KissMeData/126880/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200200	138185115	4150	4150	4150	4150	693
3	20240418	200100	138185115	4150	4150	4150	4150	0
4	20240418	200000	138185115	4150	4150	4150	4150	0
5	20240418	195900	138185115	4150	4150	4150	4150	0
6	20240418	195800	138185115	4150	4150	4150	4150	0
7	20240418	195700	138185115	4150	4150	4150	4150	0
8	20240418	195600	138185115	4150	4150	4150	4150	0
9	20240418	195500	138185115	4150	4150	4150	4150	0
10	20240418	195400	138185115	4150	4150	4150	4150	0
11	20240418	195300	138185115	4150	4150	4150	4150	0
12	20240418	195200	138185115	4150	4150	4150	4150	0
13	20240418	195100	138185115	4150	4150	4150	4150	0
14	20240418	195000	138185115	4150	4150	4150	4150	0
15	20240418	194900	138185115	4150	4150	4150	4150	0
16	20240418	194800	138185115	4150	4150	4150	4150	0
17	20240418	194700	138185115	4150	4150	4150	4150	0
18	20240418	194600	138185115	4150	4150	4150	4150	0
19	20240418	194500	138185115	4150	4150	4150	4150	0
20	20240418	194400	138185115	4150	4150	4150	4150	0
21	20240418	194300	138185115	4150	4150	4150	4150	0
22	20240418	194200	138185115	4150	4150	4150	4150	0
23	20240418	194100	138185115	4150	4150	4150	4150	0
24	20240418	194000	138185115	4150	4150	4150	4150	0
25	20240418	193900	138185115	4150	4150	4150	4150	0
26	20240418	193800	138185115	4150	4150	4150	4150	0
27	20240418	193700	138185115	4150	4150	4150	4150	0
28	20240418	193600	138185115	4150	4150	4150	4150	0
29	20240418	193500	138185115	4150	4150	4150	4150	0
30	20240418	193400	138185115	4150	4150	4150	4150	0
31	20240418	193300	138185115	4150	4150	4150	4150	0
32	20240418	193200	138185115	4150	4150	4150	4150	693
33	20240418	193100	138185115	4150	4150	4150	4150	0
34	20240418	193000	138185115	4150	4150	4150	4150	0
35	20240418	192900	138185115	4150	4150	4150	4150	0
36	20240418	192800	138185115	4150	4150	4150	4150	0
37	20240418	192700	138185115	4150	4150	4150	4150	0
38	20240418	192600	138185115	4150	4150	4150	4150	0
39	20240418	192500	138185115	4150	4150	4150	4150	0
40	20240418	192400	138185115	4150	4150	4150	4150	0
41	20240418	192300	138185115	4150	4150	4150	4150	0
42	20240418	192200	138185115	4150	4150	4150	4150	0
43	20240418	192100	138185115	4150	4150	4150	4150	0
44	20240418	192000	138185115	4150	4150	4150	4150	0
45	20240418	191900	138185115	4150	4150	4150	4150	0
46	20240418	191800	138185115	4150	4150	4150	4150	0
47	20240418	191700	138185115	4150	4150	4150	4150	0
48	20240418	191600	138185115	4150	4150	4150	4150	0
49	20240418	191500	138185115	4150	4150	4150	4150	0
50	20240418	191400	138185115	4150	4150	4150	4150	0
51	20240418	191300	138185115	4150	4150	4150	4150	0
52	20240418	191200	138185115	4150	4150	4150	4150	0
53	20240418	191100	138185115	4150	4150	4150	4150	0
54	20240418	191000	138185115	4150	4150	4150	4150	0
55	20240418	190900	138185115	4150	4150	4150	4150	0
56	20240418	190800	138185115	4150	4150	4150	4150	0
57	20240418	190700	138185115	4150	4150	4150	4150	0
58	20240418	190600	138185115	4150	4150	4150	4150	0
59	20240418	190500	138185115	4150	4150	4150	4150	0
60	20240418	190400	138185115	4150	4150	4150	4150	0
61	20240418	190300	138185115	4150	4150	4150	4150	0
62	20240418	190200	138185115	4150	4150	4150	4150	693
63	20240418	190100	138185115	4150	4150	4150	4150	0
64	20240418	190000	138185115	4150	4150	4150	4150	0
65	20240418	185900	138185115	4150	4150	4150	4150	0
66	20240418	185800	138185115	4150	4150	4150	4150	0
67	20240418	185700	138185115	4150	4150	4150	4150	0
68	20240418	185600	138185115	4150	4150	4150	4150	0
69	20240418	185500	138185115	4150	4150	4150	4150	0
70	20240418	185400	138185115	4150	4150	4150	4150	0
71	20240418	185300	138185115	4150	4150	4150	4150	0
72	20240418	185200	138185115	4150	4150	4150	4150	0
73	20240418	185100	138185115	4150	4150	4150	4150	0
74	20240418	185000	138185115	4150	4150	4150	4150	0
75	20240418	184900	138185115	4150	4150	4150	4150	0
76	20240418	184800	138185115	4150	4150	4150	4150	0
77	20240418	184700	138185115	4150	4150	4150	4150	0
78	20240418	184600	138185115	4150	4150	4150	4150	0
79	20240418	184500	138185115	4150	4150	4150	4150	0
80	20240418	184400	138185115	4150	4150	4150	4150	0
81	20240418	184300	138185115	4150	4150	4150	4150	0
82	20240418	184200	138185115	4150	4150	4150	4150	0
83	20240418	184100	138185115	4150	4150	4150	4150	0
84	20240418	184000	138185115	4150	4150	4150	4150	0
