KissMeData/002020/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183500	214396000	15920	15920	15920	15920	493
3	20240418	183400	214396000	15920	15920	15920	15920	0
4	20240418	183300	214396000	15920	15920	15920	15920	0
5	20240418	183200	214396000	15920	15920	15920	15920	0
6	20240418	183100	214396000	15920	15920	15920	15920	0
7	20240418	183000	214396000	15920	15920	15920	15920	0
8	20240418	182900	214396000	15920	15920	15920	15920	0
9	20240418	182800	214396000	15920	15920	15920	15920	0
10	20240418	182700	214396000	15920	15920	15920	15920	0
11	20240418	182600	214396000	15920	15920	15920	15920	0
12	20240418	182500	214396000	15920	15920	15920	15920	0
13	20240418	182400	214396000	15920	15920	15920	15920	0
14	20240418	182300	214396000	15920	15920	15920	15920	0
15	20240418	182200	214396000	15920	15920	15920	15920	0
16	20240418	182100	214396000	15920	15920	15920	15920	0
17	20240418	182000	214396000	15920	15920	15920	15920	0
18	20240418	181900	214396000	15920	15920	15920	15920	0
19	20240418	181800	214396000	15920	15920	15920	15920	0
20	20240418	181700	214396000	15920	15920	15920	15920	0
21	20240418	181600	214396000	15920	15920	15920	15920	0
22	20240418	181500	214396000	15920	15920	15920	15920	0
23	20240418	181400	214396000	15920	15920	15920	15920	0
24	20240418	181300	214396000	15920	15920	15920	15920	0
25	20240418	181200	214396000	15920	15920	15920	15920	0
26	20240418	181100	214396000	15920	15920	15920	15920	0
27	20240418	181000	214396000	15920	15920	15920	15920	0
28	20240418	180900	214396000	15920	15920	15920	15920	0
29	20240418	180800	214396000	15920	15920	15920	15920	0
30	20240418	180700	214396000	15920	15920	15920	15920	0
31	20240418	180600	214396000	15920	15920	15920	15920	0
32	20240418	180500	214396000	15920	15920	15920	15920	493
33	20240418	180400	214396000	15920	15920	15920	15920	0
34	20240418	180300	214396000	15920	15920	15920	15920	0
35	20240418	180200	214396000	15920	15920	15920	15920	0
36	20240418	180100	214396000	15920	15920	15920	15920	0
37	20240418	180000	214396000	15920	15920	15920	15920	0
38	20240418	175900	214396000	15920	15920	15920	15920	0
39	20240418	175800	214396000	15920	15920	15920	15920	0
40	20240418	175700	214396000	15920	15920	15920	15920	0
41	20240418	175600	214396000	15920	15920	15920	15920	0
42	20240418	175500	214396000	15920	15920	15920	15920	0
43	20240418	175400	214396000	15920	15920	15920	15920	0
44	20240418	175300	214396000	15920	15920	15920	15920	0
45	20240418	175200	214396000	15920	15920	15920	15920	0
46	20240418	175100	214396000	15920	15920	15920	15920	0
47	20240418	175000	214396000	15920	15920	15920	15920	0
48	20240418	174900	214396000	15920	15920	15920	15920	0
49	20240418	174800	214396000	15920	15920	15920	15920	0
50	20240418	174700	214396000	15920	15920	15920	15920	0
51	20240418	174600	214396000	15920	15920	15920	15920	0
52	20240418	174500	214396000	15920	15920	15920	15920	0
53	20240418	174400	214396000	15920	15920	15920	15920	0
54	20240418	174300	214396000	15920	15920	15920	15920	0
55	20240418	174200	214396000	15920	15920	15920	15920	0
56	20240418	174100	214396000	15920	15920	15920	15920	0
57	20240418	174000	214396000	15920	15920	15920	15920	0
58	20240418	173900	214396000	15920	15920	15920	15920	0
59	20240418	173800	214396000	15920	15920	15920	15920	0
60	20240418	173700	214396000	15920	15920	15920	15920	0
61	20240418	173600	214396000	15920	15920	15920	15920	0
62	20240418	173500	214396000	15920	15920	15920	15920	493
63	20240418	173400	214396000	15920	15920	15920	15920	0
64	20240418	173300	214396000	15920	15920	15920	15920	0
65	20240418	173200	214396000	15920	15920	15920	15920	0
66	20240418	173100	214396000	15920	15920	15920	15920	0
67	20240418	173000	214396000	15920	15920	15920	15920	0
68	20240418	172900	214396000	15920	15920	15920	15920	0
69	20240418	172800	214396000	15920	15920	15920	15920	0
70	20240418	172700	214396000	15920	15920	15920	15920	0
71	20240418	172600	214396000	15920	15920	15920	15920	0
72	20240418	172500	214396000	15920	15920	15920	15920	0
73	20240418	172400	214396000	15920	15920	15920	15920	0
