	14262705	4185	4185	4185	4185	0
517	20240418	100200	14262705	4185	4185	4185	4185	0
518	20240418	100100	14262705	4185	4185	4185	4185	0
519	20240418	100000	14262705	4185	4185	4185	4185	2
520	20240418	095900	14254335	4180	4180	4180	4180	0
521	20240418	095800	14254335	4180	4180	4180	4180	0
522	20240418	095700	14254335	4180	4180	4180	4180	120
523	20240418	095600	13752735	4180	4180	4180	4180	370
524	20240418	095500	12206135	4180	4175	4180	4175	2001
525	20240418	095400	3843320	4170	4170	4170	4170	0
526	20240418	095300	3843320	4170	4170	4170	4170	0
527	20240418	095200	3843320	4170	4170	4170	4170	1
528	20240418	095100	3839150	4175	4175	4175	4175	0
529	20240418	095000	3839150	4175	4175	4175	4175	0
530	20240418	094900	3839150	4175	4175	4175	4175	0
531	20240418	094800	3839150	4175	4175	4175	4175	0
532	20240418	094700	3839150	4175	4175	4175	4175	0
533	20240418	094600	3839150	4175	4175	4175	4175	0
534	20240418	094500	3839150	4175	4170	4175	4170	3
535	20240418	094400	3826630	4175	4175	4175	4175	1
536	20240418	094300	3822455	4175	4175	4175	4175	1
537	20240418	094200	3818280	4175	4175	4175	4175	0
538	20240418	094100	3818280	4175	4175	4175	4175	0
539	20240418	094000	3818280	4175	4175	4175	4175	0
540	20240418	093900	3818280	4175	4175	4175	4175	0
541	20240418	093800	3818280	4175	4175	4175	4175	1
542	20240418	093700	3814105	4175	4175	4175	4175	0
543	20240418	093600	3814105	4175	4175	4175	4175	0
544	20240418	093500	3814105	4175	4175	4175	4175	0
545	20240418	093400	3814105	4175	4175	4175	4175	2
546	20240418	093300	3805755	4175	4175	4175	4175	0
547	20240418	093200	3805755	4175	4175	4175	4175	6
548	20240418	093100	3780705	4175	4175	4175	4175	1
549	20240418	093000	3776530	4175	4175	4175	4175	0
550	20240418	092900	3776530	4175	4175	4175	4175	24
551	20240418	092800	3676330	4175	4175	4175	4175	0
552	20240418	092700	3676330	4175	4175	4175	4175	0
553	20240418	092600	3676330	4175	4175	4175	4175	100
554	20240418	092500	3258830	4175	4175	4175	4175	274
555	20240418	092400	2114880	4175	4170	4175	4170	31
556	20240418	092300	1985480	4175	4175	4175	4175	0
557	20240418	092200	1985480	4175	4175	4175	4175	0
558	20240418	092100	1985480	4175	4175	4175	4175	0
559	20240418	092000	1985480	4175	4175	4175	4175	0
560	20240418	091900	1985480	4175	4175	4175	4175	4
561	20240418	091800	1968780	4175	4175	4175	4175	1
562	20240418	091700	1964605	4175	4175	4175	4175	0
563	20240418	091600	1964605	4175	4175	4175	4175	1
564	20240418	091500	1960430	4175	4175	4175	4175	0
565	20240418	091400	1960430	4175	4175	4175	4175	1
566	20240418	091300	1956255	4160	4160	4160	4160	0
567	20240418	091200	1956255	4160	4160	4160	4160	0
568	20240418	091100	1956255	4160	4160	4160	4160	0
569	20240418	091000	1956255	4160	4160	4160	4160	0
570	20240418	090900	1956255	4160	4160	4160	4160	0
571	20240418	090800	1956255	4160	4160	4160	4160	0
572	20240418	090700	1956255	4160	4160	4160	4160	3
573	20240418	090600	1943775	4155	4155	4155	4155	1
574	20240418	090500	1939620	4160	4160	4160	4160	331
575	20240418	090400	562660	4160	4160	4160	4160	75
576	20240418	090300	250660	4160	4160	4160	4160	0
577	20240418	090200	250660	4160	4160	4160	4160	7
578	20240418	090100	221540	4180	4180	4180	4180	0
579	20240418	090000	221540	4180	4180	4180	4180	53