KissMeData/096760/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195100	308967220	2970	2970	2970	2970	616
3	20240418	195000	308967220	2970	2970	2970	2970	0
4	20240418	194900	308967220	2970	2970	2970	2970	0
5	20240418	194800	308967220	2970	2970	2970	2970	0
6	20240418	194700	308967220	2970	2970	2970	2970	0
7	20240418	194600	308967220	2970	2970	2970	2970	0
8	20240418	194500	308967220	2970	2970	2970	2970	0
9	20240418	194400	308967220	2970	2970	2970	2970	0
10	20240418	194300	308967220	2970	2970	2970	2970	0
11	20240418	194200	308967220	2970	2970	2970	2970	0
12	20240418	194100	308967220	2970	2970	2970	2970	0
13	20240418	194000	308967220	2970	2970	2970	2970	0
14	20240418	193900	308967220	2970	2970	2970	2970	0
15	20240418	193800	308967220	2970	2970	2970	2970	0
16	20240418	193700	308967220	2970	2970	2970	2970	0
17	20240418	193600	308967220	2970	2970	2970	2970	0
18	20240418	193500	308967220	2970	2970	2970	2970	0
19	20240418	193400	308967220	2970	2970	2970	2970	0
20	20240418	193300	308967220	2970	2970	2970	2970	0
21	20240418	193200	308967220	2970	2970	2970	2970	0
22	20240418	193100	308967220	2970	2970	2970	2970	0
23	20240418	193000	308967220	2970	2970	2970	2970	0
24	20240418	192900	308967220	2970	2970	2970	2970	0
25	20240418	192800	308967220	2970	2970	2970	2970	0
26	20240418	192700	308967220	2970	2970	2970	2970	0
27	20240418	192600	308967220	2970	2970	2970	2970	0
28	20240418	192500	308967220	2970	2970	2970	2970	0
29	20240418	192400	308967220	2970	2970	2970	2970	0
30	20240418	192300	308967220	2970	2970	2970	2970	0
31	20240418	192200	308967220	2970	2970	2970	2970	0
32	20240418	192100	308967220	2970	2970	2970	2970	616
33	20240418	192000	308967220	2970	2970	2970	2970	0
34	20240418	191900	308967220	2970	2970	2970	2970	0
35	20240418	191800	308967220	2970	2970	2970	2970	0
36	20240418	191700	308967220	2970	2970	2970	2970	0
37	20240418	191600	308967220	2970	2970	2970	2970	0
38	20240418	191500	308967220	2970	2970	2970	2970	0
39	20240418	191400	308967220	2970	2970	2970	2970	0
40	20240418	191300	308967220	2970	2970	2970	2970	0
41	20240418	191200	308967220	2970	2970	2970	2970	0
42	20240418	191100	308967220	2970	2970	2970	2970	0
43	20240418	191000	308967220	2970	2970	2970	2970	0
44	20240418	190900	308967220	2970	2970	2970	2970	0
45	20240418	190800	308967220	2970	2970	2970	2970	0
46	20240418	190700	308967220	2970	2970	2970	2970	0
47	20240418	190600	308967220	2970	2970	2970	2970	0
48	20240418	190500	308967220	2970	2970	2970	2970	0
49	20240418	190400	308967220	2970	2970	2970	2970	0
50	20240418	190300	308967220	2970	2970	2970	2970	0
51	20240418	190200	308967220	2970	2970	2970	2970	0
52	20240418	190100	308967220	2970	2970	2970	2970	0
53	20240418	190000	308967220	2970	2970	2970	2970	0
54	20240418	185900	308967220	2970	2970	2970	2970	0
55	20240418	185800	308967220	2970	2970	2970	2970	0
56	20240418	185700	308967220	2970	2970	2970	2970	0
57	20240418	185600	308967220	2970	2970	2970	2970	0
58	20240418	185500	308967220	2970	2970	2970	2970	0
59	20240418	185400	308967220	2970	2970	2970	2970	0
60	20240418	185300	308967220	2970	2970	2970	2970	0
61	20240418	185200	308967220	2970	2970	2970	2970	0
62	20240418	185100	308967220	2970	2970	2970	2970	616
63	20240418	185000	308967220	2970	2970	2970	2970	0
64	20240418	184900	308967220	2970	2970	2970	2970	0
65	20240418	184800	308967220	2970	2970	2970	2970	0
66	20240418	184700	308967220	2970	2970	2970	2970	0
67	20240418	184600	308967220	2970	2970	2970	2970	0
68	20240418	184500	308967220	2970	2970	2970	2970	0
69	20240418	184400	308967220	2970	2970	2970	2970	0
70	20240418	184300	308967220	2970	2970	2970	2970	0
71	20240418	184200	308967220	2970	2970	2970	2970	0
72	20240418	184100	308967220	2970	2970	2970	2970	0
73	20240418	184000	308967220	2970	2970	2970	2970	0
74	20240418	183900	308967220	2970	2970	2970	2970	0
75	20240418	183800	308967220	2970	2970	2970	2970	0
76	20240418	183700	308967220	2970	2970	2970	2970	0
77	20240418	183600	308967220	2970	2970	2970	2970	0
78	20240418	183500	308967220	2970	2970	2970	2970	0
79	20240418	183400	308967220	2970	2970	2970	2970	0
80	20240418	183300	308967220	2970	2970	2970	2970	0
81	20240418	183200	308967220	2970	2970	2970	2970	0
82	20240418	183100	308967220	2970	2970	2970	2970	0
83	20240418	183000	308967220	2970	2970	2970	2970	0