85	20240418	183900	138185115	4150	4150	4150	4150	0
86	20240418	183800	138185115	4150	4150	4150	4150	0
87	20240418	183700	138185115	4150	4150	4150	4150	0
88	20240418	183600	138185115	4150	4150	4150	4150	0
89	20240418	183500	138185115	4150	4150	4150	4150	0
90	20240418	183400	138185115	4150	4150	4150	4150	0
91	20240418	183300	138185115	4150	4150	4150	4150	0
92	20240418	183200	138185115	4150	4150	4150	4150	693
93	20240418	183100	138185115	4150	4150	4150	4150	0
94	20240418	183000	138185115	4150	4150	4150	4150	0
95	20240418	182900	138185115	4150	4150	4150	4150	0
96	20240418	182800	138185115	4150	4150	4150	4150	0
97	20240418	182700	138185115	4150	4150	4150	4150	0
98	20240418	182600	138185115	4150	4150	4150	4150	0
99	20240418	182500	138185115	4150	4150	4150	4150	0
100	20240418	182400	138185115	4150	4150	4150	4150	0
101	20240418	182300	138185115	4150	4150	4150	4150	0
102	20240418	182200	138185115	4150	4150	4150	4150	0
103	20240418	182100	138185115	4150	4150	4150	4150	0
104	20240418	182000	138185115	4150	4150	4150	4150	0
105	20240418	181900	138185115	4150	4150	4150	4150	0
106	20240418	181800	138185115	4150	4150	4150	4150	0
107	20240418	181700	138185115	4150	4150	4150	4150	0
108	20240418	181600	138185115	4150	4150	4150	4150	0
109	20240418	181500	138185115	4150	4150	4150	4150	0
110	20240418	181400	138185115	4150	4150	4150	4150	0
111	20240418	181300	138185115	4150	4150	4150	4150	0
112	20240418	181200	138185115	4150	4150	4150	4150	0
113	20240418	181100	138185115	4150	4150	4150	4150	0
114	20240418	181000	138185115	4150	4150	4150	4150	0
115	20240418	180900	138185115	4150	4150	4150	4150	0
116	20240418	180800	138185115	4150	4150	4150	4150	0
117	20240418	180700	138185115	4150	4150	4150	4150	0
118	20240418	180600	138185115	4150	4150	4150	4150	0
119	20240418	180500	138185115	4150	4150	4150	4150	0
120	20240418	180400	138185115	4150	4150	4150	4150	0
121	20240418	180300	138185115	4150	4150	4150	4150	0
122	20240418	180200	138185115	4150	4150	4150	4150	693
123	20240418	180100	138185115	4150	4150	4150	4150	0
124	20240418	180000	138185115	4150	4150	4150	4150	0
125	20240418	175900	138185115	4150	4150	4150	4150	0
126	20240418	175800	138185115	4150	4150	4150	4150	0
127	20240418	175700	138185115	4150	4150	4150	4150	0
128	20240418	175600	138185115	4150	4150	4150	4150	0
129	20240418	175500	138185115	4150	4150	4150	4150	0
130	20240418	175400	138185115	4150	4150	4150	4150	0
131	20240418	175300	138185115	4150	4150	4150	4150	0
132	20240418	175200	138185115	4150	4150	4150	4150	0
133	20240418	175100	138185115	4150	4150	4150	4150	0
134	20240418	175000	138185115	4150	4150	4150	4150	0
135	20240418	174900	138185115	4150	4150	4150	4150	0
136	20240418	174800	138185115	4150	4150	4150	4150	0
137	20240418	174700	138185115	4150	4150	4150	4150	0
138	20240418	174600	138185115	4150	4150	4150	4150	0
139	20240418	174500	138185115	4150	4150	4150	4150	0
140	20240418	174400	138185115	4150	4150	4150	4150	0
141	20240418	174300	138185115	4150	4150	4150	4150	0
142	20240418	174200	138185115	4150	4150	4150	4150	0
143	20240418	174100	138185115	4150	4150	4150	4150	0
144	20240418	174000	138185115	4150	4150	4150	4150	0
145	20240418	173900	138185115	4150	4150	4150	4150	0
146	20240418	173800	138185115	4150	4150	4150	4150	0
147	20240418	173700	138185115	4150	4150	4150	4150	0
148	20240418	173600	138185115	4150	4150	4150	4150	0
149	20240418	173500	138185115	4150	4150	4150	4150	0
150	20240418	173400	138185115	4150	4150	4150	4150	0
151	20240418	173300	138185115	4150	4150	4150	4150	0
152	20240418	173200	138185115	4150	4150	4150	4150	693
153	20240418	173100	138185115	4150	4150	4150	4150	0
154	20240418	173000	138185115	4150	4150	4150	4150	0
155	20240418	172900	138185115	4150	4150	4150	4150	0
156	20240418	172800	138185115	4150	4150	4150	4150	0
157	20240418	172700	138185115	4150	4150	4150	4150	0
158	20240418	172600	138185115	4150	4150	4150	4150	0
159	20240418	172500	138185115	4150	4150	4150	4150	0
160	20240418	172400	138185115	4150	4150	4150	4150	0
161	20240418	172300	138185115	4150	4150	4150	4150	0
162	20240418	172200	138185115	4150	4150	4150	4150	0
163	20240418	172100	138185115	4150	4150	4150	4150	0
164	20240418	172000	138185115	4150	4150	4150	4150	0
165	20240418	171900	138185115	4150	4150	4150	4150	0
166	20240418	171800	138185115	4150	4150	4150	4150	0
167	20240418	171700	138185115	4150	4150	4150	4150	0
