KissMeData/016710/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185700	130929860	8880	8880	8880	8880	621
3	20240418	185600	130929860	8880	8880	8880	8880	0
4	20240418	185500	130929860	8880	8880	8880	8880	0
5	20240418	185400	130929860	8880	8880	8880	8880	0
6	20240418	185300	130929860	8880	8880	8880	8880	0
7	20240418	185200	130929860	8880	8880	8880	8880	0
8	20240418	185100	130929860	8880	8880	8880	8880	0
9	20240418	185000	130929860	8880	8880	8880	8880	0
10	20240418	184900	130929860	8880	8880	8880	8880	0
11	20240418	184800	130929860	8880	8880	8880	8880	0
12	20240418	184700	130929860	8880	8880	8880	8880	0
13	20240418	184600	130929860	8880	8880	8880	8880	0
14	20240418	184500	130929860	8880	8880	8880	8880	0
15	20240418	184400	130929860	8880	8880	8880	8880	0
16	20240418	184300	130929860	8880	8880	8880	8880	0
17	20240418	184200	130929860	8880	8880	8880	8880	0
18	20240418	184100	130929860	8880	8880	8880	8880	0
19	20240418	184000	130929860	8880	8880	8880	8880	0
20	20240418	183900	130929860	8880	8880	8880	8880	0
21	20240418	183800	130929860	8880	8880	8880	8880	0
22	20240418	183700	130929860	8880	8880	8880	8880	0
23	20240418	183600	130929860	8880	8880	8880	8880	0
24	20240418	183500	130929860	8880	8880	8880	8880	0
25	20240418	183400	130929860	8880	8880	8880	8880	0
26	20240418	183300	130929860	8880	8880	8880	8880	0
27	20240418	183200	130929860	8880	8880	8880	8880	0
28	20240418	183100	130929860	8880	8880	8880	8880	0
29	20240418	183000	130929860	8880	8880	8880	8880	0
30	20240418	182900	130929860	8880	8880	8880	8880	0
31	20240418	182800	130929860	8880	8880	8880	8880	0
32	20240418	182700	130929860	8880	8880	8880	8880	621
33	20240418	182600	130929860	8880	8880	8880	8880	0
34	20240418	182500	130929860	8880	8880	8880	8880	0
35	20240418	182400	130929860	8880	8880	8880	8880	0
36	20240418	182300	130929860	8880	8880	8880	8880	0
37	20240418	182200	130929860	8880	8880	8880	8880	0
38	20240418	182100	130929860	8880	8880	8880	8880	0
39	20240418	182000	130929860	8880	8880	8880	8880	0
40	20240418	181900	130929860	8880	8880	8880	8880	0
41	20240418	181800	130929860	8880	8880	8880	8880	0
42	20240418	181700	130929860	8880	8880	8880	8880	0
43	20240418	181600	130929860	8880	8880	8880	8880	0
44	20240418	181500	130929860	8880	8880	8880	8880	0
45	20240418	181400	130929860	8880	8880	8880	8880	0
46	20240418	181300	130929860	8880	8880	8880	8880	0
47	20240418	181200	130929860	8880	8880	8880	8880	0
48	20240418	181100	130929860	8880	8880	8880	8880	0
49	20240418	181000	130929860	8880	8880	8880	8880	0
50	20240418	180900	130929860	8880	8880	8880	8880	0
51	20240418	180800	130929860	8880	8880	8880	8880	0
52	20240418	180700	130929860	8880	8880	8880	8880	0
53	20240418	180600	130929860	8880	8880	8880	8880	0
54	20240418	180500	130929860	8880	8880	8880	8880	0
55	20240418	180400	130929860	8880	8880	8880	8880	0
56	20240418	180300	130929860	8880	8880	8880	8880	0
57	20240418	180200	130929860	8880	8880	8880	8880	0
58	20240418	180100	130929860	8880	8880	8880	8880	0
59	20240418	180000	130929860	8880	8880	8880	8880	0
60	20240418	175900	130929860	8880	8880	8880	8880	0
61	20240418	175800	130929860	8880	8880	8880	8880	0
62	20240418	175700	130929860	8880	8880	8880	8880	621
63	20240418	175600	130929860	8880	8880	8880	8880	0
64	20240418	175500	130929860	8880	8880	8880	8880	0
65	20240418	175400	130929860	8880	8880	8880	8880	0
66	20240418	175300	130929860	8880	8880	8880	8880	0
67	20240418	175200	130929860	8880	8880	8880	8880	0
68	20240418	175100	130929860	8880	8880	8880	8880	0
69	20240418	175000	130929860	8880	8880	8880	8880	0
70	20240418	174900	130929860	8880	8880	8880	8880	0
71	20240418	174800	130929860	8880	8880	8880	8880	0
72	20240418	174700	130929860	8880	8880	8880	8880	0
73	20240418	174600	130929860	8880	8880	8880	8880	0
74	20240418	174500	130929860	8880	8880	8880	8880	0
75	20240418	174400	130929860	8880	8880	8880	8880	0