84	20240418	182900	308967220	2970	2970	2970	2970	0
85	20240418	182800	308967220	2970	2970	2970	2970	0
86	20240418	182700	308967220	2970	2970	2970	2970	0
87	20240418	182600	308967220	2970	2970	2970	2970	0
88	20240418	182500	308967220	2970	2970	2970	2970	0
89	20240418	182400	308967220	2970	2970	2970	2970	0
90	20240418	182300	308967220	2970	2970	2970	2970	0
91	20240418	182200	308967220	2970	2970	2970	2970	0
92	20240418	182100	308967220	2970	2970	2970	2970	616
93	20240418	182000	308967220	2970	2970	2970	2970	0
94	20240418	181900	308967220	2970	2970	2970	2970	0
95	20240418	181800	308967220	2970	2970	2970	2970	0
96	20240418	181700	308967220	2970	2970	2970	2970	0
97	20240418	181600	308967220	2970	2970	2970	2970	0
98	20240418	181500	308967220	2970	2970	2970	2970	0
99	20240418	181400	308967220	2970	2970	2970	2970	0
100	20240418	181300	308967220	2970	2970	2970	2970	0
101	20240418	181200	308967220	2970	2970	2970	2970	0
102	20240418	181100	308967220	2970	2970	2970	2970	0
103	20240418	181000	308967220	2970	2970	2970	2970	0
104	20240418	180900	308967220	2970	2970	2970	2970	0
105	20240418	180800	308967220	2970	2970	2970	2970	0
106	20240418	180700	308967220	2970	2970	2970	2970	0
107	20240418	180600	308967220	2970	2970	2970	2970	0
108	20240418	180500	308967220	2970	2970	2970	2970	0
109	20240418	180400	308967220	2970	2970	2970	2970	0
110	20240418	180300	308967220	2970	2970	2970	2970	0
111	20240418	180200	308967220	2970	2970	2970	2970	0
112	20240418	180100	308967220	2970	2970	2970	2970	0
113	20240418	180000	308967220	2970	2970	2970	2970	0
114	20240418	175900	308967220	2970	2970	2970	2970	0
115	20240418	175800	308967220	2970	2970	2970	2970	0
116	20240418	175700	308967220	2970	2970	2970	2970	0
117	20240418	175600	308967220	2970	2970	2970	2970	0
118	20240418	175500	308967220	2970	2970	2970	2970	0
119	20240418	175400	308967220	2970	2970	2970	2970	0
120	20240418	175300	308967220	2970	2970	2970	2970	0
121	20240418	175200	308967220	2970	2970	2970	2970	0
122	20240418	175100	308967220	2970	2970	2970	2970	616
123	20240418	175000	308967220	2970	2970	2970	2970	0
124	20240418	174900	308967220	2970	2970	2970	2970	0
125	20240418	174800	308967220	2970	2970	2970	2970	0
126	20240418	174700	308967220	2970	2970	2970	2970	0
127	20240418	174600	308967220	2970	2970	2970	2970	0
128	20240418	174500	308967220	2970	2970	2970	2970	0
129	20240418	174400	308967220	2970	2970	2970	2970	0
130	20240418	174300	308967220	2970	2970	2970	2970	0
131	20240418	174200	308967220	2970	2970	2970	2970	0
132	20240418	174100	308967220	2970	2970	2970	2970	0
133	20240418	174000	308967220	2970	2970	2970	2970	0
134	20240418	173900	308967220	2970	2970	2970	2970	0
135	20240418	173800	308967220	2970	2970	2970	2970	0
136	20240418	173700	308967220	2970	2970	2970	2970	0
137	20240418	173600	308967220	2970	2970	2970	2970	0
138	20240418	173500	308967220	2970	2970	2970	2970	0
139	20240418	173400	308967220	2970	2970	2970	2970	0
140	20240418	173300	308967220	2970	2970	2970	2970	0
141	20240418	173200	308967220	2970	2970	2970	2970	0
142	20240418	173100	308967220	2970	2970	2970	2970	0
143	20240418	173000	308967220	2970	2970	2970	2970	0
144	20240418	172900	308967220	2970	2970	2970	2970	0
145	20240418	172800	308967220	2970	2970	2970	2970	0
146	20240418	172700	308967220	2970	2970	2970	2970	0
147	20240418	172600	308967220	2970	2970	2970	2970	0
148	20240418	172500	308967220	2970	2970	2970	2970	0
149	20240418	172400	308967220	2970	2970	2970	2970	0
150	20240418	172300	308967220	2970	2970	2970	2970	0
151	20240418	172200	308967220	2970	2970	2970	2970	0
152	20240418	172100	308967220	2970	2970	2970	2970	616
153	20240418	172000	308967220	2970	2970	2970	2970	0
154	20240418	171900	308967220	2970	2970	2970	2970	0
155	20240418	171800	308967220	2970	2970	2970	2970	0
156	20240418	171700	308967220	2970	2970	2970	2970	0
157	20240418	171600	308967220	2970	2970	2970	2970	0
158	20240418	171500	308967220	2970	2970	2970	2970	0
159	20240418	171400	308967220	2970	2970	2970	2970	0
160	20240418	171300	308967220	2970	2970	2970	2970	0
161	20240418	171200	308967220	2970	2970	2970	2970	0
162	20240418	171100	308967220	2970	2970	2970	2970	0
163	20240418	171000	308967220	2970	2970	2970	2970	0
164	20240418	170900	308967220	2970	2970	2970	2970	0
165	20240418	170800	308967220	2970	2970	2970	2970	0
