KissMeData/065710/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193200	41825680	19150	19150	19150	19150	208
3	20240418	193100	41825680	19150	19150	19150	19150	0
4	20240418	193000	41825680	19150	19150	19150	19150	0
5	20240418	192900	41825680	19150	19150	19150	19150	0
6	20240418	192800	41825680	19150	19150	19150	19150	0
7	20240418	192700	41825680	19150	19150	19150	19150	0
8	20240418	192600	41825680	19150	19150	19150	19150	0
9	20240418	192500	41825680	19150	19150	19150	19150	0
10	20240418	192400	41825680	19150	19150	19150	19150	0
11	20240418	192300	41825680	19150	19150	19150	19150	0
12	20240418	192200	41825680	19150	19150	19150	19150	0
13	20240418	192100	41825680	19150	19150	19150	19150	0
14	20240418	192000	41825680	19150	19150	19150	19150	0
15	20240418	191900	41825680	19150	19150	19150	19150	0
16	20240418	191800	41825680	19150	19150	19150	19150	0
17	20240418	191700	41825680	19150	19150	19150	19150	0
18	20240418	191600	41825680	19150	19150	19150	19150	0
19	20240418	191500	41825680	19150	19150	19150	19150	0
20	20240418	191400	41825680	19150	19150	19150	19150	0
21	20240418	191300	41825680	19150	19150	19150	19150	0
22	20240418	191200	41825680	19150	19150	19150	19150	0
23	20240418	191100	41825680	19150	19150	19150	19150	0
24	20240418	191000	41825680	19150	19150	19150	19150	0
25	20240418	190900	41825680	19150	19150	19150	19150	0
26	20240418	190800	41825680	19150	19150	19150	19150	0
27	20240418	190700	41825680	19150	19150	19150	19150	0
28	20240418	190600	41825680	19150	19150	19150	19150	0
29	20240418	190500	41825680	19150	19150	19150	19150	0
30	20240418	190400	41825680	19150	19150	19150	19150	0
31	20240418	190300	41825680	19150	19150	19150	19150	0
32	20240418	190200	41825680	19150	19150	19150	19150	208
33	20240418	190100	41825680	19150	19150	19150	19150	0
34	20240418	190000	41825680	19150	19150	19150	19150	0
35	20240418	185900	41825680	19150	19150	19150	19150	0
36	20240418	185800	41825680	19150	19150	19150	19150	0
37	20240418	185700	41825680	19150	19150	19150	19150	0
38	20240418	185600	41825680	19150	19150	19150	19150	0
39	20240418	185500	41825680	19150	19150	19150	19150	0
40	20240418	185400	41825680	19150	19150	19150	19150	0
41	20240418	185300	41825680	19150	19150	19150	19150	0
42	20240418	185200	41825680	19150	19150	19150	19150	0
43	20240418	185100	41825680	19150	19150	19150	19150	0
44	20240418	185000	41825680	19150	19150	19150	19150	0
45	20240418	184900	41825680	19150	19150	19150	19150	0
46	20240418	184800	41825680	19150	19150	19150	19150	0
47	20240418	184700	41825680	19150	19150	19150	19150	0
48	20240418	184600	41825680	19150	19150	19150	19150	0
49	20240418	184500	41825680	19150	19150	19150	19150	0
50	20240418	184400	41825680	19150	19150	19150	19150	0
51	20240418	184300	41825680	19150	19150	19150	19150	0
52	20240418	184200	41825680	19150	19150	19150	19150	0
53	20240418	184100	41825680	19150	19150	19150	19150	0
54	20240418	184000	41825680	19150	19150	19150	19150	0
55	20240418	183900	41825680	19150	19150	19150	19150	0
56	20240418	183800	41825680	19150	19150	19150	19150	0
57	20240418	183700	41825680	19150	19150	19150	19150	0
58	20240418	183600	41825680	19150	19150	19150	19150	0
59	20240418	183500	41825680	19150	19150	19150	19150	0
60	20240418	183400	41825680	19150	19150	19150	19150	0
61	20240418	183300	41825680	19150	19150	19150	19150	0
62	20240418	183200	41825680	19150	19150	19150	19150	208
63	20240418	183100	41825680	19150	19150	19150	19150	0
64	20240418	183000	41825680	19150	19150	19150	19150	0
65	20240418	182900	41825680	19150	19150	19150	19150	0
66	20240418	182800	41825680	19150	19150	19150	19150	0
67	20240418	182700	41825680	19150	19150	19150	19150	0
68	20240418	182600	41825680	19150	19150	19150	19150	0
69	20240418	182500	41825680	19150	19150	19150	19150	0
70	20240418	182400	41825680	19150	19150	19150	19150	0
71	20240418	182300	41825680	19150	19150	19150	19150	0
72	20240418	182200	41825680	19150	19150	19150	19150	0
73	20240418	182100	41825680	19150	19150	19150	19150	0
74	20240418	182000	41825680	19150	19150	19150	19150	0
75	20240418	181900	41825680	19150	19150	19150	19150	0
76	20240418	181800	41825680	19150	19150	19150	19150	0
77	20240418	181700	41825680	19150	19150	19150	19150	0
78	20240418	181600	41825680	19150	19150	19150	19150	0
79	20240418	181500	41825680	19150	19150	19150	19150	0
80	20240418	181400	41825680	19150	19150	19150	19150	0
81	20240418	181300	41825680	19150	19150	19150	19150	0