76	20240418	174300	130929860	8880	8880	8880	8880	0
77	20240418	174200	130929860	8880	8880	8880	8880	0
78	20240418	174100	130929860	8880	8880	8880	8880	0
79	20240418	174000	130929860	8880	8880	8880	8880	0
80	20240418	173900	130929860	8880	8880	8880	8880	0
81	20240418	173800	130929860	8880	8880	8880	8880	0
82	20240418	173700	130929860	8880	8880	8880	8880	0
83	20240418	173600	130929860	8880	8880	8880	8880	0
84	20240418	173500	130929860	8880	8880	8880	8880	0
85	20240418	173400	130929860	8880	8880	8880	8880	0
86	20240418	173300	130929860	8880	8880	8880	8880	0
87	20240418	173200	130929860	8880	8880	8880	8880	0
88	20240418	173100	130929860	8880	8880	8880	8880	0
89	20240418	173000	130929860	8880	8880	8880	8880	0
90	20240418	172900	130929860	8880	8880	8880	8880	0
91	20240418	172800	130929860	8880	8880	8880	8880	0
92	20240418	172700	130929860	8880	8880	8880	8880	621
93	20240418	172600	130929860	8880	8880	8880	8880	0
94	20240418	172500	130929860	8880	8880	8880	8880	0
95	20240418	172400	130929860	8880	8880	8880	8880	0
96	20240418	172300	130929860	8880	8880	8880	8880	0
97	20240418	172200	130929860	8880	8880	8880	8880	0
98	20240418	172100	130929860	8880	8880	8880	8880	0
99	20240418	172000	130929860	8880	8880	8880	8880	0
100	20240418	171900	130929860	8880	8880	8880	8880	0
101	20240418	171800	130929860	8880	8880	8880	8880	0
102	20240418	171700	130929860	8880	8880	8880	8880	0
103	20240418	171600	130929860	8880	8880	8880	8880	0
104	20240418	171500	130929860	8880	8880	8880	8880	0
105	20240418	171400	130929860	8880	8880	8880	8880	0
106	20240418	171300	130929860	8880	8880	8880	8880	0
107	20240418	171200	130929860	8880	8880	8880	8880	0
108	20240418	171100	130929860	8880	8880	8880	8880	0
109	20240418	171000	130929860	8880	8880	8880	8880	0
110	20240418	170900	130929860	8880	8880	8880	8880	0
111	20240418	170800	130929860	8880	8880	8880	8880	0
112	20240418	170700	130929860	8880	8880	8880	8880	0
113	20240418	170600	130929860	8880	8880	8880	8880	0
114	20240418	170500	130929860	8880	8880	8880	8880	0
115	20240418	170400	130929860	8880	8880	8880	8880	0
116	20240418	170300	130929860	8880	8880	8880	8880	0
117	20240418	170200	130929860	8880	8880	8880	8880	0
118	20240418	170100	130929860	8880	8880	8880	8880	0
119	20240418	170000	130929860	8880	8880	8880	8880	0
120	20240418	165900	130929860	8880	8880	8880	8880	0
121	20240418	165800	130929860	8880	8880	8880	8880	0
122	20240418	165700	130929860	8880	8880	8880	8880	621
123	20240418	165600	130929860	8880	8880	8880	8880	0
124	20240418	165500	130929860	8880	8880	8880	8880	0
125	20240418	165400	130929860	8880	8880	8880	8880	0
126	20240418	165300	130929860	8880	8880	8880	8880	0
127	20240418	165200	130929860	8880	8880	8880	8880	0
128	20240418	165100	130929860	8880	8880	8880	8880	0
129	20240418	165000	130929860	8880	8880	8880	8880	0
130	20240418	164900	130929860	8880	8880	8880	8880	0
131	20240418	164800	130929860	8880	8880	8880	8880	0
132	20240418	164700	130929860	8880	8880	8880	8880	0
133	20240418	164600	130929860	8880	8880	8880	8880	0
134	20240418	164500	130929860	8880	8880	8880	8880	0
135	20240418	164400	130929860	8880	8880	8880	8880	0
136	20240418	164300	130929860	8880	8880	8880	8880	0
137	20240418	164200	130929860	8880	8880	8880	8880	0
138	20240418	164100	130929860	8880	8880	8880	8880	0
139	20240418	164000	130929860	8880	8880	8880	8880	0
140	20240418	163900	130929860	8880	8880	8880	8880	0
141	20240418	163800	130929860	8880	8880	8880	8880	0
142	20240418	163700	130929860	8880	8880	8880	8880	0
143	20240418	163600	130929860	8880	8880	8880	8880	0
144	20240418	163500	130929860	8880	8880	8880	8880	0
145	20240418	163400	130929860	8880	8880	8880	8880	0
146	20240418	163300	130929860	8880	8880	8880	8880	0
147	20240418	163200	130929860	8880	8880	8880	8880	0
148	20240418	163100	130929860	8880	8880	8880	8880	0
149	20240418	163000	130929860	8880	8880	8880	8880	0
150	20240418	162900	130929860	8880	8880	8880	8880	0