168	20240418	171600	138185115	4150	4150	4150	4150	0
169	20240418	171500	138185115	4150	4150	4150	4150	0
170	20240418	171400	138185115	4150	4150	4150	4150	0
171	20240418	171300	138185115	4150	4150	4150	4150	0
172	20240418	171200	138185115	4150	4150	4150	4150	0
173	20240418	171100	138185115	4150	4150	4150	4150	0
174	20240418	171000	138185115	4150	4150	4150	4150	0
175	20240418	170900	138185115	4150	4150	4150	4150	0
176	20240418	170800	138185115	4150	4150	4150	4150	0
177	20240418	170700	138185115	4150	4150	4150	4150	0
178	20240418	170600	138185115	4150	4150	4150	4150	0
179	20240418	170500	138185115	4150	4150	4150	4150	0
180	20240418	170400	138185115	4150	4150	4150	4150	0
181	20240418	170300	138185115	4150	4150	4150	4150	0
182	20240418	170200	138185115	4150	4150	4150	4150	693
183	20240418	170100	138185115	4150	4150	4150	4150	0
184	20240418	170000	138185115	4150	4150	4150	4150	0
185	20240418	165900	138185115	4150	4150	4150	4150	0
186	20240418	165800	138185115	4150	4150	4150	4150	0
187	20240418	165700	138185115	4150	4150	4150	4150	0
188	20240418	165600	138185115	4150	4150	4150	4150	0
189	20240418	165500	138185115	4150	4150	4150	4150	0
190	20240418	165400	138185115	4150	4150	4150	4150	0
191	20240418	165300	138185115	4150	4150	4150	4150	0
192	20240418	165200	138185115	4150	4150	4150	4150	0
193	20240418	165100	138185115	4150	4150	4150	4150	0
194	20240418	165000	138185115	4150	4150	4150	4150	0
195	20240418	164900	138185115	4150	4150	4150	4150	0
196	20240418	164800	138185115	4150	4150	4150	4150	0
197	20240418	164700	138185115	4150	4150	4150	4150	0
198	20240418	164600	138185115	4150	4150	4150	4150	0
199	20240418	164500	138185115	4150	4150	4150	4150	0
200	20240418	164400	138185115	4150	4150	4150	4150	0
201	20240418	164300	138185115	4150	4150	4150	4150	0
202	20240418	164200	138185115	4150	4150	4150	4150	0
203	20240418	164100	138185115	4150	4150	4150	4150	0
204	20240418	164000	138185115	4150	4150	4150	4150	0
205	20240418	163900	138185115	4150	4150	4150	4150	0
206	20240418	163800	138185115	4150	4150	4150	4150	0
207	20240418	163700	138185115	4150	4150	4150	4150	0
208	20240418	163600	138185115	4150	4150	4150	4150	0
209	20240418	163500	138185115	4150	4150	4150	4150	0
210	20240418	163400	138185115	4150	4150	4150	4150	0
211	20240418	163300	138185115	4150	4150	4150	4150	0
212	20240418	163200	138185115	4150	4150	4150	4150	693
213	20240418	163100	138185115	4150	4150	4150	4150	0
214	20240418	163000	138185115	4150	4150	4150	4150	0
215	20240418	162900	138185115	4150	4150	4150	4150	0
216	20240418	162800	138185115	4150	4150	4150	4150	0
217	20240418	162700	138185115	4150	4150	4150	4150	0
218	20240418	162600	138185115	4150	4150	4150	4150	0
219	20240418	162500	138185115	4150	4150	4150	4150	0
220	20240418	162400	138185115	4150	4150	4150	4150	0
221	20240418	162300	138185115	4150	4150	4150	4150	0
222	20240418	162200	138185115	4150	4150	4150	4150	0
223	20240418	162100	138185115	4150	4150	4150	4150	0
224	20240418	162000	138185115	4150	4150	4150	4150	0
225	20240418	161900	138185115	4150	4150	4150	4150	0
226	20240418	161800	138185115	4150	4150	4150	4150	0
227	20240418	161700	138185115	4150	4150	4150	4150	0
228	20240418	161600	138185115	4150	4150	4150	4150	0
229	20240418	161500	138185115	4150	4150	4150	4150	0
230	20240418	161400	138185115	4150	4150	4150	4150	0
231	20240418	161300	138185115	4150	4150	4150	4150	0
232	20240418	161200	138185115	4150	4150	4150	4150	0
233	20240418	161100	138185115	4150	4150	4150	4150	0
234	20240418	161000	138185115	4150	4150	4150	4150	0
235	20240418	160900	138185115	4150	4150	4150	4150	0
236	20240418	160800	138185115	4150	4150	4150	4150	0
237	20240418	160700	138185115	4150	4150	4150	4150	0
238	20240418	160600	138185115	4150	4150	4150	4150	0
239	20240418	160500	138185115	4150	4150	4150	4150	0
240	20240418	160400	138185115	4150	4150	4150	4150	0
241	20240418	160300	138185115	4150	4150	4150	4150	0
242	20240418	160200	138185115	4150	4150	4150	4150	693
243	20240418	160100	138185115	4150	4150	4150	4150	0
244	20240418	160000	138185115	4150	4150	4150	4150	0
245	20240418	155900	138185115	4150	4150	4150	4150	0
246	20240418	155800	138185115	4150	4150	4150	4150	0
247	20240418	155700	138185115	4150	4150	4150	4150	0
248	20240418	155600	138185115	4150	4150	4150	4150	0
249	20240418	155500	138185115	4150	4150	4150	4150	0