82	20240418	181200	41825680	19150	19150	19150	19150	0
83	20240418	181100	41825680	19150	19150	19150	19150	0
84	20240418	181000	41825680	19150	19150	19150	19150	0
85	20240418	180900	41825680	19150	19150	19150	19150	0
86	20240418	180800	41825680	19150	19150	19150	19150	0
87	20240418	180700	41825680	19150	19150	19150	19150	0
88	20240418	180600	41825680	19150	19150	19150	19150	0
89	20240418	180500	41825680	19150	19150	19150	19150	0
90	20240418	180400	41825680	19150	19150	19150	19150	0
91	20240418	180300	41825680	19150	19150	19150	19150	0
92	20240418	180200	41825680	19150	19150	19150	19150	208
93	20240418	180100	41825680	19150	19150	19150	19150	0
94	20240418	180000	41825680	19150	19150	19150	19150	0
95	20240418	175900	41825680	19150	19150	19150	19150	0
96	20240418	175800	41825680	19150	19150	19150	19150	0
97	20240418	175700	41825680	19150	19150	19150	19150	0
98	20240418	175600	41825680	19150	19150	19150	19150	0
99	20240418	175500	41825680	19150	19150	19150	19150	0
100	20240418	175400	41825680	19150	19150	19150	19150	0
101	20240418	175300	41825680	19150	19150	19150	19150	0
102	20240418	175200	41825680	19150	19150	19150	19150	0
103	20240418	175100	41825680	19150	19150	19150	19150	0
104	20240418	175000	41825680	19150	19150	19150	19150	0
105	20240418	174900	41825680	19150	19150	19150	19150	0
106	20240418	174800	41825680	19150	19150	19150	19150	0
107	20240418	174700	41825680	19150	19150	19150	19150	0
108	20240418	174600	41825680	19150	19150	19150	19150	0
109	20240418	174500	41825680	19150	19150	19150	19150	0
110	20240418	174400	41825680	19150	19150	19150	19150	0
111	20240418	174300	41825680	19150	19150	19150	19150	0
112	20240418	174200	41825680	19150	19150	19150	19150	0
113	20240418	174100	41825680	19150	19150	19150	19150	0
114	20240418	174000	41825680	19150	19150	19150	19150	0
115	20240418	173900	41825680	19150	19150	19150	19150	0
116	20240418	173800	41825680	19150	19150	19150	19150	0
117	20240418	173700	41825680	19150	19150	19150	19150	0
118	20240418	173600	41825680	19150	19150	19150	19150	0
119	20240418	173500	41825680	19150	19150	19150	19150	0
120	20240418	173400	41825680	19150	19150	19150	19150	0
121	20240418	173300	41825680	19150	19150	19150	19150	0
122	20240418	173200	41825680	19150	19150	19150	19150	208
123	20240418	173100	41825680	19150	19150	19150	19150	0
124	20240418	173000	41825680	19150	19150	19150	19150	0
125	20240418	172900	41825680	19150	19150	19150	19150	0
126	20240418	172800	41825680	19150	19150	19150	19150	0
127	20240418	172700	41825680	19150	19150	19150	19150	0
128	20240418	172600	41825680	19150	19150	19150	19150	0
129	20240418	172500	41825680	19150	19150	19150	19150	0
130	20240418	172400	41825680	19150	19150	19150	19150	0
131	20240418	172300	41825680	19150	19150	19150	19150	0
132	20240418	172200	41825680	19150	19150	19150	19150	0
133	20240418	172100	41825680	19150	19150	19150	19150	0
134	20240418	172000	41825680	19150	19150	19150	19150	0
135	20240418	171900	41825680	19150	19150	19150	19150	0
136	20240418	171800	41825680	19150	19150	19150	19150	0
137	20240418	171700	41825680	19150	19150	19150	19150	0
138	20240418	171600	41825680	19150	19150	19150	19150	0
139	20240418	171500	41825680	19150	19150	19150	19150	0
140	20240418	171400	41825680	19150	19150	19150	19150	0
141	20240418	171300	41825680	19150	19150	19150	19150	0
142	20240418	171200	41825680	19150	19150	19150	19150	0
143	20240418	171100	41825680	19150	19150	19150	19150	0
144	20240418	171000	41825680	19150	19150	19150	19150	0
145	20240418	170900	41825680	19150	19150	19150	19150	0
146	20240418	170800	41825680	19150	19150	19150	19150	0
147	20240418	170700	41825680	19150	19150	19150	19150	0
148	20240418	170600	41825680	19150	19150	19150	19150	0
149	20240418	170500	41825680	19150	19150	19150	19150	0
150	20240418	170400	41825680	19150	19150	19150	19150	0
151	20240418	170300	41825680	19150	19150	19150	19150	0
152	20240418	170200	41825680	19150	19150	19150	19150	208
153	20240418	170100	41825680	19150	19150	19150	19150	0
154	20240418	170000	41825680	19150	19150	19150	19150	0
155	20240418	165900	41825680	19150	19150	19150	19150	0
156	20240418	165800	41825680	19150	19150	19150	19150	0
157	20240418	165700	41825680	19150	19150	19150	19150	0
158	20240418	165600	41825680	19150	19150	19150	19150	0
159	20240418	165500	41825680	19150	19150	19150	19150	0
160	20240418	165400	41825680	19150	19150	19150	19150	0
