KissMeData/048550/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192100	172501853	1670	1670	1670	1670	6154
3	20240418	192000	172501853	1670	1670	1670	1670	0
4	20240418	191900	172501853	1670	1670	1670	1670	0
5	20240418	191800	172501853	1670	1670	1670	1670	0
6	20240418	191700	172501853	1670	1670	1670	1670	0
7	20240418	191600	172501853	1670	1670	1670	1670	0
8	20240418	191500	172501853	1670	1670	1670	1670	0
9	20240418	191400	172501853	1670	1670	1670	1670	0
10	20240418	191300	172501853	1670	1670	1670	1670	0
11	20240418	191200	172501853	1670	1670	1670	1670	0
12	20240418	191100	172501853	1670	1670	1670	1670	0
13	20240418	191000	172501853	1670	1670	1670	1670	0
14	20240418	190900	172501853	1670	1670	1670	1670	0
15	20240418	190800	172501853	1670	1670	1670	1670	0
16	20240418	190700	172501853	1670	1670	1670	1670	0
17	20240418	190600	172501853	1670	1670	1670	1670	0
18	20240418	190500	172501853	1670	1670	1670	1670	0
19	20240418	190400	172501853	1670	1670	1670	1670	0
20	20240418	190300	172501853	1670	1670	1670	1670	0
21	20240418	190200	172501853	1670	1670	1670	1670	0
22	20240418	190100	172501853	1670	1670	1670	1670	0
23	20240418	190000	172501853	1670	1670	1670	1670	0
24	20240418	185900	172501853	1670	1670	1670	1670	0
25	20240418	185800	172501853	1670	1670	1670	1670	0
26	20240418	185700	172501853	1670	1670	1670	1670	0
27	20240418	185600	172501853	1670	1670	1670	1670	0
28	20240418	185500	172501853	1670	1670	1670	1670	0
29	20240418	185400	172501853	1670	1670	1670	1670	0
30	20240418	185300	172501853	1670	1670	1670	1670	0
31	20240418	185200	172501853	1670	1670	1670	1670	0
32	20240418	185100	172501853	1670	1670	1670	1670	6154
33	20240418	185000	172501853	1670	1670	1670	1670	0
34	20240418	184900	172501853	1670	1670	1670	1670	0
35	20240418	184800	172501853	1670	1670	1670	1670	0
36	20240418	184700	172501853	1670	1670	1670	1670	0
37	20240418	184600	172501853	1670	1670	1670	1670	0
38	20240418	184500	172501853	1670	1670	1670	1670	0
39	20240418	184400	172501853	1670	1670	1670	1670	0
40	20240418	184300	172501853	1670	1670	1670	1670	0
41	20240418	184200	172501853	1670	1670	1670	1670	0
42	20240418	184100	172501853	1670	1670	1670	1670	0
43	20240418	184000	172501853	1670	1670	1670	1670	0
44	20240418	183900	172501853	1670	1670	1670	1670	0
45	20240418	183800	172501853	1670	1670	1670	1670	0
46	20240418	183700	172501853	1670	1670	1670	1670	0
47	20240418	183600	172501853	1670	1670	1670	1670	0
48	20240418	183500	172501853	1670	1670	1670	1670	0
49	20240418	183400	172501853	1670	1670	1670	1670	0
50	20240418	183300	172501853	1670	1670	1670	1670	0
51	20240418	183200	172501853	1670	1670	1670	1670	0
52	20240418	183100	172501853	1670	1670	1670	1670	0
53	20240418	183000	172501853	1670	1670	1670	1670	0
54	20240418	182900	172501853	1670	1670	1670	1670	0
55	20240418	182800	172501853	1670	1670	1670	1670	0
56	20240418	182700	172501853	1670	1670	1670	1670	0
57	20240418	182600	172501853	1670	1670	1670	1670	0
58	20240418	182500	172501853	1670	1670	1670	1670	0
59	20240418	182400	172501853	1670	1670	1670	1670	0
60	20240418	182300	172501853	1670	1670	1670	1670	0
61	20240418	182200	172501853	1670	1670	1670	1670	0
62	20240418	182100	172501853	1670	1670	1670	1670	6154
63	20240418	182000	172501853	1670	1670	1670	1670	0
64	20240418	181900	172501853	1670	1670	1670	1670	0
65	20240418	181800	172501853	1670	1670	1670	1670	0
66	20240418	181700	172501853	1670	1670	1670	1670	0
67	20240418	181600	172501853	1670	1670	1670	1670	0
68	20240418	181500	172501853	1670	1670	1670	1670	0
69	20240418	181400	172501853	1670	1670	1670	1670	0
70	20240418	181300	172501853	1670	1670	1670	1670	0
71	20240418	181200	172501853	1670	1670	1670	1670	0
72	20240418	181100	172501853	1670	1670	1670	1670	0
73	20240418	181000	172501853	1670	1670	1670	1670	0
74	20240418	180900	172501853	1670	1670	1670	1670	0
75	20240418	180800	172501853	1670	1670	1670	1670	0
76	20240418	180700	172501853	1670	1670	1670	1670	0
77	20240418	180600	172501853	1670	1670	1670	1670	0
78	20240418	180500	172501853	1670	1670	1670	1670	0
79	20240418	180400	172501853	1670	1670	1670	1670	0