250	20240418	155400	138185115	4150	4150	4150	4150	0
251	20240418	155300	138185115	4150	4150	4150	4150	0
252	20240418	155200	138185115	4150	4150	4150	4150	0
253	20240418	155100	138185115	4150	4150	4150	4150	0
254	20240418	155000	138185115	4150	4150	4150	4150	0
255	20240418	154900	138185115	4150	4150	4150	4150	0
256	20240418	154800	138185115	4150	4150	4150	4150	0
257	20240418	154700	138185115	4150	4150	4150	4150	0
258	20240418	154600	138185115	4150	4150	4150	4150	0
259	20240418	154500	138185115	4150	4150	4150	4150	0
260	20240418	154400	138185115	4150	4150	4150	4150	0
261	20240418	154300	138185115	4150	4150	4150	4150	0
262	20240418	154200	138185115	4150	4150	4150	4150	0
263	20240418	154100	138185115	4150	4150	4150	4150	0
264	20240418	154000	138185115	4150	4150	4150	4150	0
265	20240418	153900	138185115	4150	4150	4150	4150	0
266	20240418	153800	138185115	4150	4150	4150	4150	0
267	20240418	153700	138185115	4150	4150	4150	4150	0
268	20240418	153600	138185115	4150	4150	4150	4150	0
269	20240418	153500	138185115	4150	4150	4150	4150	0
270	20240418	153400	138185115	4150	4150	4150	4150	0
271	20240418	153300	138185115	4150	4150	4150	4150	0
272	20240418	153200	138185115	4150	4150	4150	4150	693
273	20240418	153100	138185115	4150	4150	4150	4150	0
274	20240418	153000	138185115	4150	4150	4150	4150	693
275	20240418	152900	135309165	4135	4135	4135	4135	0
276	20240418	152800	135309165	4135	4135	4135	4135	0
277	20240418	152700	135309165	4135	4135	4135	4135	0
278	20240418	152600	135309165	4135	4135	4135	4135	0
279	20240418	152500	135309165	4135	4135	4135	4135	0
280	20240418	152400	135309165	4135	4135	4135	4135	0
281	20240418	152300	135309165	4135	4135	4135	4135	0
282	20240418	152200	135309165	4135	4135	4135	4135	0
283	20240418	152100	135309165	4135	4135	4135	4135	0
284	20240418	152000	135309165	4135	4135	4135	4135	0
285	20240418	151900	135309165	4135	4135	4135	4135	100
286	20240418	151800	134895665	4135	4135	4135	4135	8
287	20240418	151700	134862585	4135	4135	4135	4135	0
288	20240418	151600	134862585	4135	4135	4135	4135	20
289	20240418	151500	134779885	4135	4135	4135	4135	1
290	20240418	151400	134775750	4130	4130	4130	4130	0
291	20240418	151300	134775750	4130	4130	4130	4130	157
292	20240418	151200	134127340	4130	4130	4130	4130	0
293	20240418	151100	134127340	4130	4130	4130	4130	4
294	20240418	151000	134110820	4120	4120	4120	4120	0
295	20240418	150900	134110820	4120	4120	4120	4120	0
296	20240418	150800	134110820	4120	4135	4135	4120	1065
297	20240418	150700	129720305	4140	4140	4140	4140	0
298	20240418	150600	129720305	4140	4140	4140	4140	0
299	20240418	150500	129720305	4140	4140	4140	4140	0
300	20240418	150400	129720305	4140	4140	4140	4140	0
301	20240418	150300	129720305	4140	4140	4140	4140	10
302	20240418	150200	129678905	4140	4140	4140	4140	0
303	20240418	150100	129678905	4140	4140	4140	4140	0
304	20240418	150000	129678905	4140	4140	4140	4140	60
305	20240418	145900	129430505	4140	4140	4140	4140	15
306	20240418	145800	129368405	4135	4135	4135	4135	5
307	20240418	145700	129347730	4135	4135	4135	4135	0
308	20240418	145600	129347730	4135	4135	4135	4135	0
309	20240418	145500	129347730	4135	4135	4135	4135	0
310	20240418	145400	129347730	4135	4135	4135	4135	15
311	20240418	145300	129285705	4135	4135	4135	4135	480
312	20240418	145200	127300905	4130	4130	4130	4130	500
313	20240418	145100	125235905	4125	4125	4125	4125	479
314	20240418	145000	123260030	4125	4125	4125	4125	0
315	20240418	144900	123260030	4125	4125	4125	4125	0
316	20240418	144800	123260030	4125	4125	4125	4125	0
317	20240418	144700	123260030	4125	4125	4125	4125	0
318	20240418	144600	123260030	4125	4125	4125	4125	0
319	20240418	144500	123260030	4125	4125	4125	4125	0
320	20240418	144400	123260030	4125	4125	4125	4125	0
321	20240418	144300	123260030	4125	4125	4125	4125	0
322	20240418	144200	123260030	4125	4125	4125	4125	0
323	20240418	144100	123260030	4125	4125	4125	4125	0
324	20240418	144000	123260030	4125	4125	4125	4125	4
325	20240418	143900	123243530	4125	4125	4125	4125	0
326	20240418	143800	123243530	4125	4125	4125	4125	4
327	20240418	143700	123227030	4125	4125	4125	4125	0
328	20240418	143600	123227030	4125	4125	4125	4125	0
329	20240418	143500	123227030	4125	4125	4125	4125	3
330	20240418	143400	123214655	4125	4125	4125	4125	0
331	20240418	143300	123214655	4125	4125	4125	4125	0