151	20240418	162800	130929860	8880	8880	8880	8880	0
152	20240418	162700	130929860	8880	8880	8880	8880	621
153	20240418	162600	130929860	8880	8880	8880	8880	0
154	20240418	162500	130929860	8880	8880	8880	8880	0
155	20240418	162400	130929860	8880	8880	8880	8880	0
156	20240418	162300	130929860	8880	8880	8880	8880	0
157	20240418	162200	130929860	8880	8880	8880	8880	0
158	20240418	162100	130929860	8880	8880	8880	8880	0
159	20240418	162000	130929860	8880	8880	8880	8880	0
160	20240418	161900	130929860	8880	8880	8880	8880	0
161	20240418	161800	130929860	8880	8880	8880	8880	0
162	20240418	161700	130929860	8880	8880	8880	8880	0
163	20240418	161600	130929860	8880	8880	8880	8880	0
164	20240418	161500	130929860	8880	8880	8880	8880	0
165	20240418	161400	130929860	8880	8880	8880	8880	0
166	20240418	161300	130929860	8880	8880	8880	8880	0
167	20240418	161200	130929860	8880	8880	8880	8880	0
168	20240418	161100	130929860	8880	8880	8880	8880	0
169	20240418	161000	130929860	8880	8880	8880	8880	0
170	20240418	160900	130929860	8880	8880	8880	8880	0
171	20240418	160800	130929860	8880	8880	8880	8880	0
172	20240418	160700	130929860	8880	8880	8880	8880	0
173	20240418	160600	130929860	8880	8880	8880	8880	0
174	20240418	160500	130929860	8880	8880	8880	8880	0
175	20240418	160400	130929860	8880	8880	8880	8880	0
176	20240418	160300	130929860	8880	8880	8880	8880	0
177	20240418	160200	130929860	8880	8880	8880	8880	0
178	20240418	160100	130929860	8880	8880	8880	8880	0
179	20240418	160000	130929860	8880	8880	8880	8880	0
180	20240418	155900	130929860	8880	8880	8880	8880	0
181	20240418	155800	130929860	8880	8880	8880	8880	0
182	20240418	155700	130929860	8880	8880	8880	8880	621
183	20240418	155600	130929860	8880	8880	8880	8880	0
184	20240418	155500	130929860	8880	8880	8880	8880	0
185	20240418	155400	130929860	8880	8880	8880	8880	0
186	20240418	155300	130929860	8880	8880	8880	8880	0
187	20240418	155200	130929860	8880	8880	8880	8880	0
188	20240418	155100	130929860	8880	8880	8880	8880	0
189	20240418	155000	130929860	8880	8880	8880	8880	0
190	20240418	154900	130929860	8880	8880	8880	8880	0
191	20240418	154800	130929860	8880	8880	8880	8880	0
192	20240418	154700	130929860	8880	8880	8880	8880	0
193	20240418	154600	130929860	8880	8880	8880	8880	0
194	20240418	154500	130929860	8880	8880	8880	8880	0
195	20240418	154400	130929860	8880	8880	8880	8880	0
196	20240418	154300	130929860	8880	8880	8880	8880	0
197	20240418	154200	130929860	8880	8880	8880	8880	0
198	20240418	154100	130929860	8880	8880	8880	8880	0
199	20240418	154000	130929860	8880	8880	8880	8880	0
200	20240418	153900	130929860	8880	8880	8880	8880	0
201	20240418	153800	130929860	8880	8880	8880	8880	0
202	20240418	153700	130929860	8880	8880	8880	8880	0
203	20240418	153600	130929860	8880	8880	8880	8880	0
204	20240418	153500	130929860	8880	8880	8880	8880	0
205	20240418	153400	130929860	8880	8880	8880	8880	0
206	20240418	153300	130929860	8880	8880	8880	8880	0
207	20240418	153200	130929860	8880	8880	8880	8880	0
208	20240418	153100	130929860	8880	8880	8880	8880	0
209	20240418	153000	130929860	8880	8880	8880	8880	621
210	20240418	152900	125415380	8880	8880	8880	8880	0
211	20240418	152800	125415380	8880	8880	8880	8880	0
212	20240418	152700	125415380	8880	8880	8880	8880	0
213	20240418	152600	125415380	8880	8880	8880	8880	0
214	20240418	152500	125415380	8880	8880	8880	8880	0
215	20240418	152400	125415380	8880	8880	8880	8880	0
216	20240418	152300	125415380	8880	8880	8880	8880	0
217	20240418	152200	125415380	8880	8880	8880	8880	0
218	20240418	152100	125415380	8880	8880	8880	8880	0
219	20240418	152000	125415380	8880	8880	8880	8880	0
220	20240418	151900	125415380	8880	8850	8880	8850	24
221	20240418	151800	125202950	8880	8880	8880	8880	0
222	20240418	151700	125202950	8880	8850	8880	8850	12
223	20240418	151600	125096500	8850	8850	8850	8850	141
224	20240418	151500	123848650	8880	8850	8880	8850	7