80	20240418	180300	172501853	1670	1670	1670	1670	0
81	20240418	180200	172501853	1670	1670	1670	1670	0
82	20240418	180100	172501853	1670	1670	1670	1670	0
83	20240418	180000	172501853	1670	1670	1670	1670	0
84	20240418	175900	172501853	1670	1670	1670	1670	0
85	20240418	175800	172501853	1670	1670	1670	1670	0
86	20240418	175700	172501853	1670	1670	1670	1670	0
87	20240418	175600	172501853	1670	1670	1670	1670	0
88	20240418	175500	172501853	1670	1670	1670	1670	0
89	20240418	175400	172501853	1670	1670	1670	1670	0
90	20240418	175300	172501853	1670	1670	1670	1670	0
91	20240418	175200	172501853	1670	1670	1670	1670	0
92	20240418	175100	172501853	1670	1670	1670	1670	6154
93	20240418	175000	172501853	1670	1670	1670	1670	0
94	20240418	174900	172501853	1670	1670	1670	1670	0
95	20240418	174800	172501853	1670	1670	1670	1670	0
96	20240418	174700	172501853	1670	1670	1670	1670	0
97	20240418	174600	172501853	1670	1670	1670	1670	0
98	20240418	174500	172501853	1670	1670	1670	1670	0
99	20240418	174400	172501853	1670	1670	1670	1670	0
100	20240418	174300	172501853	1670	1670	1670	1670	0
101	20240418	174200	172501853	1670	1670	1670	1670	0
102	20240418	174100	172501853	1670	1670	1670	1670	0
103	20240418	174000	172501853	1670	1670	1670	1670	0
104	20240418	173900	172501853	1670	1670	1670	1670	0
105	20240418	173800	172501853	1670	1670	1670	1670	0
106	20240418	173700	172501853	1670	1670	1670	1670	0
107	20240418	173600	172501853	1670	1670	1670	1670	0
108	20240418	173500	172501853	1670	1670	1670	1670	0
109	20240418	173400	172501853	1670	1670	1670	1670	0
110	20240418	173300	172501853	1670	1670	1670	1670	0
111	20240418	173200	172501853	1670	1670	1670	1670	0
112	20240418	173100	172501853	1670	1670	1670	1670	0
113	20240418	173000	172501853	1670	1670	1670	1670	0
114	20240418	172900	172501853	1670	1670	1670	1670	0
115	20240418	172800	172501853	1670	1670	1670	1670	0
116	20240418	172700	172501853	1670	1670	1670	1670	0
117	20240418	172600	172501853	1670	1670	1670	1670	0
118	20240418	172500	172501853	1670	1670	1670	1670	0
119	20240418	172400	172501853	1670	1670	1670	1670	0
120	20240418	172300	172501853	1670	1670	1670	1670	0
121	20240418	172200	172501853	1670	1670	1670	1670	0
122	20240418	172100	172501853	1670	1670	1670	1670	6154
123	20240418	172000	172501853	1670	1670	1670	1670	0
124	20240418	171900	172501853	1670	1670	1670	1670	0
125	20240418	171800	172501853	1670	1670	1670	1670	0
126	20240418	171700	172501853	1670	1670	1670	1670	0
127	20240418	171600	172501853	1670	1670	1670	1670	0
128	20240418	171500	172501853	1670	1670	1670	1670	0
129	20240418	171400	172501853	1670	1670	1670	1670	0
130	20240418	171300	172501853	1670	1670	1670	1670	0
131	20240418	171200	172501853	1670	1670	1670	1670	0
132	20240418	171100	172501853	1670	1670	1670	1670	0
133	20240418	171000	172501853	1670	1670	1670	1670	0
134	20240418	170900	172501853	1670	1670	1670	1670	0
135	20240418	170800	172501853	1670	1670	1670	1670	0
136	20240418	170700	172501853	1670	1670	1670	1670	0
137	20240418	170600	172501853	1670	1670	1670	1670	0
138	20240418	170500	172501853	1670	1670	1670	1670	0
139	20240418	170400	172501853	1670	1670	1670	1670	0
140	20240418	170300	172501853	1670	1670	1670	1670	0
141	20240418	170200	172501853	1670	1670	1670	1670	0
142	20240418	170100	172501853	1670	1670	1670	1670	0
143	20240418	170000	172501853	1670	1670	1670	1670	0
144	20240418	165900	172501853	1670	1670	1670	1670	0
145	20240418	165800	172501853	1670	1670	1670	1670	0
146	20240418	165700	172501853	1670	1670	1670	1670	0
147	20240418	165600	172501853	1670	1670	1670	1670	0
148	20240418	165500	172501853	1670	1670	1670	1670	0
149	20240418	165400	172501853	1670	1670	1670	1670	0
150	20240418	165300	172501853	1670	1670	1670	1670	0
151	20240418	165200	172501853	1670	1670	1670	1670	0
152	20240418	165100	172501853	1670	1670	1670	1670	6154
153	20240418	165000	172501853	1670	1670	1670	1670	0
154	20240418	164900	172501853	1670	1670	1670	1670	0
155	20240418	164800	172501853	1670	1670	1670	1670	0
156	20240418	164700	172501853	1670	1670	1670	1670	0
157	20240418	164600	172501853	1670	1670	1670	1670	0