74	20240418	172300	214396000	15920	15920	15920	15920	0
75	20240418	172200	214396000	15920	15920	15920	15920	0
76	20240418	172100	214396000	15920	15920	15920	15920	0
77	20240418	172000	214396000	15920	15920	15920	15920	0
78	20240418	171900	214396000	15920	15920	15920	15920	0
79	20240418	171800	214396000	15920	15920	15920	15920	0
80	20240418	171700	214396000	15920	15920	15920	15920	0
81	20240418	171600	214396000	15920	15920	15920	15920	0
82	20240418	171500	214396000	15920	15920	15920	15920	0
83	20240418	171400	214396000	15920	15920	15920	15920	0
84	20240418	171300	214396000	15920	15920	15920	15920	0
85	20240418	171200	214396000	15920	15920	15920	15920	0
86	20240418	171100	214396000	15920	15920	15920	15920	0
87	20240418	171000	214396000	15920	15920	15920	15920	0
88	20240418	170900	214396000	15920	15920	15920	15920	0
89	20240418	170800	214396000	15920	15920	15920	15920	0
90	20240418	170700	214396000	15920	15920	15920	15920	0
91	20240418	170600	214396000	15920	15920	15920	15920	0
92	20240418	170500	214396000	15920	15920	15920	15920	493
93	20240418	170400	214396000	15920	15920	15920	15920	0
94	20240418	170300	214396000	15920	15920	15920	15920	0
95	20240418	170200	214396000	15920	15920	15920	15920	0
96	20240418	170100	214396000	15920	15920	15920	15920	0
97	20240418	170000	214396000	15920	15920	15920	15920	0
98	20240418	165900	214396000	15920	15920	15920	15920	0
99	20240418	165800	214396000	15920	15920	15920	15920	0
100	20240418	165700	214396000	15920	15920	15920	15920	0
101	20240418	165600	214396000	15920	15920	15920	15920	0
102	20240418	165500	214396000	15920	15920	15920	15920	0
103	20240418	165400	214396000	15920	15920	15920	15920	0
104	20240418	165300	214396000	15920	15920	15920	15920	0
105	20240418	165200	214396000	15920	15920	15920	15920	0
106	20240418	165100	214396000	15920	15920	15920	15920	0
107	20240418	165000	214396000	15920	15920	15920	15920	0
108	20240418	164900	214396000	15920	15920	15920	15920	0
109	20240418	164800	214396000	15920	15920	15920	15920	0
110	20240418	164700	214396000	15920	15920	15920	15920	0
111	20240418	164600	214396000	15920	15920	15920	15920	0
112	20240418	164500	214396000	15920	15920	15920	15920	0
113	20240418	164400	214396000	15920	15920	15920	15920	0
114	20240418	164300	214396000	15920	15920	15920	15920	0
115	20240418	164200	214396000	15920	15920	15920	15920	0
116	20240418	164100	214396000	15920	15920	15920	15920	0
117	20240418	164000	214396000	15920	15920	15920	15920	0
118	20240418	163900	214396000	15920	15920	15920	15920	0
119	20240418	163800	214396000	15920	15920	15920	15920	0
120	20240418	163700	214396000	15920	15920	15920	15920	0
121	20240418	163600	214396000	15920	15920	15920	15920	0
122	20240418	163500	214396000	15920	15920	15920	15920	493
123	20240418	163400	214396000	15920	15920	15920	15920	0
124	20240418	163300	214396000	15920	15920	15920	15920	0
125	20240418	163200	214396000	15920	15920	15920	15920	0
126	20240418	163100	214396000	15920	15920	15920	15920	0
127	20240418	163000	214396000	15920	15920	15920	15920	0
128	20240418	162900	214396000	15920	15920	15920	15920	0
129	20240418	162800	214396000	15920	15920	15920	15920	0
130	20240418	162700	214396000	15920	15920	15920	15920	0
131	20240418	162600	214396000	15920	15920	15920	15920	0
132	20240418	162500	214396000	15920	15920	15920	15920	0
133	20240418	162400	214396000	15920	15920	15920	15920	0
134	20240418	162300	214396000	15920	15920	15920	15920	0
135	20240418	162200	214396000	15920	15920	15920	15920	0
136	20240418	162100	214396000	15920	15920	15920	15920	0
137	20240418	162000	214396000	15920	15920	15920	15920	0
138	20240418	161900	214396000	15920	15920	15920	15920	0
139	20240418	161800	214396000	15920	15920	15920	15920	0
140	20240418	161700	214396000	15920	15920	15920	15920	0
141	20240418	161600	214396000	15920	15920	15920	15920	0
142	20240418	161500	214396000	15920	15920	15920	15920	0
143	20240418	161400	214396000	15920	15920	15920	15920	0
144	20240418	161300	214396000	15920	15920	15920	15920	0
145	20240418	161200	214396000	15920	15920	15920	15920	0