225	20240418	151400	123786670	8850	8850	8850	8850	0
226	20240418	151300	123786670	8850	8850	8850	8850	100
227	20240418	151200	122901670	8850	8850	8850	8850	283
228	20240418	151100	120397120	8880	8850	8880	8850	2
229	20240418	151000	120379390	8850	8850	8850	8850	44
230	20240418	150900	119989990	8850	8850	8850	8850	9
231	20240418	150800	119910340	8880	8880	8880	8880	11
232	20240418	150700	119812660	8880	8880	8880	8880	0
233	20240418	150600	119812660	8880	8880	8880	8880	0
234	20240418	150500	119812660	8880	8880	8880	8880	0
235	20240418	150400	119812660	8880	8880	8880	8880	0
236	20240418	150300	119812660	8880	8880	8880	8880	187
237	20240418	150200	118152100	8880	8880	8880	8880	100
238	20240418	150100	117264100	8880	8880	8880	8880	5
239	20240418	150000	117219700	8850	8850	8850	8850	1
240	20240418	145900	117210850	8880	8880	8880	8880	1
241	20240418	145800	117201970	8830	8830	8830	8830	0
242	20240418	145700	117201970	8830	8830	8830	8830	0
243	20240418	145600	117201970	8830	8860	8860	8830	1520
244	20240418	145500	103755740	8890	8890	8890	8890	1
245	20240418	145400	103746850	8890	8860	8890	8860	2
246	20240418	145300	103729100	8870	8870	8870	8870	9
247	20240418	145200	103649270	8870	8870	8870	8870	55
248	20240418	145100	103161420	8880	8870	8880	8870	2
249	20240418	145000	103143670	8880	8880	8880	8880	0
250	20240418	144900	103143670	8880	8880	8880	8880	0
251	20240418	144800	103143670	8880	8880	8880	8880	0
252	20240418	144700	103143670	8880	8880	8880	8880	0
253	20240418	144600	103143670	8880	8880	8880	8880	0
254	20240418	144500	103143670	8880	8880	8880	8880	3
255	20240418	144400	103117030	8880	8880	8880	8880	90
256	20240418	144300	102317830	8860	8870	8870	8860	50
257	20240418	144200	101874410	8870	8880	8880	8870	97
258	20240418	144100	101014000	8880	8890	8890	8880	451
259	20240418	144000	97008610	8890	8890	8890	8890	30
260	20240418	143900	96741910	8870	8870	8870	8870	0
261	20240418	143800	96741910	8870	8870	8870	8870	0
262	20240418	143700	96741910	8870	8870	8870	8870	31
263	20240418	143600	96466940	8860	8860	8860	8860	0
264	20240418	143500	96466940	8860	8860	8860	8860	0
265	20240418	143400	96466940	8860	8860	8860	8860	0
266	20240418	143300	96466940	8860	8860	8860	8860	0
267	20240418	143200	96466940	8860	8860	8860	8860	0
268	20240418	143100	96466940	8860	8860	8860	8860	2
269	20240418	143000	96449220	8870	8870	8870	8870	1
270	20240418	142900	96440350	8870	8870	8870	8870	10
271	20240418	142800	96351650	8870	8870	8870	8870	0
272	20240418	142700	96351650	8870	8870	8870	8870	0
273	20240418	142600	96351650	8870	8870	8870	8870	0
274	20240418	142500	96351650	8870	8870	8870	8870	0
275	20240418	142400	96351650	8870	8870	8870	8870	0
276	20240418	142300	96351650	8870	8870	8870	8870	58
277	20240418	142200	95837190	8870	8870	8870	8870	47
278	20240418	142100	95420300	8870	8870	8870	8870	13
279	20240418	142000	95304990	8890	8890	8890	8890	0
280	20240418	141900	95304990	8890	8890	8890	8890	0
281	20240418	141800	95304990	8890	8890	8890	8890	0
282	20240418	141700	95304990	8890	8890	8890	8890	0
283	20240418	141600	95304990	8890	8890	8890	8890	0
284	20240418	141500	95304990	8890	8880	8890	8880	200
285	20240418	141400	93527390	8880	8880	8880	8880	0
286	20240418	141300	93527390	8880	8880	8880	8880	4
287	20240418	141200	93491870	8870	8870	8870	8870	0
288	20240418	141100	93491870	8870	8870	8870	8870	0
289	20240418	141000	93491870	8870	8870	8870	8870	0
290	20240418	140900	93491870	8870	8870	8870	8870	0
291	20240418	140800	93491870	8870	8870	8870	8870	23
292	20240418	140700	93287860	8870	8870	8870	8870	61
293	20240418	140600	92746790	8880	8880	8880	8880	0
294	20240418	140500	92746790	8880	8880	8880	8880	0
295	20240418	140400	92746790	8880	8880	8880	8880	0
296	20240418	140300	92746790	8880	8880	8880	8880	0
297	20240418	140200	92746790	8880	8880	8880	8880	0
298	20240418	140100	92746790	8880	8880	8880	8880	11