158	20240418	164500	172501853	1670	1670	1670	1670	0
159	20240418	164400	172501853	1670	1670	1670	1670	0
160	20240418	164300	172501853	1670	1670	1670	1670	0
161	20240418	164200	172501853	1670	1670	1670	1670	0
162	20240418	164100	172501853	1670	1670	1670	1670	0
163	20240418	164000	172501853	1670	1670	1670	1670	0
164	20240418	163900	172501853	1670	1670	1670	1670	0
165	20240418	163800	172501853	1670	1670	1670	1670	0
166	20240418	163700	172501853	1670	1670	1670	1670	0
167	20240418	163600	172501853	1670	1670	1670	1670	0
168	20240418	163500	172501853	1670	1670	1670	1670	0
169	20240418	163400	172501853	1670	1670	1670	1670	0
170	20240418	163300	172501853	1670	1670	1670	1670	0
171	20240418	163200	172501853	1670	1670	1670	1670	0
172	20240418	163100	172501853	1670	1670	1670	1670	0
173	20240418	163000	172501853	1670	1670	1670	1670	0
174	20240418	162900	172501853	1670	1670	1670	1670	0
175	20240418	162800	172501853	1670	1670	1670	1670	0
176	20240418	162700	172501853	1670	1670	1670	1670	0
177	20240418	162600	172501853	1670	1670	1670	1670	0
178	20240418	162500	172501853	1670	1670	1670	1670	0
179	20240418	162400	172501853	1670	1670	1670	1670	0
180	20240418	162300	172501853	1670	1670	1670	1670	0
181	20240418	162200	172501853	1670	1670	1670	1670	0
182	20240418	162100	172501853	1670	1670	1670	1670	6154
183	20240418	162000	172501853	1670	1670	1670	1670	0
184	20240418	161900	172501853	1670	1670	1670	1670	0
185	20240418	161800	172501853	1670	1670	1670	1670	0
186	20240418	161700	172501853	1670	1670	1670	1670	0
187	20240418	161600	172501853	1670	1670	1670	1670	0
188	20240418	161500	172501853	1670	1670	1670	1670	0
189	20240418	161400	172501853	1670	1670	1670	1670	0
190	20240418	161300	172501853	1670	1670	1670	1670	0
191	20240418	161200	172501853	1670	1670	1670	1670	0
192	20240418	161100	172501853	1670	1670	1670	1670	0
193	20240418	161000	172501853	1670	1670	1670	1670	0
194	20240418	160900	172501853	1670	1670	1670	1670	0
195	20240418	160800	172501853	1670	1670	1670	1670	0
196	20240418	160700	172501853	1670	1670	1670	1670	0
197	20240418	160600	172501853	1670	1670	1670	1670	0
198	20240418	160500	172501853	1670	1670	1670	1670	0
199	20240418	160400	172501853	1670	1670	1670	1670	0
200	20240418	160300	172501853	1670	1670	1670	1670	0
201	20240418	160200	172501853	1670	1670	1670	1670	0
202	20240418	160100	172501853	1670	1670	1670	1670	0
203	20240418	160000	172501853	1670	1670	1670	1670	0
204	20240418	155900	172501853	1670	1670	1670	1670	0
205	20240418	155800	172501853	1670	1670	1670	1670	0
206	20240418	155700	172501853	1670	1670	1670	1670	0
207	20240418	155600	172501853	1670	1670	1670	1670	0
208	20240418	155500	172501853	1670	1670	1670	1670	0
209	20240418	155400	172501853	1670	1670	1670	1670	0
210	20240418	155300	172501853	1670	1670	1670	1670	0
211	20240418	155200	172501853	1670	1670	1670	1670	0
212	20240418	155100	172501853	1670	1670	1670	1670	6154
213	20240418	155000	172501853	1670	1670	1670	1670	0
214	20240418	154900	172501853	1670	1670	1670	1670	0
215	20240418	154800	172501853	1670	1670	1670	1670	0
216	20240418	154700	172501853	1670	1670	1670	1670	0
217	20240418	154600	172501853	1670	1670	1670	1670	0
218	20240418	154500	172501853	1670	1670	1670	1670	0
219	20240418	154400	172501853	1670	1670	1670	1670	0
220	20240418	154300	172501853	1670	1670	1670	1670	0
221	20240418	154200	172501853	1670	1670	1670	1670	0
222	20240418	154100	172501853	1670	1670	1670	1670	0
223	20240418	154000	172501853	1670	1670	1670	1670	0
224	20240418	153900	172501853	1670	1670	1670	1670	0
225	20240418	153800	172501853	1670	1670	1670	1670	0
226	20240418	153700	172501853	1670	1670	1670	1670	0
227	20240418	153600	172501853	1670	1670	1670	1670	0
228	20240418	153500	172501853	1670	1670	1670	1670	0
229	20240418	153400	172501853	1670	1670	1670	1670	0
230	20240418	153300	172501853	1670	1670	1670	1670	0
231	20240418	153200	172501853	1670	1670	1670	1670	0
232	20240418	153100	172501853	1670	1670	1670	1670	0
233	20240418	153000	172501853	1670	1670	1670	1670	6154
234	20240418	152900	162224673	1670	1670	1670	1670	0
235	20240418	152800	162224673	1670	1670	1670	1670	0