146	20240418	161100	214396000	15920	15920	15920	15920	0
147	20240418	161000	214396000	15920	15920	15920	15920	0
148	20240418	160900	214396000	15920	15920	15920	15920	0
149	20240418	160800	214396000	15920	15920	15920	15920	0
150	20240418	160700	214396000	15920	15920	15920	15920	0
151	20240418	160600	214396000	15920	15920	15920	15920	0
152	20240418	160500	214396000	15920	15920	15920	15920	493
153	20240418	160400	214396000	15920	15920	15920	15920	0
154	20240418	160300	214396000	15920	15920	15920	15920	0
155	20240418	160200	214396000	15920	15920	15920	15920	0
156	20240418	160100	214396000	15920	15920	15920	15920	0
157	20240418	160000	214396000	15920	15920	15920	15920	0
158	20240418	155900	214396000	15920	15920	15920	15920	0
159	20240418	155800	214396000	15920	15920	15920	15920	0
160	20240418	155700	214396000	15920	15920	15920	15920	0
161	20240418	155600	214396000	15920	15920	15920	15920	0
162	20240418	155500	214396000	15920	15920	15920	15920	0
163	20240418	155400	214396000	15920	15920	15920	15920	0
164	20240418	155300	214396000	15920	15920	15920	15920	0
165	20240418	155200	214396000	15920	15920	15920	15920	0
166	20240418	155100	214396000	15920	15920	15920	15920	0
167	20240418	155000	214396000	15920	15920	15920	15920	0
168	20240418	154900	214396000	15920	15920	15920	15920	0
169	20240418	154800	214396000	15920	15920	15920	15920	0
170	20240418	154700	214396000	15920	15920	15920	15920	0
171	20240418	154600	214396000	15920	15920	15920	15920	0
172	20240418	154500	214396000	15920	15920	15920	15920	0
173	20240418	154400	214396000	15920	15920	15920	15920	0
174	20240418	154300	214396000	15920	15920	15920	15920	0
175	20240418	154200	214396000	15920	15920	15920	15920	0
176	20240418	154100	214396000	15920	15920	15920	15920	0
177	20240418	154000	214396000	15920	15920	15920	15920	0
178	20240418	153900	214396000	15920	15920	15920	15920	0
179	20240418	153800	214396000	15920	15920	15920	15920	0
180	20240418	153700	214396000	15920	15920	15920	15920	0
181	20240418	153600	214396000	15920	15920	15920	15920	0
182	20240418	153500	214396000	15920	15920	15920	15920	493
183	20240418	153400	214396000	15920	15920	15920	15920	0
184	20240418	153300	214396000	15920	15920	15920	15920	0
185	20240418	153200	214396000	15920	15920	15920	15920	0
186	20240418	153100	214396000	15920	15920	15920	15920	0
187	20240418	153000	214396000	15920	15920	15920	15920	493
188	20240418	152900	206547440	15920	15920	15920	15920	0
189	20240418	152800	206547440	15920	15920	15920	15920	0
190	20240418	152700	206547440	15920	15920	15920	15920	0
191	20240418	152600	206547440	15920	15920	15920	15920	0
192	20240418	152500	206547440	15920	15920	15920	15920	0
193	20240418	152400	206547440	15920	15920	15920	15920	0
194	20240418	152300	206547440	15920	15920	15920	15920	0
195	20240418	152200	206547440	15920	15920	15920	15920	0
196	20240418	152100	206547440	15920	15920	15920	15920	0
197	20240418	152000	206547440	15920	15920	15920	15920	0
198	20240418	151900	206547440	15920	15880	15940	15830	524
199	20240418	151800	198217490	15830	15880	15900	15830	239
200	20240418	151700	194422510	15880	15880	15900	15870	350
201	20240418	151600	188860230	15900	15870	15900	15840	10
202	20240418	151500	188701470	15850	15940	15940	15840	75
203	20240418	151400	187511620	15960	15930	15960	15930	495
204	20240418	151300	179623010	15930	15900	15930	15840	1306
205	20240418	151200	158833280	15900	15820	15900	15820	734
206	20240418	151100	147181110	15810	15810	15810	15810	43
207	20240418	151000	146501280	15810	15800	15810	15800	9
208	20240418	150900	146359010	15810	15800	15810	15800	11
209	20240418	150800	146185120	15810	15800	15810	15800	20
210	20240418	150700	145868990	15810	15810	15810	15810	0
211	20240418	150600	145868990	15810	15810	15810	15810	25
212	20240418	150500	145473740	15820	15820	15820	15820	15
213	20240418	150400	145236440	15830	15830	15830	15830	10
214	20240418	150300	145078140	15820	15820	15820	15820	0
215	20240418	150200	145078140	15820	15820	15820	15820	0
216	20240418	150100	145078140	15820	15820	15820	15820	3
217	20240418	150000	145030680	15820	15820	15820	15820	43