161	20240418	165300	41825680	19150	19150	19150	19150	0
162	20240418	165200	41825680	19150	19150	19150	19150	0
163	20240418	165100	41825680	19150	19150	19150	19150	0
164	20240418	165000	41825680	19150	19150	19150	19150	0
165	20240418	164900	41825680	19150	19150	19150	19150	0
166	20240418	164800	41825680	19150	19150	19150	19150	0
167	20240418	164700	41825680	19150	19150	19150	19150	0
168	20240418	164600	41825680	19150	19150	19150	19150	0
169	20240418	164500	41825680	19150	19150	19150	19150	0
170	20240418	164400	41825680	19150	19150	19150	19150	0
171	20240418	164300	41825680	19150	19150	19150	19150	0
172	20240418	164200	41825680	19150	19150	19150	19150	0
173	20240418	164100	41825680	19150	19150	19150	19150	0
174	20240418	164000	41825680	19150	19150	19150	19150	0
175	20240418	163900	41825680	19150	19150	19150	19150	0
176	20240418	163800	41825680	19150	19150	19150	19150	0
177	20240418	163700	41825680	19150	19150	19150	19150	0
178	20240418	163600	41825680	19150	19150	19150	19150	0
179	20240418	163500	41825680	19150	19150	19150	19150	0
180	20240418	163400	41825680	19150	19150	19150	19150	0
181	20240418	163300	41825680	19150	19150	19150	19150	0
182	20240418	163200	41825680	19150	19150	19150	19150	208
183	20240418	163100	41825680	19150	19150	19150	19150	0
184	20240418	163000	41825680	19150	19150	19150	19150	0
185	20240418	162900	41825680	19150	19150	19150	19150	0
186	20240418	162800	41825680	19150	19150	19150	19150	0
187	20240418	162700	41825680	19150	19150	19150	19150	0
188	20240418	162600	41825680	19150	19150	19150	19150	0
189	20240418	162500	41825680	19150	19150	19150	19150	0
190	20240418	162400	41825680	19150	19150	19150	19150	0
191	20240418	162300	41825680	19150	19150	19150	19150	0
192	20240418	162200	41825680	19150	19150	19150	19150	0
193	20240418	162100	41825680	19150	19150	19150	19150	0
194	20240418	162000	41825680	19150	19150	19150	19150	0
195	20240418	161900	41825680	19150	19150	19150	19150	0
196	20240418	161800	41825680	19150	19150	19150	19150	0
197	20240418	161700	41825680	19150	19150	19150	19150	0
198	20240418	161600	41825680	19150	19150	19150	19150	0
199	20240418	161500	41825680	19150	19150	19150	19150	0
200	20240418	161400	41825680	19150	19150	19150	19150	0
201	20240418	161300	41825680	19150	19150	19150	19150	0
202	20240418	161200	41825680	19150	19150	19150	19150	0
203	20240418	161100	41825680	19150	19150	19150	19150	0
204	20240418	161000	41825680	19150	19150	19150	19150	0
205	20240418	160900	41825680	19150	19150	19150	19150	0
206	20240418	160800	41825680	19150	19150	19150	19150	0
207	20240418	160700	41825680	19150	19150	19150	19150	0
208	20240418	160600	41825680	19150	19150	19150	19150	0
209	20240418	160500	41825680	19150	19150	19150	19150	0
210	20240418	160400	41825680	19150	19150	19150	19150	0
211	20240418	160300	41825680	19150	19150	19150	19150	0
212	20240418	160200	41825680	19150	19150	19150	19150	208
213	20240418	160100	41825680	19150	19150	19150	19150	0
214	20240418	160000	41825680	19150	19150	19150	19150	0
215	20240418	155900	41825680	19150	19150	19150	19150	0
216	20240418	155800	41825680	19150	19150	19150	19150	0
217	20240418	155700	41825680	19150	19150	19150	19150	0
218	20240418	155600	41825680	19150	19150	19150	19150	0
219	20240418	155500	41825680	19150	19150	19150	19150	0
220	20240418	155400	41825680	19150	19150	19150	19150	0
221	20240418	155300	41825680	19150	19150	19150	19150	0
222	20240418	155200	41825680	19150	19150	19150	19150	0
223	20240418	155100	41825680	19150	19150	19150	19150	0
224	20240418	155000	41825680	19150	19150	19150	19150	0
225	20240418	154900	41825680	19150	19150	19150	19150	0
226	20240418	154800	41825680	19150	19150	19150	19150	0
227	20240418	154700	41825680	19150	19150	19150	19150	0
228	20240418	154600	41825680	19150	19150	19150	19150	0
229	20240418	154500	41825680	19150	19150	19150	19150	0
230	20240418	154400	41825680	19150	19150	19150	19150	0
231	20240418	154300	41825680	19150	19150	19150	19150	0
232	20240418	154200	41825680	19150	19150	19150	19150	0
233	20240418	154100	41825680	19150	19150	19150	19150	0
234	20240418	154000	41825680	19150	19150	19150	19150	0
235	20240418	153900	41825680	19150	19150	19150	19150	0
236	20240418	153800	41825680	19150	19150	19150	19150	0
237	20240418	153700	41825680	19150	19150	19150	19150	0
238	20240418	153600	41825680	19150	19150	19150	19150	0
239	20240418	153500	41825680	19150	19150	19150	19150	0