236	20240418	152700	162224673	1670	1670	1670	1670	0
237	20240418	152600	162224673	1670	1670	1670	1670	0
238	20240418	152500	162224673	1670	1670	1670	1670	0
239	20240418	152400	162224673	1670	1670	1670	1670	0
240	20240418	152300	162224673	1670	1670	1670	1670	0
241	20240418	152200	162224673	1670	1670	1670	1670	0
242	20240418	152100	162224673	1670	1670	1670	1670	0
243	20240418	152000	162224673	1670	1670	1670	1670	0
244	20240418	151900	162224673	1670	1670	1670	1670	204
245	20240418	151800	161883993	1669	1669	1669	1669	200
246	20240418	151700	161550193	1668	1668	1668	1668	2186
247	20240418	151600	157903945	1668	1668	1668	1668	1
248	20240418	151500	157902277	1669	1669	1669	1669	628
249	20240418	151400	156854145	1668	1668	1668	1668	0
250	20240418	151300	156854145	1668	1668	1668	1668	1094
251	20240418	151200	155029353	1667	1667	1667	1667	0
252	20240418	151100	155029353	1667	1667	1667	1667	100
253	20240418	151000	154862653	1667	1669	1669	1667	40
254	20240418	150900	154795913	1667	1667	1667	1667	0
255	20240418	150800	154795913	1667	1667	1667	1667	286
256	20240418	150700	154319151	1667	1667	1667	1667	0
257	20240418	150600	154319151	1667	1667	1667	1667	0
258	20240418	150500	154319151	1667	1667	1667	1667	0
259	20240418	150400	154319151	1667	1667	1667	1667	0
260	20240418	150300	154319151	1667	1667	1667	1667	0
261	20240418	150200	154319151	1667	1667	1667	1667	0
262	20240418	150100	154319151	1667	1667	1667	1667	3
263	20240418	150000	154314150	1666	1666	1666	1666	0
264	20240418	145900	154314150	1666	1666	1666	1666	0
265	20240418	145800	154314150	1666	1666	1666	1666	0
266	20240418	145700	154314150	1666	1666	1666	1666	0
267	20240418	145600	154314150	1666	1666	1666	1666	0
268	20240418	145500	154314150	1666	1668	1668	1666	1100
269	20240418	145400	152481117	1668	1668	1668	1668	300
270	20240418	145300	151980717	1669	1669	1669	1669	0
271	20240418	145200	151980717	1669	1669	1669	1669	301
272	20240418	145100	151478348	1667	1667	1667	1667	0
273	20240418	145000	151478348	1667	1667	1667	1667	0
274	20240418	144900	151478348	1667	1667	1667	1667	0
275	20240418	144800	151478348	1667	1667	1667	1667	135
276	20240418	144700	151253303	1666	1666	1666	1666	0
277	20240418	144600	151253303	1666	1666	1666	1666	0
278	20240418	144500	151253303	1666	1666	1666	1666	0
279	20240418	144400	151253303	1666	1666	1666	1666	182
280	20240418	144300	150950091	1666	1666	1666	1666	0
281	20240418	144200	150950091	1666	1666	1666	1666	0
282	20240418	144100	150950091	1666	1666	1666	1666	0
283	20240418	144000	150950091	1666	1666	1666	1666	0
284	20240418	143900	150950091	1666	1666	1666	1666	0
285	20240418	143800	150950091	1666	1666	1666	1666	0
286	20240418	143700	150950091	1666	1666	1666	1666	6
287	20240418	143600	150940095	1665	1665	1665	1665	50
288	20240418	143500	150856845	1670	1670	1670	1670	0
289	20240418	143400	150856845	1670	1670	1670	1670	0
290	20240418	143300	150856845	1670	1670	1670	1670	1
291	20240418	143200	150855175	1670	1670	1670	1670	2
292	20240418	143100	150851835	1666	1666	1666	1666	1336
293	20240418	143000	148626059	1665	1665	1665	1665	0
294	20240418	142900	148626059	1665	1665	1665	1665	0
295	20240418	142800	148626059	1665	1665	1665	1665	0
296	20240418	142700	148626059	1665	1665	1665	1665	0
297	20240418	142600	148626059	1665	1665	1665	1665	2
298	20240418	142500	148622729	1665	1668	1668	1665	1000
299	20240418	142400	146956680	1668	1668	1668	1668	0
300	20240418	142300	146956680	1668	1668	1668	1668	0
301	20240418	142200	146956680	1668	1668	1668	1668	1000
302	20240418	142100	145288680	1668	1668	1668	1668	10
303	20240418	142000	145272000	1670	1670	1670	1670	5
304	20240418	141900	145263650	1670	1670	1670	1670	6
305	20240418	141800	145253630	1670	1670	1670	1670	0
306	20240418	141700	145253630	1670	1670	1670	1670	1
307	20240418	141600	145251960	1670	1670	1670	1670	0
308	20240418	141500	145251960	1670	1670	1670	1670	0
309	20240418	141400	145251960	1670	1668	1670	1668	1482
310	20240418	141300	142778272	1667	1667	1667	1667	0
311	20240418	141200	142778272	1667	1667	1667	1667	0
312	20240418	141100	142778272	1667	1667	1667	1667	0