218	20240418	145900	144350420	15810	15810	15810	15810	10
219	20240418	145800	144192320	15800	15800	15800	15800	0
220	20240418	145700	144192320	15800	15800	15800	15800	0
221	20240418	145600	144192320	15800	15800	15800	15800	0
222	20240418	145500	144192320	15800	15800	15800	15800	0
223	20240418	145400	144192320	15800	15800	15800	15800	0
224	20240418	145300	144192320	15800	15800	15800	15800	0
225	20240418	145200	144192320	15800	15810	15810	15800	34
226	20240418	145100	143655040	15810	15810	15810	15810	0
227	20240418	145000	143655040	15810	15810	15810	15810	1
228	20240418	144900	143639230	15800	15800	15800	15800	0
229	20240418	144800	143639230	15800	15800	15800	15800	1
230	20240418	144700	143623430	15800	15800	15800	15800	4
231	20240418	144600	143560230	15800	15800	15800	15800	0
232	20240418	144500	143560230	15800	15800	15800	15800	0
233	20240418	144400	143560230	15800	15800	15800	15800	0
234	20240418	144300	143560230	15800	15800	15800	15800	3
235	20240418	144200	143512830	15810	15810	15810	15810	0
236	20240418	144100	143512830	15810	15810	15810	15800	109
237	20240418	144000	141789660	15810	15810	15810	15810	0
238	20240418	143900	141789660	15810	15810	15810	15810	0
239	20240418	143800	141789660	15810	15820	15820	15810	2
240	20240418	143700	141758030	15810	15810	15810	15810	0
241	20240418	143600	141758030	15810	15810	15810	15810	0
242	20240418	143500	141758030	15810	15810	15810	15810	0
243	20240418	143400	141758030	15810	15820	15820	15810	115
244	20240418	143300	139939870	15830	15830	15830	15830	1
245	20240418	143200	139924040	15830	15830	15830	15830	0
246	20240418	143100	139924040	15830	15830	15830	15830	1
247	20240418	143000	139908210	15820	15820	15820	15820	0
248	20240418	142900	139908210	15820	15820	15820	15820	0
249	20240418	142800	139908210	15820	15830	15830	15820	2
250	20240418	142700	139876560	15840	15820	15840	15820	117
251	20240418	142600	138025580	15820	15820	15820	15820	2
252	20240418	142500	137993940	15820	15820	15820	15820	1
253	20240418	142400	137978120	15810	15810	15810	15810	0
254	20240418	142300	137978120	15810	15810	15810	15810	6
255	20240418	142200	137883260	15820	15820	15820	15820	46
256	20240418	142100	137155540	15820	15820	15820	15820	1
257	20240418	142000	137139720	15810	15810	15810	15810	0
258	20240418	141900	137139720	15810	15810	15810	15810	0
259	20240418	141800	137139720	15810	15810	15810	15810	25
260	20240418	141700	136744470	15800	15800	15800	15800	0
261	20240418	141600	136744470	15800	15800	15800	15800	0
262	20240418	141500	136744470	15800	15800	15800	15800	0
263	20240418	141400	136744470	15800	15800	15800	15800	0
264	20240418	141300	136744470	15800	15800	15800	15800	0
265	20240418	141200	136744470	15800	15800	15800	15800	8
266	20240418	141100	136618070	15810	15810	15810	15810	0
267	20240418	141000	136618070	15810	15810	15810	15810	0
268	20240418	140900	136618070	15810	15810	15810	15810	0
269	20240418	140800	136618070	15810	15810	15810	15810	0
270	20240418	140700	136618070	15810	15810	15810	15810	0
271	20240418	140600	136618070	15810	15810	15810	15810	0
272	20240418	140500	136618070	15810	15810	15810	15810	1
273	20240418	140400	136602260	15810	15810	15810	15810	1
274	20240418	140300	136586450	15820	15820	15830	15810	147
275	20240418	140200	134259770	15810	15810	15820	15810	13
276	20240418	140100	134054210	15810	15810	15810	15810	1
277	20240418	140000	134038400	15810	15810	15820	15810	15
278	20240418	135900	133801230	15830	15830	15830	15830	0
279	20240418	135800	133801230	15830	15830	15830	15830	0
280	20240418	135700	133801230	15830	15830	15830	15830	0
281	20240418	135600	133801230	15830	15810	15830	15810	42
282	20240418	135500	133137170	15800	15800	15800	15800	0
283	20240418	135400	133137170	15800	15800	15800	15800	0
284	20240418	135300	133137170	15800	15820	15820	15800	45
285	20240418	135200	132426040	15820	15820	15820	15820	2
286	20240418	135100	132394400	15830	15830	15830	15830	0
287	20240418	135000	132394400	15830	15830	15830	15830	0
288	20240418	134900	132394400	15830	15830	15830	15830	0
