KissMeData/084670/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194300	10869420	11590	11590	11590	11590	3
3	20240418	194200	10869420	11590	11590	11590	11590	0
4	20240418	194100	10869420	11590	11590	11590	11590	0
5	20240418	194000	10869420	11590	11590	11590	11590	0
6	20240418	193900	10869420	11590	11590	11590	11590	0
7	20240418	193800	10869420	11590	11590	11590	11590	0
8	20240418	193700	10869420	11590	11590	11590	11590	0
9	20240418	193600	10869420	11590	11590	11590	11590	0
10	20240418	193500	10869420	11590	11590	11590	11590	0
11	20240418	193400	10869420	11590	11590	11590	11590	0
12	20240418	193300	10869420	11590	11590	11590	11590	0
13	20240418	193200	10869420	11590	11590	11590	11590	0
14	20240418	193100	10869420	11590	11590	11590	11590	0
15	20240418	193000	10869420	11590	11590	11590	11590	0
16	20240418	192900	10869420	11590	11590	11590	11590	0
17	20240418	192800	10869420	11590	11590	11590	11590	0
18	20240418	192700	10869420	11590	11590	11590	11590	0
19	20240418	192600	10869420	11590	11590	11590	11590	0
20	20240418	192500	10869420	11590	11590	11590	11590	0
21	20240418	192400	10869420	11590	11590	11590	11590	0
22	20240418	192300	10869420	11590	11590	11590	11590	0
23	20240418	192200	10869420	11590	11590	11590	11590	0
24	20240418	192100	10869420	11590	11590	11590	11590	0
25	20240418	192000	10869420	11590	11590	11590	11590	0
26	20240418	191900	10869420	11590	11590	11590	11590	0
27	20240418	191800	10869420	11590	11590	11590	11590	0
28	20240418	191700	10869420	11590	11590	11590	11590	0
29	20240418	191600	10869420	11590	11590	11590	11590	0
30	20240418	191500	10869420	11590	11590	11590	11590	0
31	20240418	191400	10869420	11590	11590	11590	11590	0
32	20240418	191300	10869420	11590	11590	11590	11590	3
33	20240418	191200	10869420	11590	11590	11590	11590	0
34	20240418	191100	10869420	11590	11590	11590	11590	0
35	20240418	191000	10869420	11590	11590	11590	11590	0
36	20240418	190900	10869420	11590	11590	11590	11590	0
37	20240418	190800	10869420	11590	11590	11590	11590	0
38	20240418	190700	10869420	11590	11590	11590	11590	0
39	20240418	190600	10869420	11590	11590	11590	11590	0
40	20240418	190500	10869420	11590	11590	11590	11590	0
41	20240418	190400	10869420	11590	11590	11590	11590	0
42	20240418	190300	10869420	11590	11590	11590	11590	0
43	20240418	190200	10869420	11590	11590	11590	11590	0
44	20240418	190100	10869420	11590	11590	11590	11590	0
45	20240418	190000	10869420	11590	11590	11590	11590	0
46	20240418	185900	10869420	11590	11590	11590	11590	0
47	20240418	185800	10869420	11590	11590	11590	11590	0
48	20240418	185700	10869420	11590	11590	11590	11590	0
49	20240418	185600	10869420	11590	11590	11590	11590	0
50	20240418	185500	10869420	11590	11590	11590	11590	0
51	20240418	185400	10869420	11590	11590	11590	11590	0
52	20240418	185300	10869420	11590	11590	11590	11590	0
53	20240418	185200	10869420	11590	11590	11590	11590	0
54	20240418	185100	10869420	11590	11590	11590	11590	0
55	20240418	185000	10869420	11590	11590	11590	11590	0
56	20240418	184900	10869420	11590	11590	11590	11590	0
57	20240418	184800	10869420	11590	11590	11590	11590	0
58	20240418	184700	10869420	11590	11590	11590	11590	0
59	20240418	184600	10869420	11590	11590	11590	11590	0
60	20240418	184500	10869420	11590	11590	11590	11590	0