313	20240418	141000	142778272	1667	1667	1667	1667	0
314	20240418	140900	142778272	1667	1667	1667	1667	0
315	20240418	140800	142778272	1667	1667	1667	1667	200
316	20240418	140700	142444872	1668	1668	1668	1668	0
317	20240418	140600	142444872	1668	1667	1668	1667	83
318	20240418	140500	142306479	1667	1667	1667	1667	294
319	20240418	140400	141816381	1667	1667	1667	1667	0
320	20240418	140300	141816381	1667	1667	1667	1667	517
321	20240418	140200	140954542	1667	1667	1667	1667	0
322	20240418	140100	140954542	1667	1667	1667	1667	0
323	20240418	140000	140954542	1667	1667	1667	1667	0
324	20240418	135900	140954542	1667	1667	1667	1667	0
325	20240418	135800	140954542	1667	1667	1667	1667	0
326	20240418	135700	140954542	1667	1668	1668	1667	60
327	20240418	135600	140854512	1668	1668	1668	1668	0
328	20240418	135500	140854512	1668	1668	1668	1668	0
329	20240418	135400	140854512	1668	1668	1668	1668	200
330	20240418	135300	140520912	1669	1669	1669	1669	534
331	20240418	135200	139629666	1670	1670	1670	1670	2
332	20240418	135100	139626326	1670	1670	1670	1670	188
333	20240418	135000	139312366	1669	1669	1669	1669	220
334	20240418	134900	138945186	1669	1669	1669	1669	0
335	20240418	134800	138945186	1669	1669	1669	1669	100
336	20240418	134700	138778286	1669	1669	1669	1669	0
337	20240418	134600	138778286	1669	1669	1669	1669	100
338	20240418	134500	138611386	1670	1670	1670	1670	3
339	20240418	134400	138606376	1670	1670	1670	1670	1611
340	20240418	134300	135916006	1670	1670	1670	1670	0
341	20240418	134200	135916006	1670	1670	1670	1670	0
342	20240418	134100	135916006	1670	1670	1670	1670	150
343	20240418	134000	135665506	1670	1670	1670	1670	0
344	20240418	133900	135665506	1670	1670	1670	1670	0
345	20240418	133800	135665506	1670	1670	1670	1670	0
346	20240418	133700	135665506	1670	1670	1670	1670	0
347	20240418	133600	135665506	1670	1670	1670	1670	100
348	20240418	133500	135498506	1670	1670	1670	1670	10
349	20240418	133400	135481806	1669	1669	1669	1669	20
350	20240418	133300	135448426	1669	1669	1669	1669	0
351	20240418	133200	135448426	1669	1669	1669	1669	0
352	20240418	133100	135448426	1669	1669	1669	1669	0
353	20240418	133000	135448426	1669	1669	1669	1669	0
354	20240418	132900	135448426	1669	1669	1669	1669	0
355	20240418	132800	135448426	1669	1669	1669	1669	0
356	20240418	132700	135448426	1669	1669	1669	1669	801
357	20240418	132600	134111557	1669	1669	1669	1669	4
358	20240418	132500	134104881	1669	1669	1669	1669	0
359	20240418	132400	134104881	1669	1669	1669	1669	0
360	20240418	132300	134104881	1669	1669	1669	1669	1145
361	20240418	132200	132193876	1669	1669	1669	1669	0
362	20240418	132100	132193876	1669	1668	1669	1661	3681
363	20240418	132000	126063850	1669	1669	1669	1669	0
364	20240418	131900	126063850	1669	1669	1669	1669	1
365	20240418	131800	126062181	1669	1669	1669	1669	0
366	20240418	131700	126062181	1669	1669	1669	1669	3
367	20240418	131600	126057174	1669	1669	1669	1669	200
368	20240418	131500	125723374	1669	1669	1669	1669	0
369	20240418	131400	125723374	1669	1669	1669	1669	0
370	20240418	131300	125723374	1669	1669	1669	1669	0
371	20240418	131200	125723374	1669	1669	1669	1669	1411
372	20240418	131100	123368415	1670	1670	1670	1670	0
373	20240418	131000	123368415	1670	1670	1670	1670	3329
374	20240418	130900	117808985	1670	1670	1670	1670	0
375	20240418	130800	117808985	1670	1670	1670	1670	1
376	20240418	130700	117807315	1671	1671	1671	1671	0
377	20240418	130600	117807315	1671	1671	1671	1671	60
378	20240418	130500	117707055	1670	1670	1670	1670	0
379	20240418	130400	117707055	1670	1670	1670	1670	0
380	20240418	130300	117707055	1670	1670	1670	1670	0
381	20240418	130200	117707055	1670	1670	1670	1670	0
382	20240418	130100	117707055	1670	1670	1670	1670	306
383	20240418	130000	117196035	1670	1670	1670	1670	0
384	20240418	125900	117196035	1670	1670	1670	1670	0
385	20240418	125800	117196035	1670	1670	1670	1670	0
386	20240418	125700	117196035	1670	1670	1670	1670	2171
387	20240418	125600	113570465	1670	1670	1670	1670	29
388	20240418	125500	113522035	1670	1670	1670	1670	0
389	20240418	125400	113522035	1670	1670	1670	1670	0