289	20240418	134800	132394400	15830	15830	15830	15830	0
290	20240418	134700	132394400	15830	15820	15830	15820	2
291	20240418	134600	132362750	15830	15830	15830	15820	7
292	20240418	134500	132251990	15830	15820	15830	15820	3
293	20240418	134400	132204520	15800	15800	15800	15800	0
294	20240418	134300	132204520	15800	15800	15800	15800	0
295	20240418	134200	132204520	15800	15810	15810	15800	328
296	20240418	134100	127022110	15820	15820	15820	15820	0
297	20240418	134000	127022110	15820	15830	15830	15820	12
298	20240418	133900	126832230	15830	15830	15830	15830	3
299	20240418	133800	126784740	15810	15810	15810	15810	1
300	20240418	133700	126768930	15830	15830	15830	15830	0
301	20240418	133600	126768930	15830	15830	15830	15830	2
302	20240418	133500	126737270	15800	15800	15800	15800	0
303	20240418	133400	126737270	15800	15800	15800	15800	0
304	20240418	133300	126737270	15800	15800	15800	15800	10
305	20240418	133200	126579270	15800	15800	15800	15800	2
306	20240418	133100	126547670	15840	15840	15840	15840	0
307	20240418	133000	126547670	15840	15820	15840	15800	173
308	20240418	132900	123810000	15820	15820	15820	15820	1
309	20240418	132800	123794180	15800	15800	15800	15800	1
310	20240418	132700	123778380	15800	15800	15800	15800	0
311	20240418	132600	123778380	15800	15800	15800	15800	17
312	20240418	132500	123509780	15800	15800	15800	15800	0
313	20240418	132400	123509780	15800	15800	15800	15800	0
314	20240418	132300	123509780	15800	15810	15830	15800	9
315	20240418	132200	123367460	15810	15810	15820	15810	13
316	20240418	132100	123161910	15810	15810	15810	15810	7
317	20240418	132000	123051240	15790	15790	15790	15790	0
318	20240418	131900	123051240	15790	15810	15810	15790	18
319	20240418	131800	122766840	15810	15800	15810	15800	202
320	20240418	131700	119573230	15810	15810	15810	15810	0
321	20240418	131600	119573230	15810	15810	15810	15810	2
322	20240418	131500	119541610	15800	15800	15800	15800	0
323	20240418	131400	119541610	15800	15800	15800	15800	50
324	20240418	131300	118751610	15800	15790	15800	15790	55
325	20240418	131200	117882630	15790	15790	15790	15790	83
326	20240418	131100	116572060	15800	15800	15800	15800	0
327	20240418	131000	116572060	15800	15800	15800	15800	0
328	20240418	130900	116572060	15800	15800	15800	15800	0
329	20240418	130800	116572060	15800	15800	15800	15800	136
330	20240418	130700	114423260	15800	15810	15810	15800	169
331	20240418	130600	111752060	15810	15810	15810	15810	77
332	20240418	130500	110534690	15810	15810	15810	15810	0
333	20240418	130400	110534690	15810	15810	15810	15810	0
334	20240418	130300	110534690	15810	15800	15810	15800	9
335	20240418	130200	110392440	15810	15810	15810	15810	60
336	20240418	130100	109443840	15800	15800	15800	15800	0
337	20240418	130000	109443840	15800	15800	15800	15800	6
338	20240418	125900	109349040	15800	15800	15800	15800	24
339	20240418	125800	108969840	15810	15810	15810	15810	0
340	20240418	125700	108969840	15810	15810	15810	15810	0
341	20240418	125600	108969840	15810	15810	15810	15810	8
342	20240418	125500	108843360	15800	15800	15800	15800	0
343	20240418	125400	108843360	15800	15800	15800	15800	0
344	20240418	125300	108843360	15800	15800	15800	15800	2
345	20240418	125200	108811760	15810	15810	15810	15810	10
346	20240418	125100	108653660	15810	15800	15810	15800	22
347	20240418	125000	108305930	15800	15800	15800	15800	57
348	20240418	124900	107405330	15810	15810	15810	15810	60
349	20240418	124800	106456730	15800	15800	15800	15800	1
350	20240418	124700	106440930	15800	15800	15800	15800	0
351	20240418	124600	106440930	15800	15800	15800	15800	0
352	20240418	124500	106440930	15800	15800	15800	15800	0
353	20240418	124400	106440930	15800	15800	15800	15800	0
354	20240418	124300	106440930	15800	15800	15800	15800	4
355	20240418	124200	106377730	15790	15790	15790	15790	0
356	20240418	124100	106377730	15790	15790	15790	15790	0
357	20240418	124000	106377730	15790	15820	15820	15790	44
358	20240418	123900	105682580	15790	15790	15790	15790	0
359	20240418	123800	105682580	15790	15790	15790	15790	21