166	20240418	170700	308967220	2970	2970	2970	2970	0
167	20240418	170600	308967220	2970	2970	2970	2970	0
168	20240418	170500	308967220	2970	2970	2970	2970	0
169	20240418	170400	308967220	2970	2970	2970	2970	0
170	20240418	170300	308967220	2970	2970	2970	2970	0
171	20240418	170200	308967220	2970	2970	2970	2970	0
172	20240418	170100	308967220	2970	2970	2970	2970	0
173	20240418	170000	308967220	2970	2970	2970	2970	0
174	20240418	165900	308967220	2970	2970	2970	2970	0
175	20240418	165800	308967220	2970	2970	2970	2970	0
176	20240418	165700	308967220	2970	2970	2970	2970	0
177	20240418	165600	308967220	2970	2970	2970	2970	0
178	20240418	165500	308967220	2970	2970	2970	2970	0
179	20240418	165400	308967220	2970	2970	2970	2970	0
180	20240418	165300	308967220	2970	2970	2970	2970	0
181	20240418	165200	308967220	2970	2970	2970	2970	0
182	20240418	165100	308967220	2970	2970	2970	2970	616
183	20240418	165000	308967220	2970	2970	2970	2970	0
184	20240418	164900	308967220	2970	2970	2970	2970	0
185	20240418	164800	308967220	2970	2970	2970	2970	0
186	20240418	164700	308967220	2970	2970	2970	2970	0
187	20240418	164600	308967220	2970	2970	2970	2970	0
188	20240418	164500	308967220	2970	2970	2970	2970	0
189	20240418	164400	308967220	2970	2970	2970	2970	0
190	20240418	164300	308967220	2970	2970	2970	2970	0
191	20240418	164200	308967220	2970	2970	2970	2970	0
192	20240418	164100	308967220	2970	2970	2970	2970	0
193	20240418	164000	308967220	2970	2970	2970	2970	0
194	20240418	163900	308967220	2970	2970	2970	2970	0
195	20240418	163800	308967220	2970	2970	2970	2970	0
196	20240418	163700	308967220	2970	2970	2970	2970	0
197	20240418	163600	308967220	2970	2970	2970	2970	0
198	20240418	163500	308967220	2970	2970	2970	2970	0
199	20240418	163400	308967220	2970	2970	2970	2970	0
200	20240418	163300	308967220	2970	2970	2970	2970	0
201	20240418	163200	308967220	2970	2970	2970	2970	0
202	20240418	163100	308967220	2970	2970	2970	2970	0
203	20240418	163000	308967220	2970	2970	2970	2970	0
204	20240418	162900	308967220	2970	2970	2970	2970	0
205	20240418	162800	308967220	2970	2970	2970	2970	0
206	20240418	162700	308967220	2970	2970	2970	2970	0
207	20240418	162600	308967220	2970	2970	2970	2970	0
208	20240418	162500	308967220	2970	2970	2970	2970	0
209	20240418	162400	308967220	2970	2970	2970	2970	0
210	20240418	162300	308967220	2970	2970	2970	2970	0
211	20240418	162200	308967220	2970	2970	2970	2970	0
212	20240418	162100	308967220	2970	2970	2970	2970	616
213	20240418	162000	308967220	2970	2970	2970	2970	0
214	20240418	161900	308967220	2970	2970	2970	2970	0
215	20240418	161800	308967220	2970	2970	2970	2970	0
216	20240418	161700	308967220	2970	2970	2970	2970	0
217	20240418	161600	308967220	2970	2970	2970	2970	0
218	20240418	161500	308967220	2970	2970	2970	2970	0
219	20240418	161400	308967220	2970	2970	2970	2970	0
220	20240418	161300	308967220	2970	2970	2970	2970	0
221	20240418	161200	308967220	2970	2970	2970	2970	0
222	20240418	161100	308967220	2970	2970	2970	2970	0
223	20240418	161000	308967220	2970	2970	2970	2970	0
224	20240418	160900	308967220	2970	2970	2970	2970	0
225	20240418	160800	308967220	2970	2970	2970	2970	0
226	20240418	160700	308967220	2970	2970	2970	2970	0
227	20240418	160600	308967220	2970	2970	2970	2970	0
228	20240418	160500	308967220	2970	2970	2970	2970	0
229	20240418	160400	308967220	2970	2970	2970	2970	0
230	20240418	160300	308967220	2970	2970	2970	2970	0
231	20240418	160200	308967220	2970	2970	2970	2970	0
232	20240418	160100	308967220	2970	2970	2970	2970	0
233	20240418	160000	308967220	2970	2970	2970	2970	0
234	20240418	155900	308967220	2970	2970	2970	2970	0
235	20240418	155800	308967220	2970	2970	2970	2970	0
236	20240418	155700	308967220	2970	2970	2970	2970	0
237	20240418	155600	308967220	2970	2970	2970	2970	0
238	20240418	155500	308967220	2970	2970	2970	2970	0
239	20240418	155400	308967220	2970	2970	2970	2970	0
240	20240418	155300	308967220	2970	2970	2970	2970	0
241	20240418	155200	308967220	2970	2970	2970	2970	0
242	20240418	155100	308967220	2970	2970	2970	2970	616
243	20240418	155000	308967220	2970	2970	2970	2970	0
244	20240418	154900	308967220	2970	2970	2970	2970	0
245	20240418	154800	308967220	2970	2970	2970	2970	0
246	20240418	154700	308967220	2970	2970	2970	2970	0