61	20240418	184400	10869420	11590	11590	11590	11590	0
62	20240418	184300	10869420	11590	11590	11590	11590	3
63	20240418	184200	10869420	11590	11590	11590	11590	0
64	20240418	184100	10869420	11590	11590	11590	11590	0
65	20240418	184000	10869420	11590	11590	11590	11590	0
66	20240418	183900	10869420	11590	11590	11590	11590	0
67	20240418	183800	10869420	11590	11590	11590	11590	0
68	20240418	183700	10869420	11590	11590	11590	11590	0
69	20240418	183600	10869420	11590	11590	11590	11590	0
70	20240418	183500	10869420	11590	11590	11590	11590	0
71	20240418	183400	10869420	11590	11590	11590	11590	0
72	20240418	183300	10869420	11590	11590	11590	11590	0
73	20240418	183200	10869420	11590	11590	11590	11590	0
74	20240418	183100	10869420	11590	11590	11590	11590	0
75	20240418	183000	10869420	11590	11590	11590	11590	0
76	20240418	182900	10869420	11590	11590	11590	11590	0
77	20240418	182800	10869420	11590	11590	11590	11590	0
78	20240418	182700	10869420	11590	11590	11590	11590	0
79	20240418	182600	10869420	11590	11590	11590	11590	0
80	20240418	182500	10869420	11590	11590	11590	11590	0
81	20240418	182400	10869420	11590	11590	11590	11590	0
82	20240418	182300	10869420	11590	11590	11590	11590	0
83	20240418	182200	10869420	11590	11590	11590	11590	0
84	20240418	182100	10869420	11590	11590	11590	11590	0
85	20240418	182000	10869420	11590	11590	11590	11590	0
86	20240418	181900	10869420	11590	11590	11590	11590	0
87	20240418	181800	10869420	11590	11590	11590	11590	0
88	20240418	181700	10869420	11590	11590	11590	11590	0
89	20240418	181600	10869420	11590	11590	11590	11590	0
90	20240418	181500	10869420	11590	11590	11590	11590	0
91	20240418	181400	10869420	11590	11590	11590	11590	0
92	20240418	181300	10869420	11590	11590	11590	11590	3
93	20240418	181200	10869420	11590	11590	11590	11590	0
94	20240418	181100	10869420	11590	11590	11590	11590	0
95	20240418	181000	10869420	11590	11590	11590	11590	0
96	20240418	180900	10869420	11590	11590	11590	11590	0
97	20240418	180800	10869420	11590	11590	11590	11590	0
98	20240418	180700	10869420	11590	11590	11590	11590	0
99	20240418	180600	10869420	11590	11590	11590	11590	0
100	20240418	180500	10869420	11590	11590	11590	11590	0
101	20240418	180400	10869420	11590	11590	11590	11590	0
102	20240418	180300	10869420	11590	11590	11590	11590	0
103	20240418	180200	10869420	11590	11590	11590	11590	0
104	20240418	180100	10869420	11590	11590	11590	11590	0
105	20240418	180000	10869420	11590	11590	11590	11590	0
106	20240418	175900	10869420	11590	11590	11590	11590	0
107	20240418	175800	10869420	11590	11590	11590	11590	0
108	20240418	175700	10869420	11590	11590	11590	11590	0
109	20240418	175600	10869420	11590	11590	11590	11590	0
110	20240418	175500	10869420	11590	11590	11590	11590	0
111	20240418	175400	10869420	11590	11590	11590	11590	0
112	20240418	175300	10869420	11590	11590	11590	11590	0
113	20240418	175200	10869420	11590	11590	11590	11590	0
114	20240418	175100	10869420	11590	11590	11590	11590	0
115	20240418	175000	10869420	11590	11590	11590	11590	0
116	20240418	174900	10869420	11590	11590	11590	11590	0
117	20240418	174800	10869420	11590	11590	11590	11590	0
118	20240418	174700	10869420	11590	11590	11590	11590	0
119	20240418	174600	10869420	11590	11590	11590	11590	0
120	20240418	174500	10869420	11590	11590	11590	11590	0
121	20240418	174400	10869420	11590	11590	11590	11590	0