360	20240418	123700	105350990	15820	15820	15820	15820	0
361	20240418	123600	105350990	15820	15820	15820	15820	0
362	20240418	123500	105350990	15820	15820	15820	15820	20
363	20240418	123400	105034590	15820	15820	15820	15820	0
364	20240418	123300	105034590	15820	15820	15820	15820	33
365	20240418	123200	104512530	15820	15820	15820	15820	0
366	20240418	123100	104512530	15820	15820	15820	15820	0
367	20240418	123000	104512530	15820	15820	15820	15820	1
368	20240418	122900	104496710	15800	15800	15800	15800	11
369	20240418	122800	104322910	15820	15820	15820	15820	0
370	20240418	122700	104322910	15820	15820	15820	15820	0
371	20240418	122600	104322910	15820	15820	15820	15820	0
372	20240418	122500	104322910	15820	15820	15820	15820	0
373	20240418	122400	104322910	15820	15820	15820	15820	0
374	20240418	122300	104322910	15820	15820	15820	15820	0
375	20240418	122200	104322910	15820	15820	15820	15820	0
376	20240418	122100	104322910	15820	15820	15820	15820	0
377	20240418	122000	104322910	15820	15820	15820	15820	0
378	20240418	121900	104322910	15820	15820	15820	15820	0
379	20240418	121800	104322910	15820	15820	15820	15820	0
380	20240418	121700	104322910	15820	15820	15820	15820	0
381	20240418	121600	104322910	15820	15820	15820	15820	1
382	20240418	121500	104307090	15830	15830	15830	15830	2
383	20240418	121400	104275430	15800	15820	15820	15800	27
384	20240418	121300	103848580	15830	15820	15830	15820	11
385	20240418	121200	103674550	15800	15800	15800	15800	0
386	20240418	121100	103674550	15800	15800	15800	15800	0
387	20240418	121000	103674550	15800	15800	15800	15800	248
388	20240418	120900	99756150	15800	15800	15800	15800	10
389	20240418	120800	99598150	15800	15800	15800	15800	2
390	20240418	120700	99566550	15800	15800	15800	15800	108
391	20240418	120600	97860150	15800	15800	15800	15800	0
392	20240418	120500	97860150	15800	15800	15800	15800	0
393	20240418	120400	97860150	15800	15800	15800	15800	0
394	20240418	120300	97860150	15800	15800	15800	15800	2
395	20240418	120200	97828550	15810	15810	15810	15810	0
396	20240418	120100	97828550	15810	15810	15810	15810	57
397	20240418	120000	96927380	15810	15810	15810	15810	8
398	20240418	115900	96800900	15800	15800	15800	15800	6
399	20240418	115800	96706100	15800	15800	15800	15800	3
400	20240418	115700	96658700	15790	15790	15790	15790	0
401	20240418	115600	96658700	15790	15790	15790	15790	12
402	20240418	115500	96469220	15790	15790	15790	15790	1
403	20240418	115400	96453430	15790	15790	15790	15790	0
404	20240418	115300	96453430	15790	15800	15800	15790	22
405	20240418	115200	96106040	15810	15810	15810	15810	0
406	20240418	115100	96106040	15810	15810	15810	15810	1
407	20240418	115000	96090230	15810	15810	15810	15810	11
408	20240418	114900	95916320	15810	15810	15810	15810	0
409	20240418	114800	95916320	15810	15810	15810	15810	0
410	20240418	114700	95916320	15810	15810	15810	15810	0
411	20240418	114600	95916320	15810	15810	15810	15810	0
412	20240418	114500	95916320	15810	15810	15810	15810	0
413	20240418	114400	95916320	15810	15810	15810	15810	1
414	20240418	114300	95900510	15810	15810	15810	15810	18
415	20240418	114200	95615930	15810	15810	15810	15810	0
416	20240418	114100	95615930	15810	15810	15810	15810	0
417	20240418	114000	95615930	15810	15810	15810	15810	18
418	20240418	113900	95331350	15790	15790	15790	15790	0
419	20240418	113800	95331350	15790	15790	15790	15790	0
420	20240418	113700	95331350	15790	15790	15790	15790	0
421	20240418	113600	95331350	15790	15790	15790	15790	21
422	20240418	113500	94999760	15800	15800	15800	15800	1
423	20240418	113400	94983960	15810	15810	15810	15810	0
424	20240418	113300	94983960	15810	15810	15810	15810	3
425	20240418	113200	94936530	15810	15810	15810	15810	2
426	20240418	113100	94904910	15790	15790	15790	15790	0
427	20240418	113000	94904910	15790	15790	15790	15790	6
428	20240418	112900	94810170	15810	15810	15810	15810	1
429	20240418	112800	94794360	15810	15810	15810	15810	3
430	20240418	112700	94746930	15820	15820	15820	15820	0
431	20240418	112600	94746930	15820	15820	15820	15820	0
432	20240418	112500	94746930	15820	15820	15820	15820	0