240	20240418	153400	41825680	19150	19150	19150	19150	0
241	20240418	153300	41825680	19150	19150	19150	19150	0
242	20240418	153200	41825680	19150	19150	19150	19150	208
243	20240418	153100	41825680	19150	19150	19150	19150	0
244	20240418	153000	41825680	19150	19150	19150	19150	208
245	20240418	152900	37842480	19150	19150	19150	19150	0
246	20240418	152800	37842480	19150	19150	19150	19150	0
247	20240418	152700	37842480	19150	19150	19150	19150	0
248	20240418	152600	37842480	19150	19150	19150	19150	0
249	20240418	152500	37842480	19150	19150	19150	19150	0
250	20240418	152400	37842480	19150	19150	19150	19150	0
251	20240418	152300	37842480	19150	19150	19150	19150	0
252	20240418	152200	37842480	19150	19150	19150	19150	0
253	20240418	152100	37842480	19150	19150	19150	19150	0
254	20240418	152000	37842480	19150	19150	19150	19150	0
255	20240418	151900	37842480	19150	19150	19150	19150	0
256	20240418	151800	37842480	19150	19150	19150	19150	0
257	20240418	151700	37842480	19150	19150	19150	19150	0
258	20240418	151600	37842480	19150	19150	19150	19150	0
259	20240418	151500	37842480	19150	19150	19150	19150	0
260	20240418	151400	37842480	19150	19150	19150	19150	0
261	20240418	151300	37842480	19150	19150	19150	19150	0
262	20240418	151200	37842480	19150	19150	19150	19150	0
263	20240418	151100	37842480	19150	19150	19150	19140	7
264	20240418	151000	37708460	19140	19140	19150	19140	15
265	20240418	150900	37421290	19140	19140	19140	19140	11
266	20240418	150800	37210750	19140	19140	19140	19140	30
267	20240418	150700	36636550	19150	19150	19150	19150	0
268	20240418	150600	36636550	19150	19150	19150	19150	0
269	20240418	150500	36636550	19150	19150	19150	19150	0
270	20240418	150400	36636550	19150	19150	19150	19150	0
271	20240418	150300	36636550	19150	19150	19150	19150	0
272	20240418	150200	36636550	19150	19150	19150	19150	0
273	20240418	150100	36636550	19150	19150	19150	19150	4
274	20240418	150000	36559950	19140	19140	19140	19140	0
275	20240418	145900	36559950	19140	19140	19140	19140	1
276	20240418	145800	36540810	19140	19140	19140	19140	0
277	20240418	145700	36540810	19140	19140	19140	19140	0
278	20240418	145600	36540810	19140	19140	19140	19140	0
279	20240418	145500	36540810	19140	19140	19140	19140	1
280	20240418	145400	36521670	19140	19140	19140	19140	0
281	20240418	145300	36521670	19140	19140	19140	19140	0
282	20240418	145200	36521670	19140	19140	19140	19140	0
283	20240418	145100	36521670	19140	19140	19140	19140	0
284	20240418	145000	36521670	19140	19140	19140	19140	0
285	20240418	144900	36521670	19140	19140	19140	19140	0
286	20240418	144800	36521670	19140	19140	19140	19140	0
287	20240418	144700	36521670	19140	19140	19140	19140	0
288	20240418	144600	36521670	19140	19140	19140	19140	0
289	20240418	144500	36521670	19140	19140	19140	19140	0
290	20240418	144400	36521670	19140	19140	19140	19140	0
291	20240418	144300	36521670	19140	19140	19140	19140	100
292	20240418	144200	34607670	19130	19130	19130	19130	0
293	20240418	144100	34607670	19130	19130	19130	19130	0
294	20240418	144000	34607670	19130	19130	19130	19130	0
295	20240418	143900	34607670	19130	19130	19130	19130	0
296	20240418	143800	34607670	19130	19130	19130	19130	0
297	20240418	143700	34607670	19130	19130	19130	19130	0
298	20240418	143600	34607670	19130	19130	19130	19130	0
299	20240418	143500	34607670	19130	19130	19130	19130	0
300	20240418	143400	34607670	19130	19130	19130	19130	0
301	20240418	143300	34607670	19130	19130	19130	19130	0
302	20240418	143200	34607670	19130	19130	19130	19130	6
303	20240418	143100	34492890	19130	19130	19130	19130	0
304	20240418	143000	34492890	19130	19130	19130	19130	0
305	20240418	142900	34492890	19130	19130	19130	19130	0
306	20240418	142800	34492890	19130	19130	19130	19130	0
307	20240418	142700	34492890	19130	19130	19130	19130	9
308	20240418	142600	34320720	19130	19130	19130	19130	0
309	20240418	142500	34320720	19130	19130	19130	19130	0
310	20240418	142400	34320720	19130	19120	19130	19120	3
311	20240418	142300	34263340	19130	19120	19130	19120	13
312	20240418	142200	34014720	19130	19120	19130	19120	13
313	20240418	142100	33766090	19130	19120	19130	19120	10
314	20240418	142000	33574840	19120	19120	19130	19120	12
315	20240418	141900	33345340	19120	19130	19130	19120	13
316	20240418	141800	33096710	19120	19120	19130	19120	19
317	20240418	141700	32733340	19120	19120	19130	19120	14
318	20240418	141600	32465590	19130	19120	19130	19120	2