247	20240418	154600	308967220	2970	2970	2970	2970	0
248	20240418	154500	308967220	2970	2970	2970	2970	0
249	20240418	154400	308967220	2970	2970	2970	2970	0
250	20240418	154300	308967220	2970	2970	2970	2970	0
251	20240418	154200	308967220	2970	2970	2970	2970	0
252	20240418	154100	308967220	2970	2970	2970	2970	0
253	20240418	154000	308967220	2970	2970	2970	2970	0
254	20240418	153900	308967220	2970	2970	2970	2970	0
255	20240418	153800	308967220	2970	2970	2970	2970	0
256	20240418	153700	308967220	2970	2970	2970	2970	0
257	20240418	153600	308967220	2970	2970	2970	2970	0
258	20240418	153500	308967220	2970	2970	2970	2970	0
259	20240418	153400	308967220	2970	2970	2970	2970	0
260	20240418	153300	308967220	2970	2970	2970	2970	0
261	20240418	153200	308967220	2970	2970	2970	2970	0
262	20240418	153100	308967220	2970	2970	2970	2970	0
263	20240418	153000	308967220	2970	2970	2970	2970	616
264	20240418	152900	307137700	2955	2955	2955	2955	0
265	20240418	152800	307137700	2955	2955	2955	2955	0
266	20240418	152700	307137700	2955	2955	2955	2955	0
267	20240418	152600	307137700	2955	2955	2955	2955	0
268	20240418	152500	307137700	2955	2955	2955	2955	0
269	20240418	152400	307137700	2955	2955	2955	2955	0
270	20240418	152300	307137700	2955	2955	2955	2955	0
271	20240418	152200	307137700	2955	2955	2955	2955	0
272	20240418	152100	307137700	2955	2955	2955	2955	0
273	20240418	152000	307137700	2955	2955	2955	2955	0
274	20240418	151900	307137700	2955	2950	2960	2950	2037
275	20240418	151800	301114170	2945	2945	2945	2945	374
276	20240418	151700	300012740	2945	2945	2945	2945	50
277	20240418	151600	299865490	2945	2950	2950	2940	776
278	20240418	151500	297580355	2950	2950	2950	2950	108
279	20240418	151400	297261755	2950	2950	2950	2950	108
280	20240418	151300	296943155	2945	2945	2945	2945	0
281	20240418	151200	296943155	2945	2945	2945	2945	0
282	20240418	151100	296943155	2945	2950	2950	2945	40
283	20240418	151000	296825350	2945	2945	2945	2945	71
284	20240418	150900	296616255	2950	2950	2950	2950	0
285	20240418	150800	296616255	2950	2950	2950	2950	4
286	20240418	150700	296604455	2945	2945	2945	2945	0
287	20240418	150600	296604455	2945	2945	2945	2945	51
288	20240418	150500	296454260	2950	2950	2950	2950	0
289	20240418	150400	296454260	2950	2950	2950	2950	207
290	20240418	150300	295843610	2950	2950	2950	2950	0
291	20240418	150200	295843610	2950	2950	2950	2950	1
292	20240418	150100	295840660	2955	2955	2955	2955	100
293	20240418	150000	295545160	2955	2955	2955	2955	5
294	20240418	145900	295530385	2955	2950	2955	2950	3
295	20240418	145800	295521525	2940	2940	2940	2940	0
296	20240418	145700	295521525	2940	2940	2940	2940	0
297	20240418	145600	295521525	2940	2940	2940	2940	12967
298	20240418	145500	257398545	2935	2935	2935	2935	0
299	20240418	145400	257398545	2935	2940	2940	2935	3712
300	20240418	145300	246503735	2940	2940	2940	2940	38
301	20240418	145200	246392015	2935	2935	2935	2935	0
302	20240418	145100	246392015	2935	2935	2935	2935	0
303	20240418	145000	246392015	2935	2935	2935	2935	0
304	20240418	144900	246392015	2935	2935	2935	2935	0
305	20240418	144800	246392015	2935	2935	2935	2935	0
306	20240418	144700	246392015	2935	2935	2935	2935	17
307	20240418	144600	246342120	2935	2935	2935	2935	0
308	20240418	144500	246342120	2935	2935	2935	2935	3000
309	20240418	144400	237537120	2935	2935	2935	2935	0
310	20240418	144300	237537120	2935	2935	2935	2935	0
311	20240418	144200	237537120	2935	2935	2935	2935	135
312	20240418	144100	237140895	2940	2940	2940	2940	0
313	20240418	144000	237140895	2940	2940	2940	2940	0
314	20240418	143900	237140895	2940	2940	2940	2940	0
315	20240418	143800	237140895	2940	2940	2940	2940	0
316	20240418	143700	237140895	2940	2940	2940	2940	1
317	20240418	143600	237137955	2940	2945	2945	2940	7315
318	20240418	143500	215625805	2945	2950	2950	2945	4945
319	20240418	143400	201062500	2955	2960	2960	2955	105
320	20240418	143300	200752015	2965	2965	2965	2965	0
321	20240418	143200	200752015	2965	2965	2965	2965	0
322	20240418	143100	200752015	2965	2965	2965	2965	0
323	20240418	143000	200752015	2965	2965	2965	2965	55
324	20240418	142900	200588940	2965	2965	2965	2965	0
325	20240418	142800	200588940	2965	2965	2965	2965	0
326	20240418	142700	200588940	2965	2965	2965	2965	0
327	20240418	142600	200588940	2965	2965	2965	2965	0