433	20240418	112400	94746930	15820	15810	15820	15790	36
434	20240418	112300	94178340	15800	15820	15830	15800	204
435	20240418	112200	90955090	15830	15830	15830	15830	0
436	20240418	112100	90955090	15830	15830	15830	15830	0
437	20240418	112000	90955090	15830	15830	15830	15830	0
438	20240418	111900	90955090	15830	15830	15830	15830	0
439	20240418	111800	90955090	15830	15830	15830	15830	0
440	20240418	111700	90955090	15830	15830	15830	15830	0
441	20240418	111600	90955090	15830	15830	15830	15830	1
442	20240418	111500	90939260	15830	15830	15830	15830	1
443	20240418	111400	90923430	15840	15800	15840	15800	7
444	20240418	111300	90812660	15840	15800	15840	15800	785
445	20240418	111200	78406590	15800	15800	15800	15800	101
446	20240418	111100	76810790	15800	15790	15800	15790	276
447	20240418	111000	72450560	15790	15790	15790	15790	0
448	20240418	110900	72450560	15790	15790	15790	15790	2
449	20240418	110800	72418980	15790	15790	15790	15790	1
450	20240418	110700	72403190	15790	15790	15790	15790	1
451	20240418	110600	72387400	15790	15790	15790	15790	0
452	20240418	110500	72387400	15790	15790	15790	15790	0
453	20240418	110400	72387400	15790	15780	15790	15780	382
454	20240418	110300	66358750	15780	15780	15780	15780	0
455	20240418	110200	66358750	15780	15780	15780	15780	0
456	20240418	110100	66358750	15780	15780	15780	15780	0
457	20240418	110000	66358750	15780	15770	15800	15770	50
458	20240418	105900	65569570	15760	15760	15760	15760	5
459	20240418	105800	65490770	15770	15780	15780	15750	14
460	20240418	105700	65270050	15760	15750	15780	15750	99
461	20240418	105600	63710620	15740	15740	15740	15740	0
462	20240418	105500	63710620	15740	15740	15740	15740	0
463	20240418	105400	63710620	15740	15760	15760	15740	320
464	20240418	105300	58670350	15780	15780	15780	15780	100
465	20240418	105200	57092350	15760	15760	15760	15760	0
466	20240418	105100	57092350	15760	15760	15770	15760	58
467	20240418	105000	56178170	15770	15770	15770	15770	1
468	20240418	104900	56162400	15770	15770	15770	15770	14
469	20240418	104800	55941620	15770	15770	15770	15770	2
470	20240418	104700	55910080	15760	15760	15760	15760	0
471	20240418	104600	55910080	15760	15760	15760	15760	0
472	20240418	104500	55910080	15760	15760	15760	15760	22
473	20240418	104400	55563360	15770	15770	15770	15770	0
474	20240418	104300	55563360	15770	15770	15770	15770	10
475	20240418	104200	55405660	15770	15770	15770	15770	0
476	20240418	104100	55405660	15770	15770	15770	15770	35
477	20240418	104000	54853710	15780	15780	15780	15780	2
478	20240418	103900	54822150	15780	15780	15780	15780	6
479	20240418	103800	54727470	15780	15780	15780	15780	0
480	20240418	103700	54727470	15780	15780	15780	15780	5
481	20240418	103600	54648570	15770	15780	15780	15770	31
482	20240418	103500	54159680	15780	15780	15780	15780	244
483	20240418	103400	50309360	15770	15770	15770	15770	0
484	20240418	103300	50309360	15770	15780	15780	15770	57
485	20240418	103200	49409980	15780	15780	15780	15780	10
486	20240418	103100	49252180	15790	15790	15790	15790	20
487	20240418	103000	48936380	15790	15790	15790	15790	1
488	20240418	102900	48920590	15790	15790	15790	15790	1
489	20240418	102800	48904800	15800	15790	15800	15790	4
490	20240418	102700	48841620	15780	15780	15780	15780	2
491	20240418	102600	48810060	15780	15780	15780	15780	0
492	20240418	102500	48810060	15780	15780	15780	15780	21
493	20240418	102400	48478680	15790	15800	15800	15790	5
494	20240418	102300	48399690	15800	15800	15800	15800	0
495	20240418	102200	48399690	15800	15800	15800	15800	2
496	20240418	102100	48368090	15800	15790	15800	15790	10
497	20240418	102000	48210120	15800	15790	15800	15790	2
498	20240418	101900	48178530	15790	15790	15790	15790	6
499	20240418	101800	48083790	15790	15790	15790	15790	0
500	20240418	101700	48083790	15790	15790	15790	15790	0
501	20240418	101600	48083790	15790	15790	15790	15790	0
502	20240418	101500	48083790	15790	15790	15790	15790	0
503	20240418	101400	48083790	15790	15790	15790	15790	0
504	20240418	101300	48083790	15790	15790	15790	15790	4