390	20240418	125300	113522035	1670	1670	1670	1670	0
391	20240418	125200	113522035	1670	1670	1670	1670	0
392	20240418	125100	113522035	1670	1670	1670	1670	0
393	20240418	125000	113522035	1670	1670	1670	1670	0
394	20240418	124900	113522035	1670	1670	1670	1670	0
395	20240418	124800	113522035	1670	1670	1670	1670	0
396	20240418	124700	113522035	1670	1670	1670	1670	0
397	20240418	124600	113522035	1670	1670	1670	1670	0
398	20240418	124500	113522035	1670	1670	1670	1670	3
399	20240418	124400	113517025	1670	1670	1670	1670	0
400	20240418	124300	113517025	1670	1670	1670	1670	0
401	20240418	124200	113517025	1670	1670	1670	1670	0
402	20240418	124100	113517025	1670	1670	1670	1670	0
403	20240418	124000	113517025	1670	1670	1670	1670	205
404	20240418	123900	113174675	1670	1670	1670	1670	1
405	20240418	123800	113173005	1671	1671	1671	1671	2
406	20240418	123700	113169663	1671	1671	1671	1671	0
407	20240418	123600	113169663	1671	1671	1671	1671	0
408	20240418	123500	113169663	1671	1671	1671	1671	0
409	20240418	123400	113169663	1671	1671	1671	1671	471
410	20240418	123300	112382622	1671	1671	1671	1671	222
411	20240418	123200	112011660	1671	1671	1671	1671	500
412	20240418	123100	111176160	1671	1672	1672	1671	11
413	20240418	123000	111157778	1672	1672	1672	1672	104
414	20240418	122900	110983890	1672	1672	1672	1672	0
415	20240418	122800	110983890	1672	1672	1672	1672	50
416	20240418	122700	110900290	1672	1672	1672	1672	0
417	20240418	122600	110900290	1672	1672	1672	1672	0
418	20240418	122500	110900290	1672	1671	1672	1671	2
419	20240418	122400	110896947	1672	1672	1672	1672	0
420	20240418	122300	110896947	1672	1672	1672	1672	0
421	20240418	122200	110896947	1672	1672	1672	1672	0
422	20240418	122100	110896947	1672	1671	1672	1671	8
423	20240418	122000	110883578	1672	1672	1672	1672	7
424	20240418	121900	110871874	1671	1671	1671	1671	0
425	20240418	121800	110871874	1671	1671	1671	1671	0
426	20240418	121700	110871874	1671	1671	1671	1671	463
427	20240418	121600	110098201	1671	1671	1671	1671	4
428	20240418	121500	110091517	1670	1670	1670	1670	13
429	20240418	121400	110069807	1670	1670	1670	1670	18
430	20240418	121300	110039747	1671	1671	1671	1671	2003
431	20240418	121200	106692734	1671	1671	1671	1670	3102
432	20240418	121100	101512284	1671	1671	1671	1671	0
433	20240418	121000	101512284	1671	1672	1672	1671	1616
434	20240418	120900	98811674	1673	1673	1673	1673	1
435	20240418	120800	98810001	1673	1673	1673	1673	2
436	20240418	120700	98806655	1672	1672	1672	1672	317
437	20240418	120600	98276631	1672	1672	1672	1672	1000
438	20240418	120500	96604631	1672	1672	1672	1672	149
439	20240418	120400	96355503	1672	1672	1672	1672	0
440	20240418	120300	96355503	1672	1672	1672	1672	55
441	20240418	120200	96263543	1671	1671	1671	1671	0
442	20240418	120100	96263543	1671	1671	1671	1671	0
443	20240418	120000	96263543	1671	1671	1671	1671	0
444	20240418	115900	96263543	1671	1671	1671	1671	0
445	20240418	115800	96263543	1671	1671	1671	1671	0
446	20240418	115700	96263543	1671	1671	1671	1671	0
447	20240418	115600	96263543	1671	1671	1671	1671	0
448	20240418	115500	96263543	1671	1671	1671	1671	274
449	20240418	115400	95805689	1672	1672	1672	1672	0
450	20240418	115300	95805689	1672	1672	1672	1672	0
451	20240418	115200	95805689	1672	1672	1672	1672	0
452	20240418	115100	95805689	1672	1672	1672	1672	0
453	20240418	115000	95805689	1672	1672	1672	1672	0
454	20240418	114900	95805689	1672	1672	1672	1672	0
455	20240418	114800	95805689	1672	1672	1672	1672	0
456	20240418	114700	95805689	1672	1672	1672	1672	0
457	20240418	114600	95805689	1672	1672	1672	1672	0
458	20240418	114500	95805689	1672	1672	1672	1672	0
459	20240418	114400	95805689	1672	1672	1672	1672	4
460	20240418	114300	95799001	1672	1672	1672	1672	0
461	20240418	114200	95799001	1672	1672	1672	1672	143
462	20240418	114100	95559905	1671	1671	1671	1671	0
463	20240418	114000	95559905	1671	1671	1671	1671	1
464	20240418	113900	95558234	1671	1671	1671	1671	4
465	20240418	113800	95551550	1671	1671	1671	1671	442
466	20240418	113700	94812968	1671	1671	1671	1671	0
467	20240418	113600	94812968	1671	1671	1671	1671	218