328	20240418	142500	200588940	2965	2965	2965	2965	349
329	20240418	142400	199554155	2970	2970	2970	2970	3
330	20240418	142300	199545245	2970	2970	2970	2970	0
331	20240418	142200	199545245	2970	2970	2970	2970	0
332	20240418	142100	199545245	2970	2970	2970	2970	300
333	20240418	142000	198654245	2965	2965	2965	2965	0
334	20240418	141900	198654245	2965	2965	2965	2965	1
335	20240418	141800	198651280	2970	2970	2970	2970	68
336	20240418	141700	198449320	2965	2965	2965	2965	103
337	20240418	141600	198143925	2965	2965	2965	2965	10
338	20240418	141500	198114275	2970	2970	2970	2970	4
339	20240418	141400	198102395	2970	2955	2970	2955	4640
340	20240418	141300	184391120	2955	2955	2955	2955	10
341	20240418	141200	184361570	2955	2955	2955	2955	30
342	20240418	141100	184272920	2955	2955	2955	2955	0
343	20240418	141000	184272920	2955	2955	2955	2955	30
344	20240418	140900	184184270	2955	2955	2955	2955	0
345	20240418	140800	184184270	2955	2955	2955	2955	31
346	20240418	140700	184092665	2955	2955	2955	2955	0
347	20240418	140600	184092665	2955	2955	2955	2955	33
348	20240418	140500	183995150	2955	2955	2955	2955	3
349	20240418	140400	183986285	2955	2955	2955	2955	33
350	20240418	140300	183888770	2955	2955	2955	2955	0
351	20240418	140200	183888770	2955	2955	2955	2955	0
352	20240418	140100	183888770	2955	2955	2955	2955	0
353	20240418	140000	183888770	2955	2955	2955	2955	33
354	20240418	135900	183791255	2955	2955	2955	2955	0
355	20240418	135800	183791255	2955	2955	2955	2955	0
356	20240418	135700	183791255	2955	2955	2955	2955	33
357	20240418	135600	183693740	2955	2955	2955	2955	0
358	20240418	135500	183693740	2955	2955	2955	2955	0
359	20240418	135400	183693740	2955	2955	2955	2955	33
360	20240418	135300	183596225	2955	2955	2955	2955	0
361	20240418	135200	183596225	2955	2955	2955	2955	2
362	20240418	135100	183590315	2955	2955	2955	2955	139
363	20240418	135000	183179570	2955	2955	2955	2955	0
364	20240418	134900	183179570	2955	2955	2955	2955	0
365	20240418	134800	183179570	2955	2955	2955	2955	0
366	20240418	134700	183179570	2955	2955	2955	2955	0
367	20240418	134600	183179570	2955	2955	2955	2955	0
368	20240418	134500	183179570	2955	2955	2955	2955	0
369	20240418	134400	183179570	2955	2955	2955	2955	0
370	20240418	134300	183179570	2955	2955	2955	2955	0
371	20240418	134200	183179570	2955	2955	2955	2955	0
372	20240418	134100	183179570	2955	2955	2955	2955	63
373	20240418	134000	182993405	2955	2955	2955	2955	0
374	20240418	133900	182993405	2955	2955	2955	2955	34
375	20240418	133800	182892935	2955	2955	2955	2955	0
376	20240418	133700	182892935	2955	2955	2955	2955	0
377	20240418	133600	182892935	2955	2955	2955	2955	33
378	20240418	133500	182795420	2955	2955	2955	2955	0
379	20240418	133400	182795420	2955	2955	2955	2955	0
380	20240418	133300	182795420	2955	2955	2955	2955	33
381	20240418	133200	182697905	2955	2955	2955	2955	0
382	20240418	133100	182697905	2955	2955	2955	2955	0
383	20240418	133000	182697905	2955	2955	2955	2955	33
384	20240418	132900	182600390	2955	2955	2955	2955	0
385	20240418	132800	182600390	2955	2955	2955	2955	0
386	20240418	132700	182600390	2955	2955	2955	2955	34
387	20240418	132600	182499920	2955	2955	2955	2955	0
388	20240418	132500	182499920	2955	2955	2955	2955	33
389	20240418	132400	182402405	2955	2955	2955	2955	0
390	20240418	132300	182402405	2955	2955	2955	2955	31
391	20240418	132200	182310800	2950	2950	2950	2950	0
392	20240418	132100	182310800	2950	2950	2950	2950	0
393	20240418	132000	182310800	2950	2950	2950	2950	0
394	20240418	131900	182310800	2950	2950	2950	2950	0
395	20240418	131800	182310800	2950	2950	2950	2950	50
396	20240418	131700	182163300	2955	2955	2955	2955	31
397	20240418	131600	182071695	2955	2955	2955	2955	0
398	20240418	131500	182071695	2955	2955	2955	2955	0
399	20240418	131400	182071695	2955	2955	2955	2955	31
400	20240418	131300	181980090	2955	2955	2955	2955	21
401	20240418	131200	181918035	2950	2950	2950	2950	0
402	20240418	131100	181918035	2950	2955	2955	2950	27
403	20240418	131000	181838315	2955	2955	2955	2955	13
404	20240418	130900	181799900	2950	2950	2950	2950	0
405	20240418	130800	181799900	2950	2950	2950	2950	0
406	20240418	130700	181799900	2950	2950	2950	2950	0
407	20240418	130600	181799900	2950	2950	2950	2950	0