332	20240418	143200	123214655	4125	4125	4125	4125	0
333	20240418	143100	123214655	4125	4125	4125	4125	2
334	20240418	143000	123206405	4125	4125	4125	4125	50
335	20240418	142900	123000155	4125	4125	4125	4125	0
336	20240418	142800	123000155	4125	4125	4125	4125	0
337	20240418	142700	123000155	4125	4125	4125	4125	0
338	20240418	142600	123000155	4125	4125	4125	4125	0
339	20240418	142500	123000155	4125	4120	4125	4120	68
340	20240418	142400	122719975	4120	4120	4120	4120	44
341	20240418	142300	122538695	4125	4125	4125	4125	0
342	20240418	142200	122538695	4125	4125	4125	4125	9
343	20240418	142100	122501570	4125	4125	4125	4125	0
344	20240418	142000	122501570	4125	4125	4125	4125	0
345	20240418	141900	122501570	4125	4125	4125	4125	0
346	20240418	141800	122501570	4125	4125	4125	4125	0
347	20240418	141700	122501570	4125	4125	4125	4125	1
348	20240418	141600	122497445	4125	4125	4125	4125	100
349	20240418	141500	122084945	4125	4125	4125	4125	0
350	20240418	141400	122084945	4125	4125	4125	4125	0
351	20240418	141300	122084945	4125	4125	4125	4125	0
352	20240418	141200	122084945	4125	4125	4125	4125	1
353	20240418	141100	122080820	4125	4125	4125	4125	0
354	20240418	141000	122080820	4125	4125	4125	4125	4
355	20240418	140900	122064320	4125	4105	4125	4105	31
356	20240418	140800	121937045	4105	4105	4105	4105	0
357	20240418	140700	121937045	4105	4105	4105	4105	0
358	20240418	140600	121937045	4105	4105	4105	4105	0
359	20240418	140500	121937045	4105	4125	4125	4105	306
360	20240418	140400	120679025	4125	4125	4125	4125	0
361	20240418	140300	120679025	4125	4125	4125	4125	33
362	20240418	140200	120542900	4125	4125	4125	4125	32
363	20240418	140100	120410900	4125	4125	4125	4125	10
364	20240418	140000	120369650	4130	4120	4130	4120	1803
365	20240418	135900	112925850	4120	4120	4120	4120	200
366	20240418	135800	112101850	4120	4120	4120	4120	4
367	20240418	135700	112085370	4100	4125	4125	4100	434
368	20240418	135600	110301830	4125	4120	4125	4120	16
369	20240418	135500	110235900	4115	4115	4120	4115	423
370	20240418	135400	108493960	4100	4100	4100	4100	0
371	20240418	135300	108493960	4100	4100	4100	4100	0
372	20240418	135200	108493960	4100	4105	4105	4100	500
373	20240418	135100	106441885	4105	4105	4105	4105	22
374	20240418	135000	106351575	4115	4115	4115	4115	0
375	20240418	134900	106351575	4115	4115	4115	4115	0
376	20240418	134800	106351575	4115	4115	4115	4115	0
377	20240418	134700	106351575	4115	4115	4115	4115	0
378	20240418	134600	106351575	4115	4115	4115	4115	104
379	20240418	134500	105923615	4115	4115	4115	4115	0
380	20240418	134400	105923615	4115	4115	4115	4115	6
381	20240418	134300	105898925	4105	4105	4105	4105	0
382	20240418	134200	105898925	4105	4105	4105	4105	3
383	20240418	134100	105886610	4110	4110	4110	4110	0
384	20240418	134000	105886610	4110	4110	4110	4110	628
385	20240418	133900	103305530	4110	4110	4110	4110	158
386	20240418	133800	102656150	4110	4110	4110	4090	52
387	20240418	133700	102442450	4110	4110	4110	4090	890
388	20240418	133600	98796730	4110	4105	4110	4105	244
389	20240418	133500	97795090	4105	4105	4105	4105	500
390	20240418	133400	95742590	4110	4110	4110	4110	0
391	20240418	133300	95742590	4110	4110	4110	4110	0
392	20240418	133200	95742590	4110	4110	4110	4110	0
393	20240418	133100	95742590	4110	4110	4110	4110	0
394	20240418	133000	95742590	4110	4110	4110	4110	94
395	20240418	132900	95356250	4115	4115	4115	4115	0
396	20240418	132800	95356250	4115	4115	4115	4115	0
397	20240418	132700	95356250	4115	4115	4115	4115	50
398	20240418	132600	95150500	4115	4115	4115	4115	0
399	20240418	132500	95150500	4115	4110	4115	4110	250
400	20240418	132400	94122810	4100	4100	4100	4100	201
401	20240418	132300	93298710	4100	4100	4100	4100	0
402	20240418	132200	93298710	4100	4120	4120	4100	2784
403	20240418	132100	81870235	4125	4125	4125	4125	0
404	20240418	132000	81870235	4125	4125	4125	4125	15
405	20240418	131900	81808360	4125	4125	4125	4125	0
406	20240418	131800	81808360	4125	4125	4125	4125	0
407	20240418	131700	81808360	4125	4125	4125	4125	20
408	20240418	131600	81725860	4125	4125	4125	4125	500
409	20240418	131500	79663360	4125	4125	4125	4125	0
410	20240418	131400	79663360	4125	4125	4125	4125	0
411	20240418	131300	79663360	4125	4125	4125	4125	5
412	20240418	131200	79642735	4125	4125	4125	4125	4
413	20240418	131100	79626235	4120	4120	4120	4120	4