122	20240418	174300	10869420	11590	11590	11590	11590	3
123	20240418	174200	10869420	11590	11590	11590	11590	0
124	20240418	174100	10869420	11590	11590	11590	11590	0
125	20240418	174000	10869420	11590	11590	11590	11590	0
126	20240418	173900	10869420	11590	11590	11590	11590	0
127	20240418	173800	10869420	11590	11590	11590	11590	0
128	20240418	173700	10869420	11590	11590	11590	11590	0
129	20240418	173600	10869420	11590	11590	11590	11590	0
130	20240418	173500	10869420	11590	11590	11590	11590	0
131	20240418	173400	10869420	11590	11590	11590	11590	0
132	20240418	173300	10869420	11590	11590	11590	11590	0
133	20240418	173200	10869420	11590	11590	11590	11590	0
134	20240418	173100	10869420	11590	11590	11590	11590	0
135	20240418	173000	10869420	11590	11590	11590	11590	0
136	20240418	172900	10869420	11590	11590	11590	11590	0
137	20240418	172800	10869420	11590	11590	11590	11590	0
138	20240418	172700	10869420	11590	11590	11590	11590	0
139	20240418	172600	10869420	11590	11590	11590	11590	0
140	20240418	172500	10869420	11590	11590	11590	11590	0
141	20240418	172400	10869420	11590	11590	11590	11590	0
142	20240418	172300	10869420	11590	11590	11590	11590	0
143	20240418	172200	10869420	11590	11590	11590	11590	0
144	20240418	172100	10869420	11590	11590	11590	11590	0
145	20240418	172000	10869420	11590	11590	11590	11590	0
146	20240418	171900	10869420	11590	11590	11590	11590	0
147	20240418	171800	10869420	11590	11590	11590	11590	0
148	20240418	171700	10869420	11590	11590	11590	11590	0
149	20240418	171600	10869420	11590	11590	11590	11590	0
150	20240418	171500	10869420	11590	11590	11590	11590	0
151	20240418	171400	10869420	11590	11590	11590	11590	0
152	20240418	171300	10869420	11590	11590	11590	11590	3
153	20240418	171200	10869420	11590	11590	11590	11590	0
154	20240418	171100	10869420	11590	11590	11590	11590	0
155	20240418	171000	10869420	11590	11590	11590	11590	0
156	20240418	170900	10869420	11590	11590	11590	11590	0
157	20240418	170800	10869420	11590	11590	11590	11590	0
158	20240418	170700	10869420	11590	11590	11590	11590	0
159	20240418	170600	10869420	11590	11590	11590	11590	0
160	20240418	170500	10869420	11590	11590	11590	11590	0
161	20240418	170400	10869420	11590	11590	11590	11590	0
162	20240418	170300	10869420	11590	11590	11590	11590	0
163	20240418	170200	10869420	11590	11590	11590	11590	0
164	20240418	170100	10869420	11590	11590	11590	11590	0
165	20240418	170000	10869420	11590	11590	11590	11590	0
166	20240418	165900	10869420	11590	11590	11590	11590	0
167	20240418	165800	10869420	11590	11590	11590	11590	0
168	20240418	165700	10869420	11590	11590	11590	11590	0
169	20240418	165600	10869420	11590	11590	11590	11590	0
170	20240418	165500	10869420	11590	11590	11590	11590	0
171	20240418	165400	10869420	11590	11590	11590	11590	0
172	20240418	165300	10869420	11590	11590	11590	11590	0
173	20240418	165200	10869420	11590	11590	11590	11590	0
174	20240418	165100	10869420	11590	11590	11590	11590	0
175	20240418	165000	10869420	11590	11590	11590	11590	0
176	20240418	164900	10869420	11590	11590	11590	11590	0
177	20240418	164800	10869420	11590	11590	11590	11590	0
178	20240418	164700	10869420	11590	11590	11590	11590	0
179	20240418	164600	10869420	11590	11590	11590	11590	0
180	20240418	164500	10869420	11590	11590	11590	11590	0