299	20240418	140000	92649110	8870	8870	8870	8870	0
300	20240418	135900	92649110	8870	8870	8870	8870	100
301	20240418	135800	91762110	8870	8870	8870	8870	15
302	20240418	135700	91629060	8880	8880	8880	8880	1
303	20240418	135600	91620180	8870	8870	8870	8870	0
304	20240418	135500	91620180	8870	8870	8870	8870	100
305	20240418	135400	90733180	8880	8880	8880	8880	0
306	20240418	135300	90733180	8880	8880	8880	8880	37
307	20240418	135200	90404620	8880	8880	8880	8880	238
308	20240418	135100	88291180	8890	8890	8890	8890	15
309	20240418	135000	88157830	8880	8880	8880	8880	5
310	20240418	134900	88113430	8890	8890	8890	8890	3
311	20240418	134800	88086760	8880	8880	8880	8880	0
312	20240418	134700	88086760	8880	8880	8880	8880	131
313	20240418	134600	86923480	8880	8880	8880	8880	20
314	20240418	134500	86745880	8880	8880	8880	8880	5
315	20240418	134400	86701480	8880	8880	8880	8880	0
316	20240418	134300	86701480	8880	8880	8880	8880	100
317	20240418	134200	85813480	8880	8880	8880	8880	0
318	20240418	134100	85813480	8880	8880	8880	8880	0
319	20240418	134000	85813480	8880	8880	8880	8880	3
320	20240418	133900	85786840	8870	8870	8870	8870	0
321	20240418	133800	85786840	8870	8870	8870	8870	0
322	20240418	133700	85786840	8870	8870	8870	8870	0
323	20240418	133600	85786840	8870	8870	8870	8870	0
324	20240418	133500	85786840	8870	8870	8870	8870	5
325	20240418	133400	85742490	8880	8880	8880	8880	50
326	20240418	133300	85298490	8880	8880	8880	8880	0
327	20240418	133200	85298490	8880	8880	8880	8880	0
328	20240418	133100	85298490	8880	8880	8880	8880	2
329	20240418	133000	85280730	8880	8880	8880	8880	0
330	20240418	132900	85280730	8880	8860	8880	8860	41
331	20240418	132800	84917370	8870	8870	8870	8870	0
332	20240418	132700	84917370	8870	8870	8870	8870	10
333	20240418	132600	84828670	8860	8860	8860	8860	5
334	20240418	132500	84784370	8860	8860	8860	8860	17
335	20240418	132400	84633750	8860	8870	8870	8860	49
336	20240418	132300	84199600	8870	8870	8870	8870	0
337	20240418	132200	84199600	8870	8870	8870	8870	20
338	20240418	132100	84022200	8870	8870	8870	8870	0
339	20240418	132000	84022200	8870	8870	8870	8870	1
340	20240418	131900	84013330	8870	8870	8870	8870	0
341	20240418	131800	84013330	8870	8870	8870	8870	1
342	20240418	131700	84004460	8870	8870	8870	8870	1
343	20240418	131600	83995590	8860	8860	8860	8860	0
344	20240418	131500	83995590	8860	8860	8860	8860	15
345	20240418	131400	83862690	8880	8880	8880	8880	0
346	20240418	131300	83862690	8880	8880	8880	8880	0
347	20240418	131200	83862690	8880	8880	8880	8880	0
348	20240418	131100	83862690	8880	8880	8880	8880	0
349	20240418	131000	83862690	8880	8880	8880	8880	0
350	20240418	130900	83862690	8880	8880	8880	8880	0
351	20240418	130800	83862690	8880	8880	8880	8880	0
352	20240418	130700	83862690	8880	8880	8880	8880	5
353	20240418	130600	83818290	8850	8850	8850	8850	0
354	20240418	130500	83818290	8850	8850	8850	8850	0
355	20240418	130400	83818290	8850	8850	8850	8850	0
356	20240418	130300	83818290	8850	8850	8850	8850	0
357	20240418	130200	83818290	8850	8850	8850	8850	0
358	20240418	130100	83818290	8850	8850	8850	8850	32
359	20240418	130000	83535090	8860	8860	8860	8860	43
360	20240418	125900	83154110	8850	8850	8850	8850	0
361	20240418	125800	83154110	8850	8850	8850	8850	0
362	20240418	125700	83154110	8850	8850	8850	8850	0
363	20240418	125600	83154110	8850	8850	8850	8850	0
364	20240418	125500	83154110	8850	8860	8860	8850	200
365	20240418	125400	81382750	8870	8870	8870	8870	0
366	20240418	125300	81382750	8870	8870	8870	8870	0
367	20240418	125200	81382750	8870	8870	8870	8870	0
368	20240418	125100	81382750	8870	8870	8870	8870	61
369	20240418	125000	80841680	8870	8870	8870	8870	0
370	20240418	124900	80841680	8870	8870	8870	8870	0
371	20240418	124800	80841680	8870	8870	8870	8870	66
372	20240418	124700	80256260	8870	8870	8870	8870	9
373	20240418	124600	80176430	8870	8870	8870	8870	0