414	20240418	131000	79609755	4120	4120	4120	4120	0
415	20240418	130900	79609755	4120	4120	4120	4120	46
416	20240418	130800	79420235	4125	4125	4125	4125	3
417	20240418	130700	79407860	4120	4120	4120	4120	100
418	20240418	130600	78995860	4125	4125	4125	4125	0
419	20240418	130500	78995860	4125	4125	4125	4125	1
420	20240418	130400	78991735	4120	4120	4120	4120	0
421	20240418	130300	78991735	4120	4120	4120	4120	0
422	20240418	130200	78991735	4120	4120	4120	4120	0
423	20240418	130100	78991735	4120	4120	4120	4120	109
424	20240418	130000	78542655	4125	4125	4125	4125	0
425	20240418	125900	78542655	4125	4125	4125	4125	0
426	20240418	125800	78542655	4125	4125	4125	4125	7
427	20240418	125700	78513780	4125	4125	4125	4125	0
428	20240418	125600	78513780	4125	4125	4125	4125	0
429	20240418	125500	78513780	4125	4125	4125	4125	0
430	20240418	125400	78513780	4125	4125	4125	4125	0
431	20240418	125300	78513780	4125	4125	4125	4125	0
432	20240418	125200	78513780	4125	4125	4125	4125	0
433	20240418	125100	78513780	4125	4125	4125	4125	0
434	20240418	125000	78513780	4125	4125	4125	4125	4
435	20240418	124900	78497280	4125	4125	4125	4125	0
436	20240418	124800	78497280	4125	4125	4125	4125	0
437	20240418	124700	78497280	4125	4125	4125	4125	3
438	20240418	124600	78484905	4125	4125	4125	4125	14
439	20240418	124500	78427155	4125	4125	4125	4125	0
440	20240418	124400	78427155	4125	4125	4125	4125	2
441	20240418	124300	78418905	4125	4125	4125	4125	2
442	20240418	124200	78410655	4125	4125	4125	4125	0
443	20240418	124100	78410655	4125	4125	4125	4125	10
444	20240418	124000	78369405	4125	4125	4125	4125	44
445	20240418	123900	78187905	4120	4120	4120	4120	25
446	20240418	123800	78084905	4125	4125	4125	4125	191
447	20240418	123700	77297030	4120	4120	4120	4120	427
448	20240418	123600	75537790	4120	4120	4120	4120	0
449	20240418	123500	75537790	4120	4120	4120	4120	0
450	20240418	123400	75537790	4120	4125	4125	4120	101
451	20240418	123300	75121540	4140	4140	4140	4140	0
452	20240418	123200	75121540	4140	4140	4140	4140	0
453	20240418	123100	75121540	4140	4140	4140	4140	0
454	20240418	123000	75121540	4140	4140	4140	4140	0
455	20240418	122900	75121540	4140	4140	4140	4140	0
456	20240418	122800	75121540	4140	4140	4140	4140	0
457	20240418	122700	75121540	4140	4135	4140	4135	52
458	20240418	122600	74906510	4120	4120	4120	4120	0
459	20240418	122500	74906510	4120	4120	4120	4120	0
460	20240418	122400	74906510	4120	4135	4135	4120	470
461	20240418	122300	72967760	4135	4135	4135	4135	432
462	20240418	122200	71181440	4135	4135	4135	4135	100
463	20240418	122100	70767940	4135	4135	4135	4135	0
464	20240418	122000	70767940	4135	4125	4135	4125	2
465	20240418	121900	70759680	4135	4135	4135	4135	0
466	20240418	121800	70759680	4135	4135	4135	4135	0
467	20240418	121700	70759680	4135	4135	4135	4135	0
468	20240418	121600	70759680	4135	4135	4135	4135	1
469	20240418	121500	70755545	4125	4125	4125	4125	1
470	20240418	121400	70751420	4135	4135	4135	4135	0
471	20240418	121300	70751420	4135	4135	4135	4135	0
472	20240418	121200	70751420	4135	4135	4135	4135	0
473	20240418	121100	70751420	4135	4125	4135	4125	16
474	20240418	121000	70685270	4135	4135	4135	4135	84
475	20240418	120900	70337930	4135	4135	4135	4135	0
476	20240418	120800	70337930	4135	4135	4135	4135	0
477	20240418	120700	70337930	4135	4135	4135	4135	3
478	20240418	120600	70325525	4135	4135	4135	4135	5
479	20240418	120500	70304850	4135	4135	4135	4135	0
480	20240418	120400	70304850	4135	4135	4135	4135	0
481	20240418	120300	70304850	4135	4135	4135	4135	0
482	20240418	120200	70304850	4135	4135	4135	4135	10
483	20240418	120100	70263500	4125	4125	4125	4125	34
484	20240418	120000	70123250	4125	4135	4135	4125	125
485	20240418	115900	69607505	4135	4135	4135	4135	1
486	20240418	115800	69603370	4135	4135	4135	4135	0
487	20240418	115700	69603370	4135	4135	4135	4135	0
488	20240418	115600	69603370	4135	4135	4135	4135	0
489	20240418	115500	69603370	4135	4135	4135	4135	10
490	20240418	115400	69562020	4135	4135	4135	4135	0
491	20240418	115300	69562020	4135	4135	4135	4135	0
492	20240418	115200	69562020	4135	4135	4135	4135	0
493	20240418	115100	69562020	4135	4135	4135	4135	0
494	20240418	115000	69562020	4135	4135	4135	4135	0
495	20240418	114900	69562020	4135	4135	4135	4135	0
496	20240418	114800	69562020	4135	4135	4135	4135	0
497	20240418	114700	69562020	4135	4135	4135	4135	0