181	20240418	164400	10869420	11590	11590	11590	11590	0
182	20240418	164300	10869420	11590	11590	11590	11590	3
183	20240418	164200	10869420	11590	11590	11590	11590	0
184	20240418	164100	10869420	11590	11590	11590	11590	0
185	20240418	164000	10869420	11590	11590	11590	11590	0
186	20240418	163900	10869420	11590	11590	11590	11590	0
187	20240418	163800	10869420	11590	11590	11590	11590	0
188	20240418	163700	10869420	11590	11590	11590	11590	0
189	20240418	163600	10869420	11590	11590	11590	11590	0
190	20240418	163500	10869420	11590	11590	11590	11590	0
191	20240418	163400	10869420	11590	11590	11590	11590	0
192	20240418	163300	10869420	11590	11590	11590	11590	0
193	20240418	163200	10869420	11590	11590	11590	11590	0
194	20240418	163100	10869420	11590	11590	11590	11590	0
195	20240418	163000	10869420	11590	11590	11590	11590	0
196	20240418	162900	10869420	11590	11590	11590	11590	0
197	20240418	162800	10869420	11590	11590	11590	11590	0
198	20240418	162700	10869420	11590	11590	11590	11590	0
199	20240418	162600	10869420	11590	11590	11590	11590	0
200	20240418	162500	10869420	11590	11590	11590	11590	0
201	20240418	162400	10869420	11590	11590	11590	11590	0
202	20240418	162300	10869420	11590	11590	11590	11590	0
203	20240418	162200	10869420	11590	11590	11590	11590	0
204	20240418	162100	10869420	11590	11590	11590	11590	0
205	20240418	162000	10869420	11590	11590	11590	11590	0
206	20240418	161900	10869420	11590	11590	11590	11590	0
207	20240418	161800	10869420	11590	11590	11590	11590	0
208	20240418	161700	10869420	11590	11590	11590	11590	0
209	20240418	161600	10869420	11590	11590	11590	11590	0
210	20240418	161500	10869420	11590	11590	11590	11590	0
211	20240418	161400	10869420	11590	11590	11590	11590	0
212	20240418	161300	10869420	11590	11590	11590	11590	3
213	20240418	161200	10869420	11590	11590	11590	11590	0
214	20240418	161100	10869420	11590	11590	11590	11590	0
215	20240418	161000	10869420	11590	11590	11590	11590	0
216	20240418	160900	10869420	11590	11590	11590	11590	0
217	20240418	160800	10869420	11590	11590	11590	11590	0
218	20240418	160700	10869420	11590	11590	11590	11590	0
219	20240418	160600	10869420	11590	11590	11590	11590	0
220	20240418	160500	10869420	11590	11590	11590	11590	0
221	20240418	160400	10869420	11590	11590	11590	11590	0
222	20240418	160300	10869420	11590	11590	11590	11590	0
223	20240418	160200	10869420	11590	11590	11590	11590	0
224	20240418	160100	10869420	11590	11590	11590	11590	0
225	20240418	160000	10869420	11590	11590	11590	11590	0
226	20240418	155900	10869420	11590	11590	11590	11590	0
227	20240418	155800	10869420	11590	11590	11590	11590	0
228	20240418	155700	10869420	11590	11590	11590	11590	0
229	20240418	155600	10869420	11590	11590	11590	11590	0
230	20240418	155500	10869420	11590	11590	11590	11590	0
231	20240418	155400	10869420	11590	11590	11590	11590	0
232	20240418	155300	10869420	11590	11590	11590	11590	0
233	20240418	155200	10869420	11590	11590	11590	11590	0
234	20240418	155100	10869420	11590	11590	11590	11590	0
235	20240418	155000	10869420	11590	11590	11590	11590	0
236	20240418	154900	10869420	11590	11590	11590	11590	0
237	20240418	154800	10869420	11590	11590	11590	11590	0
238	20240418	154700	10869420	11590	11590	11590	11590	0
239	20240418	154600	10869420	11590	11590	11590	11590	0