374	20240418	124500	80176430	8870	8870	8870	8870	1
375	20240418	124400	80167560	8860	8860	8860	8860	0
376	20240418	124300	80167560	8860	8860	8860	8860	0
377	20240418	124200	80167560	8860	8860	8860	8860	1
378	20240418	124100	80158700	8860	8860	8860	8860	1
379	20240418	124000	80149840	8870	8870	8870	8870	0
380	20240418	123900	80149840	8870	8860	8870	8860	240
381	20240418	123800	78023270	8860	8860	8860	8860	301
382	20240418	123700	75356410	8870	8870	8870	8870	10
383	20240418	123600	75267710	8870	8870	8870	8870	20
384	20240418	123500	75090310	8870	8870	8870	8870	0
385	20240418	123400	75090310	8870	8870	8870	8870	0
386	20240418	123300	75090310	8870	8870	8870	8870	1
387	20240418	123200	75081440	8870	8870	8870	8870	24
388	20240418	123100	74868560	8870	8870	8870	8870	0
389	20240418	123000	74868560	8870	8870	8870	8870	0
390	20240418	122900	74868560	8870	8870	8870	8870	0
391	20240418	122800	74868560	8870	8870	8870	8870	127
392	20240418	122700	73742070	8880	8880	8880	8880	10
393	20240418	122600	73653270	8880	8880	8880	8880	0
394	20240418	122500	73653270	8880	8880	8880	8880	0
395	20240418	122400	73653270	8880	8880	8880	8880	0
396	20240418	122300	73653270	8880	8880	8880	8880	10
397	20240418	122200	73564470	8880	8880	8880	8880	0
398	20240418	122100	73564470	8880	8880	8880	8880	0
399	20240418	122000	73564470	8880	8880	8880	8880	0
400	20240418	121900	73564470	8880	8880	8880	8880	0
401	20240418	121800	73564470	8880	8880	8880	8880	0
402	20240418	121700	73564470	8880	8880	8880	8880	0
403	20240418	121600	73564470	8880	8880	8880	8880	0
404	20240418	121500	73564470	8880	8880	8880	8880	0
405	20240418	121400	73564470	8880	8880	8880	8880	150
406	20240418	121300	72232470	8870	8890	8890	8870	60
407	20240418	121200	71699670	8890	8890	8890	8890	0
408	20240418	121100	71699670	8890	8880	8890	8880	151
409	20240418	121000	70358780	8860	8860	8860	8860	0
410	20240418	120900	70358780	8860	8860	8860	8860	0
411	20240418	120800	70358780	8860	8860	8860	8860	0
412	20240418	120700	70358780	8860	8860	8860	8860	0
413	20240418	120600	70358780	8860	8860	8860	8860	0
414	20240418	120500	70358780	8860	8870	8870	8860	100
415	20240418	120400	69472340	8870	8870	8870	8870	0
416	20240418	120300	69472340	8870	8870	8870	8870	23
417	20240418	120200	69268330	8890	8890	8890	8890	0
418	20240418	120100	69268330	8890	8890	8890	8890	0
419	20240418	120000	69268330	8890	8890	8890	8890	1
420	20240418	115900	69259440	8890	8890	8890	8890	0
421	20240418	115800	69259440	8890	8890	8890	8890	0
422	20240418	115700	69259440	8890	8890	8890	8890	0
423	20240418	115600	69259440	8890	8890	8890	8890	22
424	20240418	115500	69063860	8870	8870	8870	8870	0
425	20240418	115400	69063860	8870	8870	8870	8870	294
426	20240418	115300	66456080	8880	8880	8880	8880	1
427	20240418	115200	66447200	8880	8880	8880	8880	0
428	20240418	115100	66447200	8880	8880	8880	8880	0
429	20240418	115000	66447200	8880	8880	8880	8880	7
430	20240418	114900	66385040	8880	8880	8880	8880	0
431	20240418	114800	66385040	8880	8880	8880	8880	0
432	20240418	114700	66385040	8880	8880	8880	8880	0
433	20240418	114600	66385040	8880	8880	8880	8880	1
434	20240418	114500	66376160	8880	8880	8880	8880	3
435	20240418	114400	66349520	8880	8880	8880	8880	4
436	20240418	114300	66314000	8890	8890	8890	8890	0
437	20240418	114200	66314000	8890	8890	8890	8890	0
438	20240418	114100	66314000	8890	8890	8890	8890	0
439	20240418	114000	66314000	8890	8890	8890	8890	0
440	20240418	113900	66314000	8890	8890	8890	8890	0
441	20240418	113800	66314000	8890	8890	8890	8890	0
442	20240418	113700	66314000	8890	8890	8890	8890	0
443	20240418	113600	66314000	8890	8890	8890	8890	0
444	20240418	113500	66314000	8890	8890	8890	8890	0
445	20240418	113400	66314000	8890	8890	8890	8890	0
446	20240418	113300	66314000	8890	8890	8890	8890	1
447	20240418	113200	66305110	8890	8890	8890	8890	1
448	20240418	113100	66296220	8880	8880	8880	8880	426