498	20240418	114600	69562020	4135	4135	4135	4135	0
499	20240418	114500	69562020	4135	4135	4135	4135	0
500	20240418	114400	69562020	4135	4135	4135	4135	0
501	20240418	114300	69562020	4135	4135	4135	4135	73
502	20240418	114200	69260165	4130	4130	4130	4130	27
503	20240418	114100	69148655	4130	4130	4130	4130	0
504	20240418	114000	69148655	4130	4130	4130	4130	0
505	20240418	113900	69148655	4130	4130	4130	4130	3
506	20240418	113800	69136265	4130	4130	4130	4130	334
507	20240418	113700	67756845	4135	4135	4135	4135	0
508	20240418	113600	67756845	4135	4135	4135	4135	0
509	20240418	113500	67756845	4135	4135	4135	4135	0
510	20240418	113400	67756845	4135	4135	4135	4135	0
511	20240418	113300	67756845	4135	4135	4135	4135	0
512	20240418	113200	67756845	4135	4135	4135	4135	0
513	20240418	113100	67756845	4135	4135	4135	4135	0
514	20240418	113000	67756845	4135	4135	4135	4135	0
515	20240418	112900	67756845	4135	4135	4135	4135	0
516	20240418	112800	67756845	4135	4135	4135	4130	6
517	20240418	112700	67732040	4135	4135	4135	4135	3
518	20240418	112600	67719635	4135	4130	4135	4130	3
519	20240418	112500	67707235	4135	4130	4135	4130	234
520	20240418	112400	66740770	4130	4135	4135	4130	300
521	20240418	112300	65501670	4135	4135	4135	4135	8
522	20240418	112200	65468590	4135	4135	4135	4135	0
523	20240418	112100	65468590	4135	4135	4135	4135	0
524	20240418	112000	65468590	4135	4135	4135	4135	20
525	20240418	111900	65385890	4135	4135	4135	4135	30
526	20240418	111800	65261840	4135	4135	4135	4135	10
527	20240418	111700	65220490	4135	4135	4135	4135	0
528	20240418	111600	65220490	4135	4135	4135	4135	9
529	20240418	111500	65183275	4135	4135	4135	4135	0
530	20240418	111400	65183275	4135	4135	4135	4135	0
531	20240418	111300	65183275	4135	4135	4135	4135	0
532	20240418	111200	65183275	4135	4135	4135	4135	0
533	20240418	111100	65183275	4135	4135	4135	4135	0
534	20240418	111000	65183275	4135	4135	4135	4135	0
535	20240418	110900	65183275	4135	4135	4135	4135	0
536	20240418	110800	65183275	4135	4135	4135	4135	0
537	20240418	110700	65183275	4135	4135	4135	4135	0
538	20240418	110600	65183275	4135	4135	4135	4135	2
539	20240418	110500	65175005	4135	4135	4135	4135	0
540	20240418	110400	65175005	4135	4135	4135	4135	1
541	20240418	110300	65170870	4135	4135	4135	4135	8
542	20240418	110200	65137790	4135	4135	4135	4135	0
543	20240418	110100	65137790	4135	4135	4135	4135	1
544	20240418	110000	65133655	4135	4135	4135	4135	0
545	20240418	105900	65133655	4135	4135	4135	4135	0
546	20240418	105800	65133655	4135	4130	4135	4130	384
547	20240418	105700	63547705	4130	4130	4130	4130	0
548	20240418	105600	63547705	4130	4130	4130	4130	100
549	20240418	105500	63134705	4130	4135	4135	4130	26
550	20240418	105400	63027305	4135	4135	4135	4135	0
551	20240418	105300	63027305	4135	4135	4135	4135	30
552	20240418	105200	62903255	4140	4140	4140	4140	10
553	20240418	105100	62861855	4140	4140	4140	4140	20
554	20240418	105000	62779055	4140	4140	4140	4140	102
555	20240418	104900	62356775	4140	4140	4140	4140	0
556	20240418	104800	62356775	4140	4145	4145	4130	1528
557	20240418	104700	56038260	4145	4145	4145	4145	0
558	20240418	104600	56038260	4145	4145	4145	4145	7
559	20240418	104500	56009245	4180	4180	4180	4180	46
560	20240418	104400	55816965	4180	4180	4180	4180	1
561	20240418	104300	55812785	4180	4180	4180	4180	0
562	20240418	104200	55812785	4180	4180	4180	4180	0
563	20240418	104100	55812785	4180	4180	4180	4180	0
564	20240418	104000	55812785	4180	4180	4180	4180	39
565	20240418	103900	55649765	4180	4180	4180	4180	0
566	20240418	103800	55649765	4180	4180	4180	4180	0
567	20240418	103700	55649765	4180	4180	4180	4180	0
568	20240418	103600	55649765	4180	4180	4180	4180	10
569	20240418	103500	55607965	4180	4180	4180	4180	126
570	20240418	103400	55081285	4180	4180	4180	4180	7
571	20240418	103300	55052025	4180	4180	4180	4180	0
572	20240418	103200	55052025	4180	4175	4180	4175	200
573	20240418	103100	54216625	4175	4175	4175	4175	0
574	20240418	103000	54216625	4175	4175	4175	4175	0
575	20240418	102900	54216625	4175	4175	4175	4175	0
576	20240418	102800	54216625	4175	4175	4175	4175	0
577	20240418	102700	54216625	4175	4175	4175	4175	0
578	20240418	102600	54216625	4175	4175	4175	4175	0
579	20240418	102500	54216625	4175	4175	4175	4175	0
580	20240418	102400	54216625	4175	4175	4175	4175	0