319	20240418	141500	32427340	19100	19120	19130	19100	103
320	20240418	141400	30457660	19120	19120	19120	19120	0
321	20240418	141300	30457660	19120	19120	19120	19120	0
322	20240418	141200	30457660	19120	19120	19120	19120	0
323	20240418	141100	30457660	19120	19120	19120	19120	0
324	20240418	141000	30457660	19120	19120	19120	19120	0
325	20240418	140900	30457660	19120	19120	19120	19120	0
326	20240418	140800	30457660	19120	19120	19120	19120	1
327	20240418	140700	30438540	19090	19090	19090	19090	0
328	20240418	140600	30438540	19090	19090	19090	19090	0
329	20240418	140500	30438540	19090	19090	19090	19090	0
330	20240418	140400	30438540	19090	19090	19090	19090	5
331	20240418	140300	30343090	19080	19080	19080	19080	0
332	20240418	140200	30343090	19080	19080	19080	19080	0
333	20240418	140100	30343090	19080	19080	19080	19080	0
334	20240418	140000	30343090	19080	19080	19080	19080	0
335	20240418	135900	30343090	19080	19080	19080	19080	0
336	20240418	135800	30343090	19080	19080	19080	19080	0
337	20240418	135700	30343090	19080	19080	19080	19080	0
338	20240418	135600	30343090	19080	19080	19080	19080	0
339	20240418	135500	30343090	19080	19080	19080	19080	0
340	20240418	135400	30343090	19080	19080	19080	19080	0
341	20240418	135300	30343090	19080	19080	19080	19080	0
342	20240418	135200	30343090	19080	19080	19080	19080	0
343	20240418	135100	30343090	19080	19110	19110	19080	20
344	20240418	135000	29961270	19120	19120	19120	19120	0
345	20240418	134900	29961270	19120	19120	19120	19120	0
346	20240418	134800	29961270	19120	19120	19120	19120	0
347	20240418	134700	29961270	19120	19120	19120	19120	0
348	20240418	134600	29961270	19120	19120	19120	19120	0
349	20240418	134500	29961270	19120	19120	19120	19120	0
350	20240418	134400	29961270	19120	19120	19120	19120	0
351	20240418	134300	29961270	19120	19120	19120	19120	0
352	20240418	134200	29961270	19120	19120	19120	19120	0
353	20240418	134100	29961270	19120	19120	19120	19120	0
354	20240418	134000	29961270	19120	19120	19120	19120	0
355	20240418	133900	29961270	19120	19120	19120	19120	0
356	20240418	133800	29961270	19120	19120	19120	19120	0
357	20240418	133700	29961270	19120	19120	19120	19120	0
358	20240418	133600	29961270	19120	19120	19120	19120	0
359	20240418	133500	29961270	19120	19120	19120	19120	0
360	20240418	133400	29961270	19120	19120	19120	19120	1
361	20240418	133300	29942150	19130	19130	19130	19130	0
362	20240418	133200	29942150	19130	19130	19130	19130	0
363	20240418	133100	29942150	19130	19130	19130	19130	0
364	20240418	133000	29942150	19130	19130	19130	19130	0
365	20240418	132900	29942150	19130	19130	19130	19130	0
366	20240418	132800	29942150	19130	19130	19130	19130	0
367	20240418	132700	29942150	19130	19130	19130	19130	0
368	20240418	132600	29942150	19130	19130	19130	19130	0
369	20240418	132500	29942150	19130	19130	19130	19130	2
370	20240418	132400	29903890	19120	19120	19120	19120	1
371	20240418	132300	29884770	19090	19090	19090	19090	0
372	20240418	132200	29884770	19090	19090	19090	19090	0
373	20240418	132100	29884770	19090	19090	19090	19090	0
374	20240418	132000	29884770	19090	19090	19090	19090	0
375	20240418	131900	29884770	19090	19100	19100	19090	71
376	20240418	131800	28529170	19100	19100	19100	19100	26
377	20240418	131700	28032570	19120	19120	19120	19120	1
378	20240418	131600	28013450	19130	19130	19130	19130	0
379	20240418	131500	28013450	19130	19130	19130	19130	2
380	20240418	131400	27975190	19090	19090	19090	19090	0
381	20240418	131300	27975190	19090	19090	19090	19090	0
382	20240418	131200	27975190	19090	19090	19090	19090	0
383	20240418	131100	27975190	19090	19090	19090	19090	0
384	20240418	131000	27975190	19090	19090	19090	19090	0
385	20240418	130900	27975190	19090	19090	19090	19090	0
386	20240418	130800	27975190	19090	19090	19090	19090	0
387	20240418	130700	27975190	19090	19090	19090	19090	0
388	20240418	130600	27975190	19090	19090	19090	19090	0
389	20240418	130500	27975190	19090	19090	19090	19090	0
390	20240418	130400	27975190	19090	19090	19090	19090	0
391	20240418	130300	27975190	19090	19090	19090	19090	0
392	20240418	130200	27975190	19090	19090	19090	19090	0
393	20240418	130100	27975190	19090	19090	19090	19090	0
394	20240418	130000	27975190	19090	19090	19090	19090	244
395	20240418	125900	23317230	19100	19100	19100	19100	16
396	20240418	125800	23011630	19100	19100	19100	19100	0
397	20240418	125700	23011630	19100	19100	19100	19100	0