240	20240418	154500	10869420	11590	11590	11590	11590	0
241	20240418	154400	10869420	11590	11590	11590	11590	0
242	20240418	154300	10869420	11590	11590	11590	11590	3
243	20240418	154200	10869420	11590	11590	11590	11590	0
244	20240418	154100	10869420	11590	11590	11590	11590	0
245	20240418	154000	10869420	11590	11590	11590	11590	0
246	20240418	153900	10869420	11590	11590	11590	11590	0
247	20240418	153800	10869420	11590	11590	11590	11590	0
248	20240418	153700	10869420	11590	11590	11590	11590	0
249	20240418	153600	10869420	11590	11590	11590	11590	0
250	20240418	153500	10869420	11590	11590	11590	11590	0
251	20240418	153400	10869420	11590	11590	11590	11590	0
252	20240418	153300	10869420	11590	11590	11590	11590	0
253	20240418	153200	10869420	11590	11590	11590	11590	0
254	20240418	153100	10869420	11590	11590	11590	11590	0
255	20240418	153000	10869420	11590	11590	11590	11590	3
256	20240418	152900	10834650	11530	11530	11530	11530	0
257	20240418	152800	10834650	11530	11530	11530	11530	0
258	20240418	152700	10834650	11530	11530	11530	11530	0
259	20240418	152600	10834650	11530	11530	11530	11530	0
260	20240418	152500	10834650	11530	11530	11530	11530	0
261	20240418	152400	10834650	11530	11530	11530	11530	0
262	20240418	152300	10834650	11530	11530	11530	11530	0
263	20240418	152200	10834650	11530	11530	11530	11530	0
264	20240418	152100	10834650	11530	11530	11530	11530	0
265	20240418	152000	10834650	11530	11530	11530	11530	0
266	20240418	151900	10834650	11530	11530	11530	11530	0
267	20240418	151800	10834650	11530	11530	11530	11530	0
268	20240418	151700	10834650	11530	11530	11530	11530	0
269	20240418	151600	10834650	11530	11530	11530	11530	0
270	20240418	151500	10834650	11530	11530	11530	11530	0
271	20240418	151400	10834650	11530	11530	11530	11530	2
272	20240418	151300	10811590	11530	11530	11530	11530	0
273	20240418	151200	10811590	11530	11530	11530	11530	0
274	20240418	151100	10811590	11530	11530	11530	11530	1
275	20240418	151000	10800060	11590	11590	11590	11590	0
276	20240418	150900	10800060	11590	11590	11590	11590	0
277	20240418	150800	10800060	11590	11590	11590	11590	0
278	20240418	150700	10800060	11590	11590	11590	11590	0
279	20240418	150600	10800060	11590	11590	11590	11590	0
280	20240418	150500	10800060	11590	11590	11590	11590	0
281	20240418	150400	10800060	11590	11590	11590	11590	0
282	20240418	150300	10800060	11590	11590	11590	11590	0
283	20240418	150200	10800060	11590	11590	11590	11590	2
284	20240418	150100	10776880	11590	11590	11590	11590	0
285	20240418	150000	10776880	11590	11590	11590	11590	0
286	20240418	145900	10776880	11590	11590	11590	11590	0
287	20240418	145800	10776880	11590	11590	11590	11590	0
288	20240418	145700	10776880	11590	11590	11590	11590	0
289	20240418	145600	10776880	11590	11590	11590	11590	0
290	20240418	145500	10776880	11590	11590	11590	11590	1
291	20240418	145400	10765290	11510	11510	11510	11510	0
292	20240418	145300	10765290	11510	11510	11510	11510	0
293	20240418	145200	10765290	11510	11510	11510	11510	0
294	20240418	145100	10765290	11510	11510	11510	11510	0
295	20240418	145000	10765290	11510	11510	11510	11510	0
296	20240418	144900	10765290	11510	11510	11510	11510	0
297	20240418	144800	10765290	11510	11510	11510	11510	0
298	20240418	144700	10765290	11510	11510	11510	11510	0
299	20240418	144600	10765290	11510	11510	11510	11510	0