449	20240418	113000	62513340	8870	8870	8870	8870	0
450	20240418	112900	62513340	8870	8870	8870	8870	0
451	20240418	112800	62513340	8870	8870	8870	8870	0
452	20240418	112700	62513340	8870	8870	8870	8870	0
453	20240418	112600	62513340	8870	8870	8870	8870	4
454	20240418	112500	62477860	8870	8870	8870	8870	0
455	20240418	112400	62477860	8870	8870	8870	8870	0
456	20240418	112300	62477860	8870	8870	8870	8870	0
457	20240418	112200	62477860	8870	8870	8870	8870	0
458	20240418	112100	62477860	8870	8860	8870	8860	173
459	20240418	112000	60943600	8850	8850	8850	8850	75
460	20240418	111900	60279850	8870	8870	8870	8870	0
461	20240418	111800	60279850	8870	8870	8870	8870	17
462	20240418	111700	60129060	8870	8870	8870	8870	5
463	20240418	111600	60084710	8850	8850	8850	8850	100
464	20240418	111500	59199710	8850	8850	8850	8850	0
465	20240418	111400	59199710	8850	8850	8850	8850	0
466	20240418	111300	59199710	8850	8860	8860	8850	500
467	20240418	111200	54773180	8860	8860	8860	8860	0
468	20240418	111100	54773180	8860	8860	8860	8860	43
469	20240418	111000	54392200	8860	8860	8860	8860	0
470	20240418	110900	54392200	8860	8860	8860	8860	0
471	20240418	110800	54392200	8860	8870	8870	8860	32
472	20240418	110700	54108660	8870	8870	8870	8870	0
473	20240418	110600	54108660	8870	8870	8870	8870	0
474	20240418	110500	54108660	8870	8870	8870	8870	0
475	20240418	110400	54108660	8870	8870	8870	8870	0
476	20240418	110300	54108660	8870	8870	8870	8870	0
477	20240418	110200	54108660	8870	8870	8870	8870	0
478	20240418	110100	54108660	8870	8870	8870	8870	0
479	20240418	110000	54108660	8870	8870	8870	8870	0
480	20240418	105900	54108660	8870	8870	8870	8870	0
481	20240418	105800	54108660	8870	8860	8870	8860	29
482	20240418	105700	53851670	8870	8870	8870	8870	0
483	20240418	105600	53851670	8870	8870	8870	8870	15
484	20240418	105500	53718620	8880	8880	8880	8880	0
485	20240418	105400	53718620	8880	8880	8880	8880	5
486	20240418	105300	53674220	8850	8850	8850	8850	0
487	20240418	105200	53674220	8850	8850	8850	8850	69
488	20240418	105100	53063570	8860	8860	8860	8860	0
489	20240418	105000	53063570	8860	8860	8860	8860	332
490	20240418	104900	50122050	8860	8860	8860	8860	0
491	20240418	104800	50122050	8860	8860	8860	8860	0
492	20240418	104700	50122050	8860	8860	8860	8860	0
493	20240418	104600	50122050	8860	8860	8860	8860	0
494	20240418	104500	50122050	8860	8860	8860	8860	0
495	20240418	104400	50122050	8860	8870	8870	8860	30
496	20240418	104300	49856240	8850	8850	8850	8850	0
497	20240418	104200	49856240	8850	8850	8850	8850	0
498	20240418	104100	49856240	8850	8850	8850	8850	0
499	20240418	104000	49856240	8850	8850	8850	8850	0
500	20240418	103900	49856240	8850	8850	8850	8850	0
501	20240418	103800	49856240	8850	8850	8850	8850	0
502	20240418	103700	49856240	8850	8850	8850	8850	0
503	20240418	103600	49856240	8850	8850	8850	8850	0
504	20240418	103500	49856240	8850	8850	8850	8850	250
505	20240418	103400	47643740	8850	8850	8850	8850	2
506	20240418	103300	47626040	8880	8880	8880	8880	0
507	20240418	103200	47626040	8880	8880	8880	8880	0
508	20240418	103100	47626040	8880	8860	8880	8860	524
509	20240418	103000	42979720	8870	8870	8870	8870	0
510	20240418	102900	42979720	8870	8870	8870	8870	0
511	20240418	102800	42979720	8870	8870	8870	8870	0
512	20240418	102700	42979720	8870	8870	8870	8870	1
513	20240418	102600	42970850	8870	8870	8870	8870	0
514	20240418	102500	42970850	8870	8870	8870	8870	0
515	20240418	102400	42970850	8870	8870	8870	8870	5
516	20240418	102300	42926500	8870	8870	8870	8870	0
517	20240418	102200	42926500	8870	8870	8870	8870	0
518	20240418	102100	42926500	8870	8870	8870	8870	85
519	20240418	102000	42172550	8870	8870	8870	8870	0
520	20240418	101900	42172550	8870	8870	8870	8870	89
521	20240418	101800	41383120	8870	8870	8870	8870	2
522	20240418	101700	41365380	8860	8860	8860	8860	73
523	20240418	101600	40718600	8860	8870	8870	8860	21