398	20240418	125600	23011630	19100	19100	19100	19100	0
399	20240418	125500	23011630	19100	19100	19100	19100	0
400	20240418	125400	23011630	19100	19100	19100	19100	0
401	20240418	125300	23011630	19100	19100	19100	19100	0
402	20240418	125200	23011630	19100	19100	19100	19100	0
403	20240418	125100	23011630	19100	19100	19100	19100	0
404	20240418	125000	23011630	19100	19100	19100	19100	0
405	20240418	124900	23011630	19100	19100	19100	19100	0
406	20240418	124800	23011630	19100	19100	19100	19100	0
407	20240418	124700	23011630	19100	19100	19100	19100	0
408	20240418	124600	23011630	19100	19100	19100	19100	0
409	20240418	124500	23011630	19100	19100	19100	19100	0
410	20240418	124400	23011630	19100	19100	19100	19100	0
411	20240418	124300	23011630	19100	19100	19100	19100	0
412	20240418	124200	23011630	19100	19100	19100	19100	0
413	20240418	124100	23011630	19100	19100	19100	19100	0
414	20240418	124000	23011630	19100	19100	19100	19100	1
415	20240418	123900	22992530	19100	19100	19100	19100	0
416	20240418	123800	22992530	19100	19100	19100	19100	0
417	20240418	123700	22992530	19100	19100	19100	19100	2
418	20240418	123600	22954330	19100	19100	19100	19100	0
419	20240418	123500	22954330	19100	19100	19100	19100	0
420	20240418	123400	22954330	19100	19100	19100	19100	0
421	20240418	123300	22954330	19100	19100	19100	19100	0
422	20240418	123200	22954330	19100	19100	19100	19100	0
423	20240418	123100	22954330	19100	19100	19100	19100	0
424	20240418	123000	22954330	19100	19100	19100	19100	0
425	20240418	122900	22954330	19100	19100	19100	19100	0
426	20240418	122800	22954330	19100	19100	19100	19100	0
427	20240418	122700	22954330	19100	19100	19100	19100	0
428	20240418	122600	22954330	19100	19100	19100	19100	0
429	20240418	122500	22954330	19100	19100	19100	19100	0
430	20240418	122400	22954330	19100	19100	19100	19100	0
431	20240418	122300	22954330	19100	19120	19120	19100	63
432	20240418	122200	21750670	19130	19130	19130	19130	0
433	20240418	122100	21750670	19130	19130	19130	19130	0
434	20240418	122000	21750670	19130	19130	19130	19130	0
435	20240418	121900	21750670	19130	19130	19130	19130	2
436	20240418	121800	21712410	19130	19130	19130	19130	10
437	20240418	121700	21521110	19150	19150	19150	19150	0
438	20240418	121600	21521110	19150	19150	19150	19150	0
439	20240418	121500	21521110	19150	19150	19150	19150	0
440	20240418	121400	21521110	19150	19150	19150	19150	0
441	20240418	121300	21521110	19150	19150	19150	19150	0
442	20240418	121200	21521110	19150	19150	19150	19150	0
443	20240418	121100	21521110	19150	19150	19150	19150	1
444	20240418	121000	21501960	19140	19140	19140	19140	0
445	20240418	120900	21501960	19140	19140	19140	19140	0
446	20240418	120800	21501960	19140	19140	19140	19140	113
447	20240418	120700	19339140	19140	19140	19140	19140	0
448	20240418	120600	19339140	19140	19140	19140	19140	0
449	20240418	120500	19339140	19140	19140	19140	19140	0
450	20240418	120400	19339140	19140	19140	19140	19140	96
451	20240418	120300	17501700	19120	19120	19120	19120	0
452	20240418	120200	17501700	19120	19120	19120	19120	0
453	20240418	120100	17501700	19120	19120	19120	19120	0
454	20240418	120000	17501700	19120	19120	19120	19120	0
455	20240418	115900	17501700	19120	19120	19120	19120	0
456	20240418	115800	17501700	19120	19120	19120	19120	0
457	20240418	115700	17501700	19120	19120	19120	19120	0
458	20240418	115600	17501700	19120	19120	19120	19120	0
459	20240418	115500	17501700	19120	19120	19120	19120	0
460	20240418	115400	17501700	19120	19120	19120	19120	5
461	20240418	115300	17406100	19120	19120	19120	19120	0
462	20240418	115200	17406100	19120	19120	19120	19120	0
463	20240418	115100	17406100	19120	19120	19120	19120	0
464	20240418	115000	17406100	19120	19120	19120	19120	0
465	20240418	114900	17406100	19120	19120	19120	19120	0
466	20240418	114800	17406100	19120	19120	19120	19120	0
467	20240418	114700	17406100	19120	19120	19120	19120	0
468	20240418	114600	17406100	19120	19120	19140	19120	6
469	20240418	114500	17291320	19140	19120	19140	19120	3
470	20240418	114400	17233940	19140	19120	19140	19120	10
471	20240418	114300	17042640	19140	19140	19140	19140	0
472	20240418	114200	17042640	19140	19140	19140	19140	0
473	20240418	114100	17042640	19140	19140	19140	19140	0
474	20240418	114000	17042640	19140	19140	19140	19140	0
475	20240418	113900	17042640	19140	19140	19140	19140	0
476	20240418	113800	17042640	19140	19140	19140	19140	0