468	20240418	113500	94448690	1672	1672	1672	1672	1
469	20240418	113400	94447018	1672	1672	1672	1672	0
470	20240418	113300	94447018	1672	1672	1672	1672	10
471	20240418	113200	94430298	1672	1672	1672	1672	18
472	20240418	113100	94400202	1670	1670	1670	1670	40
473	20240418	113000	94333402	1670	1670	1670	1670	510
474	20240418	112900	93481702	1670	1670	1670	1670	0
475	20240418	112800	93481702	1670	1670	1670	1670	0
476	20240418	112700	93481702	1670	1670	1670	1670	0
477	20240418	112600	93481702	1670	1670	1670	1670	10
478	20240418	112500	93465002	1671	1671	1671	1671	0
479	20240418	112400	93465002	1671	1671	1671	1671	182
480	20240418	112300	93160880	1671	1671	1671	1671	0
481	20240418	112200	93160880	1671	1671	1671	1671	0
482	20240418	112100	93160880	1671	1671	1671	1671	300
483	20240418	112000	92659580	1670	1670	1670	1670	0
484	20240418	111900	92659580	1670	1670	1670	1670	0
485	20240418	111800	92659580	1670	1670	1670	1670	29
486	20240418	111700	92611150	1670	1670	1670	1670	0
487	20240418	111600	92611150	1670	1670	1670	1670	94
488	20240418	111500	92454170	1671	1671	1671	1671	0
489	20240418	111400	92454170	1671	1671	1671	1671	0
490	20240418	111300	92454170	1671	1671	1671	1671	0
491	20240418	111200	92454170	1671	1671	1671	1671	0
492	20240418	111100	92454170	1671	1671	1671	1671	8
493	20240418	111000	92440802	1671	1671	1671	1671	4
494	20240418	110900	92434118	1671	1671	1671	1671	0
495	20240418	110800	92434118	1671	1671	1671	1671	0
496	20240418	110700	92434118	1671	1671	1671	1671	55
497	20240418	110600	92342213	1671	1671	1671	1671	300
498	20240418	110500	91840913	1672	1672	1672	1672	0
499	20240418	110400	91840913	1672	1672	1672	1672	12
500	20240418	110300	91820849	1672	1672	1672	1672	0
501	20240418	110200	91820849	1672	1671	1672	1671	405
502	20240418	110100	91143994	1670	1670	1670	1670	105
503	20240418	110000	90968644	1670	1670	1670	1670	0
504	20240418	105900	90968644	1670	1670	1670	1670	43
505	20240418	105800	90896834	1670	1670	1670	1670	0
506	20240418	105700	90896834	1670	1670	1670	1670	200
507	20240418	105600	90562834	1670	1671	1671	1669	1371
508	20240418	105500	88273235	1672	1672	1672	1672	0
509	20240418	105400	88273235	1672	1672	1672	1672	0
510	20240418	105300	88273235	1672	1672	1672	1672	0
511	20240418	105200	88273235	1672	1672	1672	1672	0
512	20240418	105100	88273235	1672	1671	1672	1670	3259
513	20240418	105000	82825013	1672	1672	1672	1672	100
514	20240418	104900	82657813	1672	1671	1672	1671	22
515	20240418	104800	82621031	1671	1671	1671	1671	0
516	20240418	104700	82621031	1671	1671	1671	1671	0
517	20240418	104600	82621031	1671	1671	1671	1671	520
518	20240418	104500	81752111	1671	1671	1671	1671	100
519	20240418	104400	81585011	1671	1671	1671	1671	0
520	20240418	104300	81585011	1671	1671	1671	1671	2273
521	20240418	104200	77786828	1671	1671	1671	1671	0
522	20240418	104100	77786828	1671	1671	1671	1671	299
523	20240418	104000	77287199	1670	1670	1670	1670	1
524	20240418	103900	77285529	1670	1670	1670	1670	0
525	20240418	103800	77285529	1670	1670	1670	1670	6
526	20240418	103700	77275509	1670	1670	1670	1670	0
527	20240418	103600	77275509	1670	1670	1670	1670	0
528	20240418	103500	77275509	1670	1670	1670	1670	0
529	20240418	103400	77275509	1670	1670	1670	1670	0
530	20240418	103300	77275509	1670	1670	1670	1670	350
531	20240418	103200	76691009	1671	1670	1671	1670	210
532	20240418	103100	76340109	1670	1670	1670	1670	1606
533	20240418	103000	73658089	1671	1672	1672	1671	223
534	20240418	102900	73285435	1671	1671	1671	1671	510
535	20240418	102800	72433225	1670	1668	1670	1668	181
536	20240418	102700	72131055	1667	1667	1667	1667	0
537	20240418	102600	72131055	1667	1667	1667	1667	0
538	20240418	102500	72131055	1667	1667	1667	1667	0
539	20240418	102400	72131055	1667	1667	1667	1667	0
540	20240418	102300	72131055	1667	1667	1667	1667	0
541	20240418	102200	72131055	1667	1667	1667	1667	0
542	20240418	102100	72131055	1667	1667	1667	1667	0
543	20240418	102000	72131055	1667	1670	1670	1667	991
544	20240418	101900	70478238	1667	1667	1667	1667	0
545	20240418	101800	70478238	1667	1667	1667	1667	0