524	20240418	101500	40532340	8870	8870	8870	8870	0
525	20240418	101400	40532340	8870	8870	8870	8870	0
526	20240418	101300	40532340	8870	8870	8870	8870	1
527	20240418	101200	40523470	8890	8890	8890	8890	1
528	20240418	101100	40514580	8860	8860	8860	8860	0
529	20240418	101000	40514580	8860	8860	8860	8860	0
530	20240418	100900	40514580	8860	8870	8870	8860	75
531	20240418	100800	39849600	8880	8880	8880	8880	46
532	20240418	100700	39441120	8880	8880	8880	8880	15
533	20240418	100600	39307920	8880	8880	8880	8880	0
534	20240418	100500	39307920	8880	8880	8880	8880	0
535	20240418	100400	39307920	8880	8880	8880	8880	0
536	20240418	100300	39307920	8880	8880	8880	8880	0
537	20240418	100200	39307920	8880	8880	8880	8880	30
538	20240418	100100	39041520	8880	8880	8880	8880	0
539	20240418	100000	39041520	8880	8880	8880	8880	0
540	20240418	095900	39041520	8880	8880	8880	8880	0
541	20240418	095800	39041520	8880	8880	8880	8880	52
542	20240418	095700	38579760	8880	8880	8880	8880	0
543	20240418	095600	38579760	8880	8880	8880	8880	0
544	20240418	095500	38579760	8880	8880	8880	8880	0
545	20240418	095400	38579760	8880	8880	8880	8880	20
546	20240418	095300	38402160	8880	8880	8880	8880	0
547	20240418	095200	38402160	8880	8880	8880	8880	5
548	20240418	095100	38357760	8880	8880	8880	8880	1
549	20240418	095000	38348880	8850	8850	8850	8850	3
550	20240418	094900	38322330	8890	8890	8890	8890	0
551	20240418	094800	38322330	8890	8890	8890	8890	0
552	20240418	094700	38322330	8890	8890	8890	8890	0
553	20240418	094600	38322330	8890	8890	8890	8890	0
554	20240418	094500	38322330	8890	8890	8890	8890	12
555	20240418	094400	38215650	8890	8890	8890	8890	1
556	20240418	094300	38206760	8890	8890	8890	8890	20
557	20240418	094200	38028960	8880	8880	8880	8880	2
558	20240418	094100	38011200	8850	8850	8850	8850	1
559	20240418	094000	38002350	8900	8900	8900	8900	0
560	20240418	093900	38002350	8900	8900	8900	8900	0
561	20240418	093800	38002350	8900	8900	8900	8900	0
562	20240418	093700	38002350	8900	8900	8900	8900	0
563	20240418	093600	38002350	8900	8850	8900	8850	6
564	20240418	093500	37949000	8910	8910	8910	8910	5
565	20240418	093400	37904450	8850	8850	8850	8850	500
566	20240418	093300	33479450	8910	8910	8910	8910	0
567	20240418	093200	33479450	8910	8850	8910	8850	3115
568	20240418	093100	5865460	8850	8850	8850	8850	0
569	20240418	093000	5865460	8850	8850	8850	8850	0
570	20240418	092900	5865460	8850	8850	8850	8850	0
571	20240418	092800	5865460	8850	8850	8850	8850	24
572	20240418	092700	5653060	8850	8850	8850	8850	0
573	20240418	092600	5653060	8850	8850	8850	8850	0
574	20240418	092500	5653060	8850	8850	8850	8850	4
575	20240418	092400	5617660	8850	8850	8850	8850	0
576	20240418	092300	5617660	8850	8850	8850	8850	52
577	20240418	092200	5157460	8840	8840	8840	8840	50
578	20240418	092100	4715460	8840	8840	8840	8840	50
579	20240418	092000	4273460	8840	8840	8840	8840	1
580	20240418	091900	4264620	8840	8840	8840	8840	0
581	20240418	091800	4264620	8840	8840	8840	8840	60
582	20240418	091700	3734220	8820	8820	8820	8820	0
583	20240418	091600	3734220	8820	8830	8830	8820	28
584	20240418	091500	3487250	8830	8830	8830	8830	12
585	20240418	091400	3381290	8820	8820	8820	8820	24
586	20240418	091300	3169610	8810	8810	8810	8810	0
587	20240418	091200	3169610	8810	8820	8820	8810	10
588	20240418	091100	3081490	8810	8810	8810	8810	50
589	20240418	091000	2640990	8810	8840	8840	8810	103
590	20240418	090900	1732780	8840	8840	8840	8840	0
591	20240418	090800	1732780	8840	8840	8840	8840	83
592	20240418	090700	999060	8840	8840	8840	8840	1
593	20240418	090600	990220	8840	8840	8840	8840	1
594	20240418	090500	981380	8840	8840	8840	8840	0
595	20240418	090400	981380	8840	8840	8840	8840	0
596	20240418	090300	981380	8840	8840	8840	8840	0
597	20240418	090200	981380	8840	8860	8860	8840	107
598	20240418	090100	0	8840	8840	8840	8840	0
599	20240418	090000	0	8840	8840	8840	8840	0