477	20240418	113700	17042640	19140	19140	19140	19140	0
478	20240418	113600	17042640	19140	19140	19140	19140	0
479	20240418	113500	17042640	19140	19120	19140	19120	122
480	20240418	113400	14709050	19110	19110	19110	19110	0
481	20240418	113300	14709050	19110	19110	19110	19110	0
482	20240418	113200	14709050	19110	19110	19110	19110	0
483	20240418	113100	14709050	19110	19110	19110	19110	0
484	20240418	113000	14709050	19110	19110	19110	19110	0
485	20240418	112900	14709050	19110	19110	19110	19110	0
486	20240418	112800	14709050	19110	19110	19110	19110	0
487	20240418	112700	14709050	19110	19110	19110	19110	0
488	20240418	112600	14709050	19110	19110	19110	19110	0
489	20240418	112500	14709050	19110	19110	19110	19110	0
490	20240418	112400	14709050	19110	19110	19110	19110	0
491	20240418	112300	14709050	19110	19110	19110	19110	0
492	20240418	112200	14709050	19110	19110	19110	19110	0
493	20240418	112100	14709050	19110	19110	19110	19110	0
494	20240418	112000	14709050	19110	19110	19110	19110	0
495	20240418	111900	14709050	19110	19110	19110	19110	0
496	20240418	111800	14709050	19110	19110	19110	19110	0
497	20240418	111700	14709050	19110	19110	19110	19110	0
498	20240418	111600	14709050	19110	19110	19110	19110	0
499	20240418	111500	14709050	19110	19110	19110	19110	0
500	20240418	111400	14709050	19110	19110	19110	19110	0
501	20240418	111300	14709050	19110	19110	19110	19110	0
502	20240418	111200	14709050	19110	19110	19110	19110	0
503	20240418	111100	14709050	19110	19110	19110	19110	0
504	20240418	111000	14709050	19110	19110	19110	19110	0
505	20240418	110900	14709050	19110	19110	19110	19110	0
506	20240418	110800	14709050	19110	19110	19110	19110	0
507	20240418	110700	14709050	19110	19110	19110	19110	0
508	20240418	110600	14709050	19110	19110	19110	19110	0
509	20240418	110500	14709050	19110	19110	19110	19110	17
510	20240418	110400	14384180	19110	19110	19110	19110	5
511	20240418	110300	14288630	19110	19110	19110	19110	0
512	20240418	110200	14288630	19110	19110	19110	19110	0
513	20240418	110100	14288630	19110	19110	19110	19110	0
514	20240418	110000	14288630	19110	19110	19110	19110	0
515	20240418	105900	14288630	19110	19110	19110	19110	0
516	20240418	105800	14288630	19110	19110	19110	19110	0
517	20240418	105700	14288630	19110	19110	19110	19110	0
518	20240418	105600	14288630	19110	19110	19110	19110	5
519	20240418	105500	14193080	19110	19110	19110	19110	0
520	20240418	105400	14193080	19110	19110	19110	19110	0
521	20240418	105300	14193080	19110	19110	19110	19110	0
522	20240418	105200	14193080	19110	19110	19110	19110	3
523	20240418	105100	14135750	19110	19110	19110	19110	0
524	20240418	105000	14135750	19110	19110	19110	19110	1
525	20240418	104900	14116640	19110	19110	19110	19110	4
526	20240418	104800	14040200	19110	19110	19110	19110	0
527	20240418	104700	14040200	19110	19110	19110	19110	31
528	20240418	104600	13447790	19110	19110	19110	19110	0
529	20240418	104500	13447790	19110	19110	19110	19110	0
530	20240418	104400	13447790	19110	19110	19110	19110	0
531	20240418	104300	13447790	19110	19110	19110	19110	0
532	20240418	104200	13447790	19110	19110	19110	19110	0
533	20240418	104100	13447790	19110	19110	19110	19110	0
534	20240418	104000	13447790	19110	19110	19110	19110	0
535	20240418	103900	13447790	19110	19110	19110	19110	0
536	20240418	103800	13447790	19110	19110	19110	19110	0
537	20240418	103700	13447790	19110	19110	19110	19110	0
538	20240418	103600	13447790	19110	19110	19110	19110	0
539	20240418	103500	13447790	19110	19110	19110	19110	34
540	20240418	103400	12798050	19120	19120	19120	19120	0
541	20240418	103300	12798050	19120	19120	19120	19120	0
542	20240418	103200	12798050	19120	19120	19120	19120	0
543	20240418	103100	12798050	19120	19120	19120	19120	0
544	20240418	103000	12798050	19120	19120	19120	19120	0
545	20240418	102900	12798050	19120	19120	19120	19120	0
546	20240418	102800	12798050	19120	19120	19120	19120	0
547	20240418	102700	12798050	19120	19120	19120	19120	0
548	20240418	102600	12798050	19120	19120	19120	19120	0
549	20240418	102500	12798050	19120	19120	19120	19120	1
550	20240418	102400	12778930	19120	19120	19120	19120	0
551	20240418	102300	12778930	19120	19120	19120	19120	0
552	20240418	102200	12778930	19120	19120	19120	19120	0
553	20240418	102100	12778930	19120	19120	19120	19120	0
554	20240418	102000	12778930	19120	19120	19120	19120	2
555	20240418	101900	12740690	19130	19130	19130	19130	0