546	20240418	101700	70478238	1667	1667	1667	1667	0
547	20240418	101600	70478238	1667	1667	1667	1667	0
548	20240418	101500	70478238	1667	1667	1667	1667	1
549	20240418	101400	70476571	1673	1673	1673	1673	0
550	20240418	101300	70476571	1673	1673	1673	1673	0
551	20240418	101200	70476571	1673	1673	1673	1673	0
552	20240418	101100	70476571	1673	1673	1673	1673	0
553	20240418	101000	70476571	1673	1673	1673	1673	0
554	20240418	100900	70476571	1673	1672	1673	1672	300
555	20240418	100800	69974848	1666	1666	1666	1666	0
556	20240418	100700	69974848	1666	1666	1666	1666	12
557	20240418	100600	69954856	1666	1666	1666	1666	0
558	20240418	100500	69954856	1666	1667	1672	1666	103
559	20240418	100400	69783250	1667	1671	1671	1666	4013
560	20240418	100300	63093400	1672	1672	1672	1672	4
561	20240418	100200	63086712	1672	1672	1672	1672	1
562	20240418	100100	63085040	1672	1672	1672	1672	222
563	20240418	100000	62713856	1672	1672	1672	1672	137
564	20240418	095900	62484792	1672	1673	1673	1672	321
565	20240418	095800	61948079	1672	1672	1672	1671	1704
566	20240418	095700	59099616	1672	1672	1672	1672	0
567	20240418	095600	59099616	1672	1672	1672	1672	33
568	20240418	095500	59044440	1671	1671	1671	1671	263
569	20240418	095400	58604967	1671	1671	1671	1671	3
570	20240418	095300	58599954	1671	1671	1671	1671	5
571	20240418	095200	58591599	1671	1671	1671	1671	20
572	20240418	095100	58558179	1671	1671	1671	1671	0
573	20240418	095000	58558179	1671	1673	1673	1671	329
574	20240418	094900	58008020	1667	1668	1668	1667	1462
575	20240418	094800	55570718	1669	1668	1669	1668	806
576	20240418	094700	54225544	1669	1669	1669	1669	234
577	20240418	094600	53834998	1670	1670	1670	1670	10
578	20240418	094500	53818298	1670	1670	1670	1670	5
579	20240418	094400	53809948	1672	1672	1672	1672	270
580	20240418	094300	53358508	1672	1672	1672	1672	0
581	20240418	094200	53358508	1672	1672	1672	1672	1138
582	20240418	094100	51455772	1672	1672	1672	1672	0
583	20240418	094000	51455772	1672	1672	1672	1672	398
584	20240418	093900	50790316	1672	1672	1672	1672	202
585	20240418	093800	50452572	1672	1672	1673	1672	535
586	20240418	093700	49558048	1672	1669	1672	1669	2427
587	20240418	093600	45504726	1669	1669	1669	1669	100
588	20240418	093500	45337826	1669	1668	1669	1668	2
589	20240418	093400	45334489	1668	1668	1668	1668	66
590	20240418	093300	45224401	1668	1668	1668	1668	2
591	20240418	093200	45221065	1668	1667	1668	1667	110
592	20240418	093100	45037635	1668	1668	1668	1668	58
593	20240418	093000	44940891	1666	1668	1668	1666	823
594	20240418	092900	43569441	1668	1668	1668	1668	0
595	20240418	092800	43569441	1668	1668	1668	1668	296
596	20240418	092700	43075713	1667	1667	1667	1667	91
597	20240418	092600	42924016	1668	1668	1668	1668	575
598	20240418	092500	41964916	1667	1667	1667	1667	1000
599	20240418	092400	40297916	1667	1667	1667	1667	506
600	20240418	092300	39454414	1664	1665	1665	1664	8332
601	20240418	092200	25589870	1665	1665	1665	1665	0
602	20240418	092100	25589870	1665	1664	1665	1664	8
603	20240418	092000	25576554	1664	1664	1664	1664	596
604	20240418	091900	24584810	1663	1664	1664	1663	241
605	20240418	091800	24183909	1665	1665	1665	1665	424
606	20240418	091700	23477949	1667	1667	1667	1667	1
607	20240418	091600	23476282	1666	1665	1666	1665	666
608	20240418	091500	22367090	1664	1663	1664	1663	198
609	20240418	091400	22037765	1663	1663	1663	1663	200
610	20240418	091300	21705165	1659	1659	1659	1659	100
611	20240418	091200	21539265	1663	1659	1663	1659	206
612	20240418	091100	21196887	1662	1660	1662	1659	2209
613	20240418	091000	17530309	1660	1660	1660	1660	10
614	20240418	090900	17513709	1659	1660	1660	1659	501
615	20240418	090800	16682549	1660	1660	1660	1660	1
616	20240418	090700	16680889	1660	1660	1660	1654	712
617	20240418	090600	15502089	1660	1660	1660	1660	2003
618	20240418	090500	12177109	1663	1663	1664	1653	2264
619	20240418	090400	8429471	1664	1664	1664	1664	0
620	20240418	090300	8429471	1664	1664	1664	1664	21
621	20240418	090200	8394527	1664	1665	1665	1664	164
622	20240418	090100	8121618	1665	1665	1665	1665	0
623	20240418	090000	8121618	1665	1647	1665	1647	4925