505	20240418	101200	48020630	15800	15800	15800	15800	0
506	20240418	101100	48020630	15800	15800	15800	15800	0
507	20240418	101000	48020630	15800	15800	15800	15800	0
508	20240418	100900	48020630	15800	15800	15800	15800	0
509	20240418	100800	48020630	15800	15800	15800	15800	0
510	20240418	100700	48020630	15800	15790	15800	15790	9
511	20240418	100600	47878500	15780	15780	15780	15780	0
512	20240418	100500	47878500	15780	15780	15780	15780	53
513	20240418	100400	47042160	15770	15790	15790	15770	608
514	20240418	100300	37441950	15790	15790	15790	15790	0
515	20240418	100200	37441950	15790	15790	15790	15790	3
516	20240418	100100	37394580	15800	15800	15800	15780	5
517	20240418	100000	37315610	15790	15790	15800	15790	11
518	20240418	095900	37141870	15810	15790	15810	15790	70
519	20240418	095800	36036550	15780	15780	15780	15780	0
520	20240418	095700	36036550	15780	15780	15780	15780	3
521	20240418	095600	35989210	15790	15790	15790	15790	0
522	20240418	095500	35989210	15790	15790	15790	15790	0
523	20240418	095400	35989210	15790	15790	15790	15790	0
524	20240418	095300	35989210	15790	15790	15790	15790	0
525	20240418	095200	35989210	15790	15780	15790	15780	31
526	20240418	095100	35499930	15780	15780	15780	15780	11
527	20240418	095000	35326350	15780	15780	15780	15780	0
528	20240418	094900	35326350	15780	15780	15780	15780	0
529	20240418	094800	35326350	15780	15780	15780	15780	5
530	20240418	094700	35247450	15820	15820	15820	15820	0
531	20240418	094600	35247450	15820	15820	15820	15820	0
532	20240418	094500	35247450	15820	15820	15820	15820	0
533	20240418	094400	35247450	15820	15780	15820	15780	4
534	20240418	094300	35184290	15820	15820	15820	15820	0
535	20240418	094200	35184290	15820	15820	15820	15780	3
536	20240418	094100	35136870	15780	15820	15820	15780	232
537	20240418	094000	31470460	15780	15780	15820	15780	10
538	20240418	093900	31312490	15820	15820	15820	15820	0
539	20240418	093800	31312490	15820	15820	15820	15820	0
540	20240418	093700	31312490	15820	15780	15820	15780	3
541	20240418	093600	31265070	15820	15770	15820	15770	12
542	20240418	093500	31075640	15770	15770	15770	15770	53
543	20240418	093400	30239830	15770	15770	15770	15770	4
544	20240418	093300	30176750	15770	15800	15800	15770	7
545	20240418	093200	30066180	15800	15800	15800	15800	0
546	20240418	093100	30066180	15800	15800	15800	15800	1
547	20240418	093000	30050380	15810	15810	15810	15810	1
548	20240418	092900	30034570	15810	15810	15810	15810	2
549	20240418	092800	30002950	15800	15800	15800	15800	0
550	20240418	092700	30002950	15800	15800	15800	15800	5
551	20240418	092600	29923950	15800	15800	15800	15800	7
552	20240418	092500	29813350	15800	15810	15810	15800	318
553	20240418	092400	24785790	15810	15810	15810	15810	0
554	20240418	092300	24785790	15810	15810	15810	15810	29
555	20240418	092200	24327300	15820	15810	15820	15810	28
556	20240418	092100	23884610	15800	15800	15800	15800	0
557	20240418	092000	23884610	15800	15800	15800	15800	59
558	20240418	091900	22952410	15800	15800	15800	15800	1
559	20240418	091800	22936610	15800	15800	15800	15800	3
560	20240418	091700	22889210	15800	15800	15800	15800	63
561	20240418	091600	21893810	15800	15800	15800	15800	0
562	20240418	091500	21893810	15800	15800	15800	15800	71
563	20240418	091400	20772010	15810	15810	15810	15810	0
564	20240418	091300	20772010	15810	15810	15810	15810	0
565	20240418	091200	20772010	15810	15810	15810	15810	0
566	20240418	091100	20772010	15810	15820	15820	15810	11
567	20240418	091000	20598000	15820	15790	15820	15700	92
568	20240418	090900	19148870	15700	15700	15850	15700	682
569	20240418	090800	8433700	15880	15880	15880	15880	0
570	20240418	090700	8433700	15880	15880	15880	15880	0
571	20240418	090600	8433700	15880	15880	15880	15880	74
572	20240418	090500	7258580	15890	15700	15890	15700	339
573	20240418	090400	1936090	15700	15700	15700	15700	0
574	20240418	090300	1936090	15700	15700	15700	15700	0
575	20240418	090200	1936090	15700	15700	15700	15700	0
576	20240418	090100	1936090	15700	15700	15700	15700	5
577	20240418	090000	1857590	15610	15610	15610	15610	119