556	20240418	101800	12740690	19130	19130	19130	19130	0
557	20240418	101700	12740690	19130	19130	19130	19130	0
558	20240418	101600	12740690	19130	19130	19130	19130	0
559	20240418	101500	12740690	19130	19130	19130	19130	0
560	20240418	101400	12740690	19130	19130	19130	19130	0
561	20240418	101300	12740690	19130	19130	19130	19130	0
562	20240418	101200	12740690	19130	19130	19130	19130	0
563	20240418	101100	12740690	19130	19130	19130	19130	0
564	20240418	101000	12740690	19130	19130	19130	19130	0
565	20240418	100900	12740690	19130	19130	19130	19130	0
566	20240418	100800	12740690	19130	19130	19130	19130	0
567	20240418	100700	12740690	19130	19120	19130	19120	4
568	20240418	100600	12664180	19130	19130	19130	19130	0
569	20240418	100500	12664180	19130	19130	19130	19130	0
570	20240418	100400	12664180	19130	19130	19130	19130	0
571	20240418	100300	12664180	19130	19130	19130	19130	0
572	20240418	100200	12664180	19130	19130	19130	19130	0
573	20240418	100100	12664180	19130	19130	19130	19130	0
574	20240418	100000	12664180	19130	19130	19130	19130	0
575	20240418	095900	12664180	19130	19130	19130	19130	0
576	20240418	095800	12664180	19130	19130	19130	19130	0
577	20240418	095700	12664180	19130	19130	19130	19130	0
578	20240418	095600	12664180	19130	19130	19130	19130	0
579	20240418	095500	12664180	19130	19120	19130	19120	2
580	20240418	095400	12625930	19120	19120	19120	19120	1
581	20240418	095300	12606810	19130	19130	19130	19130	0
582	20240418	095200	12606810	19130	19120	19130	19120	4
583	20240418	095100	12530310	19130	19130	19130	19130	0
584	20240418	095000	12530310	19130	19130	19130	19130	0
585	20240418	094900	12530310	19130	19130	19130	19130	0
586	20240418	094800	12530310	19130	19130	19130	19130	0
587	20240418	094700	12530310	19130	19130	19130	19130	15
588	20240418	094600	12243360	19140	19140	19140	19140	0
589	20240418	094500	12243360	19140	19140	19140	19140	0
590	20240418	094400	12243360	19140	19140	19140	19140	0
591	20240418	094300	12243360	19140	19140	19140	19140	0
592	20240418	094200	12243360	19140	19140	19140	19140	9
593	20240418	094100	12071100	19140	19140	19140	19140	0
594	20240418	094000	12071100	19140	19140	19140	19140	0
595	20240418	093900	12071100	19140	19140	19140	19140	0
596	20240418	093800	12071100	19140	19140	19140	19140	8
597	20240418	093700	11917980	19140	19140	19140	19140	0
598	20240418	093600	11917980	19140	19140	19140	19140	0
599	20240418	093500	11917980	19140	19140	19140	19140	7
600	20240418	093400	11784000	19140	19140	19140	19140	0
601	20240418	093300	11784000	19140	19140	19140	19140	0
602	20240418	093200	11784000	19140	19140	19140	19140	1
603	20240418	093100	11764860	19140	19140	19140	19140	13
604	20240418	093000	11516040	19140	19140	19140	19140	1
605	20240418	092900	11496900	19140	19140	19140	19140	1
606	20240418	092800	11477760	19150	19150	19150	19150	0
607	20240418	092700	11477760	19150	19150	19150	19150	10
608	20240418	092600	11286260	19150	19150	19150	19150	2
609	20240418	092500	11247960	19160	19160	19160	19160	0
610	20240418	092400	11247960	19160	19160	19160	19160	3
611	20240418	092300	11190480	19100	19100	19100	19100	0
612	20240418	092200	11190480	19100	19100	19100	19100	0
613	20240418	092100	11190480	19100	19100	19100	19100	0
614	20240418	092000	11190480	19100	19100	19100	19100	0
615	20240418	091900	11190480	19100	19100	19100	19100	0
616	20240418	091800	11190480	19100	19100	19100	19100	0
617	20240418	091700	11190480	19100	19100	19100	19100	0
618	20240418	091600	11190480	19100	19100	19100	19100	0
619	20240418	091500	11190480	19100	19100	19100	19100	300
620	20240418	091400	5460480	19120	19120	19120	19120	0
621	20240418	091300	5460480	19120	19120	19120	19120	0
622	20240418	091200	5460480	19120	19120	19120	19120	16
623	20240418	091100	5154560	19120	19120	19120	19120	0
624	20240418	091000	5154560	19120	19120	19120	19120	0
625	20240418	090900	5154560	19120	19070	19120	19070	63
626	20240418	090800	3951000	19060	19060	19060	19060	0
627	20240418	090700	3951000	19060	19060	19060	19060	0
628	20240418	090600	3951000	19060	19070	19070	19060	100
629	20240418	090500	2044820	19110	19110	19110	19110	61
630	20240418	090400	879110	19120	19120	19120	19120	5
631	20240418	090300	783510	19110	19110	19110	19110	26
632	20240418	090200	286650	19110	19110	19110	19110	0
633	20240418	090100	286650	19110	19110	19110	19110	0
634	20240418	090000	286650	19110	19110	19110	19110	15