408	20240418	130500	181799900	2950	2950	2950	2950	0
409	20240418	130400	181799900	2950	2950	2950	2950	0
410	20240418	130300	181799900	2950	2945	2950	2945	419
411	20240418	130200	180563900	2945	2945	2945	2945	1000
412	20240418	130100	177618900	2945	2945	2945	2945	0
413	20240418	130000	177618900	2945	2945	2945	2945	0
414	20240418	125900	177618900	2945	2945	2945	2945	37
415	20240418	125800	177509935	2945	2945	2945	2945	10
416	20240418	125700	177480485	2945	2945	2945	2945	0
417	20240418	125600	177480485	2945	2945	2945	2945	35
418	20240418	125500	177377410	2945	2945	2945	2945	0
419	20240418	125400	177377410	2945	2945	2945	2945	0
420	20240418	125300	177377410	2945	2945	2945	2945	0
421	20240418	125200	177377410	2945	2945	2945	2945	97
422	20240418	125100	177091745	2945	2945	2945	2945	0
423	20240418	125000	177091745	2945	2945	2945	2945	0
424	20240418	124900	177091745	2945	2945	2945	2945	0
425	20240418	124800	177091745	2945	2945	2945	2945	0
426	20240418	124700	177091745	2945	2945	2945	2945	0
427	20240418	124600	177091745	2945	2945	2945	2945	0
428	20240418	124500	177091745	2945	2945	2945	2945	0
429	20240418	124400	177091745	2945	2945	2945	2945	0
430	20240418	124300	177091745	2945	2945	2945	2945	0
431	20240418	124200	177091745	2945	2945	2945	2945	36
432	20240418	124100	176985725	2945	2945	2945	2945	0
433	20240418	124000	176985725	2945	2945	2945	2945	11
434	20240418	123900	176953330	2945	2945	2945	2945	0
435	20240418	123800	176953330	2945	2945	2945	2945	0
436	20240418	123700	176953330	2945	2945	2945	2945	0
437	20240418	123600	176953330	2945	2945	2945	2945	0
438	20240418	123500	176953330	2945	2945	2945	2945	34
439	20240418	123400	176853200	2945	2945	2945	2945	0
440	20240418	123300	176853200	2945	2945	2945	2945	1
441	20240418	123200	176850255	2945	2945	2945	2945	35
442	20240418	123100	176747180	2945	2945	2945	2945	0
443	20240418	123000	176747180	2945	2945	2945	2945	0
444	20240418	122900	176747180	2945	2945	2945	2945	40
445	20240418	122800	176629380	2945	2945	2945	2945	0
446	20240418	122700	176629380	2945	2945	2945	2945	35
447	20240418	122600	176526305	2945	2945	2945	2945	38
448	20240418	122500	176414395	2945	2945	2945	2945	237
449	20240418	122400	175716430	2945	2945	2945	2945	2
450	20240418	122300	175710540	2945	2945	2945	2945	62
451	20240418	122200	175527950	2940	2940	2940	2940	0
452	20240418	122100	175527950	2940	2940	2940	2940	1
453	20240418	122000	175525010	2945	2945	2945	2945	0
454	20240418	121900	175525010	2945	2945	2945	2945	0
455	20240418	121800	175525010	2945	2945	2945	2945	0
456	20240418	121700	175525010	2945	2945	2945	2945	0
457	20240418	121600	175525010	2945	2945	2945	2945	0
458	20240418	121500	175525010	2945	2945	2945	2945	0
459	20240418	121400	175525010	2945	2945	2945	2945	0
460	20240418	121300	175525010	2945	2945	2945	2945	65
461	20240418	121200	175333585	2940	2940	2940	2940	60
462	20240418	121100	175157185	2940	2940	2940	2940	0
463	20240418	121000	175157185	2940	2940	2940	2940	0
464	20240418	120900	175157185	2940	2940	2940	2940	0
465	20240418	120800	175157185	2940	2940	2940	2940	0
466	20240418	120700	175157185	2940	2940	2940	2940	0
467	20240418	120600	175157185	2940	2940	2940	2940	0
468	20240418	120500	175157185	2940	2940	2940	2940	0
469	20240418	120400	175157185	2940	2940	2940	2940	0
470	20240418	120300	175157185	2940	2940	2940	2940	501
471	20240418	120200	173684245	2940	2940	2940	2940	100
472	20240418	120100	173390245	2940	2940	2940	2940	0
473	20240418	120000	173390245	2940	2940	2940	2940	0
474	20240418	115900	173390245	2940	2940	2940	2940	0
475	20240418	115800	173390245	2940	2940	2940	2940	0
476	20240418	115700	173390245	2940	2940	2940	2940	5025
477	20240418	115600	158616745	2945	2945	2945	2945	0
478	20240418	115500	158616745	2945	2945	2945	2945	0
479	20240418	115400	158616745	2945	2945	2945	2945	539
480	20240418	115300	157029390	2950	2950	2950	2950	141
481	20240418	115200	156613440	2955	2955	2955	2955	0
482	20240418	115100	156613440	2955	2955	2955	2955	26
483	20240418	115000	156536610	2955	2955	2955	2955	0
484	20240418	114900	156536610	2955	2955	2955	2955	0
485	20240418	114800	156536610	2955	2955	2955	2955	0
486	20240418	114700	156536610	2955	2955	2955	2955	77
487	20240418	114600	156309075	2950	2950	2950	2950	0
488	20240418	114500	156309075	2950	2950	2950	2950	0