581	20240418	102300	54216625	4175	4175	4175	4175	0
582	20240418	102200	54216625	4175	4175	4175	4175	0
583	20240418	102100	54216625	4175	4170	4175	4170	5
584	20240418	102000	54195760	4175	4175	4175	4175	0
585	20240418	101900	54195760	4175	4175	4175	4175	0
586	20240418	101800	54195760	4175	4175	4175	4175	0
587	20240418	101700	54195760	4175	4170	4175	4170	65
588	20240418	101600	53924675	4170	4170	4170	4170	1
589	20240418	101500	53920505	4165	4165	4165	4165	0
590	20240418	101400	53920505	4165	4165	4165	4165	0
591	20240418	101300	53920505	4165	4165	4165	4165	0
592	20240418	101200	53920505	4165	4165	4165	4165	0
593	20240418	101100	53920505	4165	4165	4165	4165	0
594	20240418	101000	53920505	4165	4165	4165	4165	0
595	20240418	100900	53920505	4165	4165	4165	4165	0
596	20240418	100800	53920505	4165	4165	4165	4165	0
597	20240418	100700	53920505	4165	4165	4165	4165	100
598	20240418	100600	53504005	4170	4170	4170	4170	0
599	20240418	100500	53504005	4170	4145	4170	4145	51
600	20240418	100400	53292585	4145	4145	4145	4145	76
601	20240418	100300	52977565	4145	4145	4145	4145	0
602	20240418	100200	52977565	4145	4145	4145	4145	300
603	20240418	100100	51734065	4170	4170	4170	4170	2
604	20240418	100000	51725725	4170	4170	4170	4170	0
605	20240418	095900	51725725	4170	4170	4170	4170	0
606	20240418	095800	51725725	4170	4170	4170	4170	1
607	20240418	095700	51721555	4170	4170	4170	4170	0
608	20240418	095600	51721555	4170	4170	4170	4170	208
609	20240418	095500	50854195	4170	4170	4170	4170	10
610	20240418	095400	50812495	4170	4170	4170	4170	1
611	20240418	095300	50808325	4170	4170	4170	4170	8
612	20240418	095200	50774965	4135	4170	4170	4135	395
613	20240418	095100	49139305	4145	4145	4145	4145	4
614	20240418	095000	49122725	4150	4170	4175	4150	76
615	20240418	094900	48807215	4175	4175	4175	4175	0
616	20240418	094800	48807215	4175	4175	4175	4175	7
617	20240418	094700	48777990	4150	4175	4175	4150	21
618	20240418	094600	48690590	4175	4150	4175	4150	228
619	20240418	094500	47744140	4175	4175	4175	4175	0
620	20240418	094400	47744140	4175	4175	4175	4175	0
621	20240418	094300	47744140	4175	4175	4175	4175	0
622	20240418	094200	47744140	4175	4175	4175	4175	4
623	20240418	094100	47727440	4170	4170	4170	4170	298
624	20240418	094000	46484780	4170	4170	4170	4170	0
625	20240418	093900	46484780	4170	4170	4170	4170	0
626	20240418	093800	46484780	4170	4165	4170	4165	131
627	20240418	093700	45938610	4165	4165	4165	4165	0
628	20240418	093600	45938610	4165	4150	4165	4150	712
629	20240418	093500	42982950	4145	4145	4145	4145	0
630	20240418	093400	42982950	4145	4140	4145	4140	60
631	20240418	093300	42734305	4140	4140	4140	4140	0
632	20240418	093200	42734305	4140	4140	4140	4140	0
633	20240418	093100	42734305	4140	4130	4140	4130	5286
634	20240418	093000	20875415	4130	4130	4130	4130	0
635	20240418	092900	20875415	4130	4130	4130	4130	0
636	20240418	092800	20875415	4130	4130	4130	4130	0
637	20240418	092700	20875415	4130	4130	4130	4130	0
638	20240418	092600	20875415	4130	4130	4130	4130	1
639	20240418	092500	20871285	4130	4130	4130	4130	1
640	20240418	092400	20867155	4125	4125	4125	4125	93
641	20240418	092300	20483530	4110	4110	4110	4110	0
642	20240418	092200	20483530	4110	4110	4110	4110	0
643	20240418	092100	20483530	4110	4110	4110	4110	0
644	20240418	092000	20483530	4110	4110	4110	4110	0
645	20240418	091900	20483530	4110	4110	4110	4110	1
646	20240418	091800	20479420	4125	4125	4125	4125	0
647	20240418	091700	20479420	4125	4125	4125	4125	0
648	20240418	091600	20479420	4125	4125	4125	4125	0
649	20240418	091500	20479420	4125	4125	4125	4125	0
650	20240418	091400	20479420	4125	4125	4125	4125	2
651	20240418	091300	20471170	4135	4135	4135	4135	2
652	20240418	091200	20462900	4115	4140	4140	4070	4229
653	20240418	091100	3154200	4140	4140	4140	4140	50
654	20240418	091000	2947200	4145	4145	4145	4145	0
655	20240418	090900	2947200	4145	4145	4145	4145	0
656	20240418	090800	2947200	4145	4145	4145	4145	0
657	20240418	090700	2947200	4145	4145	4145	4145	0
658	20240418	090600	2947200	4145	4145	4145	4145	0
659	20240418	090500	2947200	4145	4145	4145	4145	0
660	20240418	090400	2947200	4145	4100	4145	4100	66
661	20240418	090300	2676030	4100	4100	4100	4100	0
662	20240418	090200	2676030	4100	4100	4100	4100	65
663	20240418	090100	2409530	4140	4140	4140	4140	0
664	20240418	090000	2409530	4140	4100	4140	4100	587