489	20240418	114400	156309075	2950	2950	2950	2950	0
490	20240418	114300	156309075	2950	2950	2950	2950	0
491	20240418	114200	156309075	2950	2950	2950	2950	0
492	20240418	114100	156309075	2950	2950	2950	2950	0
493	20240418	114000	156309075	2950	2950	2950	2950	0
494	20240418	113900	156309075	2950	2950	2950	2950	0
495	20240418	113800	156309075	2950	2950	2950	2950	0
496	20240418	113700	156309075	2950	2945	2950	2945	474
497	20240418	113600	154912695	2945	2940	2945	2940	5000
498	20240418	113500	140191975	2925	2925	2925	2925	0
499	20240418	113400	140191975	2925	2925	2925	2925	0
500	20240418	113300	140191975	2925	2925	2925	2925	0
501	20240418	113200	140191975	2925	2945	2945	2925	1053
502	20240418	113100	137109150	2940	2940	2940	2940	0
503	20240418	113000	137109150	2940	2940	2940	2940	0
504	20240418	112900	137109150	2940	2940	2940	2940	0
505	20240418	112800	137109150	2940	2940	2940	2940	65
506	20240418	112700	136918050	2945	2945	2945	2945	0
507	20240418	112600	136918050	2945	2945	2945	2945	76
508	20240418	112500	136694230	2950	2950	2950	2950	33
509	20240418	112400	136596880	2950	2950	2950	2950	0
510	20240418	112300	136596880	2950	2950	2950	2950	0
511	20240418	112200	136596880	2950	2950	2950	2950	0
512	20240418	112100	136596880	2950	2950	2950	2950	0
513	20240418	112000	136596880	2950	2950	2950	2950	10
514	20240418	111900	136567380	2950	2950	2950	2950	3
515	20240418	111800	136558530	2950	2950	2950	2950	0
516	20240418	111700	136558530	2950	2950	2950	2950	3000
517	20240418	111600	127708530	2945	2945	2945	2945	0
518	20240418	111500	127708530	2945	2945	2945	2945	0
519	20240418	111400	127708530	2945	2945	2945	2945	0
520	20240418	111300	127708530	2945	2945	2945	2945	0
521	20240418	111200	127708530	2945	2945	2945	2945	0
522	20240418	111100	127708530	2945	2945	2945	2945	2
523	20240418	111000	127702640	2930	2930	2930	2930	20
524	20240418	110900	127644040	2930	2930	2930	2930	0
525	20240418	110800	127644040	2930	2930	2930	2930	0
526	20240418	110700	127644040	2930	2930	2930	2930	1366
527	20240418	110600	123641660	2930	2930	2930	2930	3000
528	20240418	110500	114851660	2930	2930	2935	2930	3216
529	20240418	110400	105423790	2930	2930	2930	2930	19
530	20240418	110300	105368120	2935	2935	2935	2935	0
531	20240418	110200	105368120	2935	2935	2935	2935	0
532	20240418	110100	105368120	2935	2935	2935	2935	100
533	20240418	110000	105074620	2930	2945	2945	2930	3000
534	20240418	105900	96283900	2950	2950	2950	2950	0
535	20240418	105800	96283900	2950	2950	2950	2950	0
536	20240418	105700	96283900	2950	2950	2950	2950	0
537	20240418	105600	96283900	2950	2950	2950	2950	50
538	20240418	105500	96136400	2950	2950	2950	2950	0
539	20240418	105400	96136400	2950	2950	2950	2950	731
540	20240418	105300	93979950	2950	2950	2950	2950	2067
541	20240418	105200	87882300	2945	2945	2945	2945	1000
542	20240418	105100	84937300	2945	2940	2945	2940	2088
543	20240418	105000	78793035	2935	2925	2935	2925	4820
544	20240418	104900	64681705	2925	2925	2925	2925	0
545	20240418	104800	64681705	2925	2925	2925	2925	0
546	20240418	104700	64681705	2925	2925	2925	2925	0
547	20240418	104600	64681705	2925	2925	2925	2925	0
548	20240418	104500	64681705	2925	2925	2925	2925	0
549	20240418	104400	64681705	2925	2925	2925	2925	0
550	20240418	104300	64681705	2925	2925	2925	2925	0
551	20240418	104200	64681705	2925	2925	2925	2925	0
552	20240418	104100	64681705	2925	2925	2925	2925	0
553	20240418	104000	64681705	2925	2925	2925	2925	0
554	20240418	103900	64681705	2925	2925	2925	2925	0
555	20240418	103800	64681705	2925	2925	2925	2925	0
556	20240418	103700	64681705	2925	2925	2925	2925	1
557	20240418	103600	64678780	2925	2925	2925	2925	0
558	20240418	103500	64678780	2925	2925	2925	2925	0
559	20240418	103400	64678780	2925	2925	2925	2925	1
560	20240418	103300	64675855	2925	2925	2925	2925	12
561	20240418	103200	64640755	2925	2925	2925	2925	0
562	20240418	103100	64640755	2925	2925	2925	2925	0
563	20240418	103000	64640755	2925	2925	2925	2925	0
564	20240418	102900	64640755	2925	2925	2925	2925	0
565	20240418	102800	64640755	2925	2925	2925	2925	0
566	20240418	102700	64640755	2925	2925	2925	2925	0
567	20240418	102600	64640755	2925	2925	2925	2925	0
568	20240418	102500	64640755	2925	2925	2925	2925	5
569	20240418	102400	64626130	2930	2930	2930	2930	0
570	20240418	102300	64626130	2930	2930	2930	2930	0
571	20240418	102200	64626130	2930	2930	2930	2930	0
572	20240418	102100	64626130	2930	2930	2930	2930	0
573	20240418	102000	64626130	2930	2930	2930	2930	1
574	20240418	101900	64623200	2930	2930	2930	2930	0
575	20240418	101800	64623200	2930	2930	2930	2930	0
576	20240418	101700	64623200	2930	2930	2930	2930	0
577	20240418	101600	64623200	2930	2930	2930	2930	0
578	20240418	101500	64623200	2930	2930	2930	2930	20
579	20240418	101400	64564600	2930	2930	2930	2930	0
580	20240418	101300	64564600	2930	2930	2930	2930	0
581	20240418	101200	64564600	2930	2930	2930	2930	0
582	20240418	101100	64564600	2930	2930	2930	2930	0
583	20240418	101000	64564600	2930	2930	2930	2930	0
584	20240418	100900	64564600	2930	2930	2930	2930	0
585	20240418	100800	64564600	2930	2930	2930	2930	0
586	20240418	100700	64564600	2930	2930	2930	2930	90
587	20240418	100600	64300900	2935	2935	2935	2935	0
588	20240418	100500	64300900	2935	2935	2935	2935	0
589	20240418	100400	64300900	2935	2935	2935	2935	43
590	20240418	100300	64174695	2920	2920	2920	2920	0
591	20240418	100200	64174695	2920	2920	2920	2920	6
592	20240418	100100	64157175	2915	2915	2915	2915	0
593	20240418	100000	64157175	2915	2915	2915	2915	170
594	20240418	095900	63661625	2915	2915	2915	2915	0
595	20240418	095800	63661625	2915	2915	2915	2915	0
596	20240418	095700	63661625	2915	2915	2915	2915	0
597	20240418	095600	63661625	2915	2910	2915	2910	2
598	20240418	095500	63655800	2910	2910	2910	2910	0
599	20240418	095400	63655800	2910	2910	2910	2910	0
600	20240418	095300	63655800	2910	2910	2910	2910	0
601	20240418	095200	63655800	2910	2910	2910	2910	859
602	20240418	095100	61156110	2910	2910	2910	2910	1
603	20240418	095000	61153200	2910	2910	2910	2910	0
604	20240418	094900	61153200	2910	2910	2910	2910	1092
605	20240418	094800	57975480	2905	2900	2905	2900	7567
606	20240418	094700	35993920	2905	2905	2905	2905	4
607	20240418	094600	35982300	2905	2900	2905	2900	582
608	20240418	094500	34294450	2900	2915	2915	2900	4132
609	20240418	094400	22276255	2920	2920	2920	2920	0
610	20240418	094300	22276255	2920	2925	2925	2920	4485
611	20240418	094200	9162615	2945	2925	2945	2925	223
612	20240418	094100	8510320	2925	2925	2925	2925	0
613	20240418	094000	8510320	2925	2925	2925	2925	0
614	20240418	093900	8510320	2925	2925	2925	2925	359
615	20240418	093800	7460245	2920	2920	2920	2920	236
616	20240418	093700	6771125	2915	2915	2915	2915	41
617	20240418	093600	6651610	2915	2915	2915	2915	0
618	20240418	093500	6651610	2915	2915	2915	2915	906
619	20240418	093400	4010620	2915	2915	2915	2915	0
620	20240418	093300	4010620	2915	2915	2915	2915	0
621	20240418	093200	4010620	2915	2915	2915	2915	1
622	20240418	093100	4007705	2910	2910	2910	2910	0
623	20240418	093000	4007705	2910	2910	2910	2910	0
624	20240418	092900	4007705	2910	2910	2910	2910	0
625	20240418	092800	4007705	2910	2910	2910	2910	0
626	20240418	092700	4007705	2910	2910	2910	2910	0
627	20240418	092600	4007705	2910	2910	2910	2910	10
628	20240418	092500	3978605	2920	2920	2920	2920	1
629	20240418	092400	3975685	2920	2920	2920	2920	0
630	20240418	092300	3975685	2920	2905	2920	2905	2
631	20240418	092200	3969860	2910	2910	2910	2910	0
632	20240418	092100	3969860	2910	2910	2910	2910	0
633	20240418	092000	3969860	2910	2910	2910	2910	0
634	20240418	091900	3969860	2910	2910	2910	2910	0
635	20240418	091800	3969860	2910	2910	2910	2910	0
636	20240418	091700	3969860	2910	2910	2910	2910	0
637	20240418	091600	3969860	2910	2910	2910	2910	0
638	20240418	091500	3969860	2910	2910	2910	2910	773
639	20240418	091400	1720430	2900	2900	2900	2900	0
640	20240418	091300	1720430	2900	2900	2905	2900	351
641	20240418	091200	702260	2900	2900	2900	2900	1
642	20240418	091100	699360	2900	2900	2900	2900	0
643	20240418	091000	699360	2900	2905	2905	2900	181
644	20240418	090900	173830	2950	2950	2950	2950	0
645	20240418	090800	173830	2950	2950	2950	2950	0
646	20240418	090700	173830	2950	2950	2950	2950	0
647	20240418	090600	173830	2950	2950	2950	2950	0
648	20240418	090500	173830	2950	2950	2950	2950	0
649	20240418	090400	173830	2950	2950	2950	2950	0
650	20240418	090300	173830	2950	2950	2950	2950	0
651	20240418	090200	173830	2950	2950	2950	2950	0
652	20240418	090100	173830	2950	2950	2950	2950	0
653	20240418	090000	173830	2950	2960	2960	2920	59