300	20240418	144500	10765290	11510	11510	11510	11510	0
301	20240418	144400	10765290	11510	11510	11510	11510	0
302	20240418	144300	10765290	11510	11510	11510	11510	0
303	20240418	144200	10765290	11510	11510	11510	11510	0
304	20240418	144100	10765290	11510	11510	11510	11510	0
305	20240418	144000	10765290	11510	11510	11510	11510	0
306	20240418	143900	10765290	11510	11510	11510	11510	0
307	20240418	143800	10765290	11510	11510	11510	11510	0
308	20240418	143700	10765290	11510	11510	11510	11510	0
309	20240418	143600	10765290	11510	11510	11510	11510	0
310	20240418	143500	10765290	11510	11510	11510	11510	0
311	20240418	143400	10765290	11510	11510	11510	11510	0
312	20240418	143300	10765290	11510	11510	11510	11510	0
313	20240418	143200	10765290	11510	11510	11510	11510	0
314	20240418	143100	10765290	11510	11510	11510	11510	0
315	20240418	143000	10765290	11510	11510	11510	11510	0
316	20240418	142900	10765290	11510	11510	11510	11510	0
317	20240418	142800	10765290	11510	11510	11510	11510	0
318	20240418	142700	10765290	11510	11510	11510	11510	0
319	20240418	142600	10765290	11510	11510	11510	11510	0
320	20240418	142500	10765290	11510	11510	11510	11510	0
321	20240418	142400	10765290	11510	11510	11510	11510	0
322	20240418	142300	10765290	11510	11510	11510	11510	0
323	20240418	142200	10765290	11510	11510	11510	11510	0
324	20240418	142100	10765290	11510	11510	11510	11510	0
325	20240418	142000	10765290	11510	11510	11510	11510	0
326	20240418	141900	10765290	11510	11550	11550	11510	79
327	20240418	141800	9855210	11580	11580	11580	11580	0
328	20240418	141700	9855210	11580	11580	11580	11580	0
329	20240418	141600	9855210	11580	11580	11580	11580	0
330	20240418	141500	9855210	11580	11580	11580	11580	0
331	20240418	141400	9855210	11580	11580	11580	11580	1
332	20240418	141300	9843630	11550	11550	11550	11550	0
333	20240418	141200	9843630	11550	11550	11550	11550	0
334	20240418	141100	9843630	11550	11550	11550	11550	0
335	20240418	141000	9843630	11550	11550	11550	11550	0
336	20240418	140900	9843630	11550	11550	11550	11550	0
337	20240418	140800	9843630	11550	11550	11550	11550	0
338	20240418	140700	9843630	11550	11550	11550	11550	0
339	20240418	140600	9843630	11550	11550	11550	11550	0
340	20240418	140500	9843630	11550	11550	11550	11550	0
341	20240418	140400	9843630	11550	11550	11550	11550	0
342	20240418	140300	9843630	11550	11550	11550	11550	0
343	20240418	140200	9843630	11550	11550	11550	11550	0
344	20240418	140100	9843630	11550	11550	11550	11550	0
345	20240418	140000	9843630	11550	11550	11550	11550	0
346	20240418	135900	9843630	11550	11550	11550	11550	0
347	20240418	135800	9843630	11550	11550	11550	11550	0
348	20240418	135700	9843630	11550	11550	11550	11550	0
349	20240418	135600	9843630	11550	11550	11550	11550	0
350	20240418	135500	9843630	11550	11550	11550	11550	0
351	20240418	135400	9843630	11550	11550	11550	11550	0
352	20240418	135300	9843630	11550	11550	11550	11550	4
353	20240418	135200	9797430	11580	11580	11580	11580	0
354	20240418	135100	9797430	11580	11580	11580	11580	0
355	20240418	135000	9797430	11580	11580	11580	11580	0
356	20240418	134900	9797430	11580	11580	11580	11580	0
357	20240418	134800	9797430	11580	11580	11580	11580	0
358	20240418	134700	9797430	11580	11580	11580	11580	0
359	20240418	134600	9797430	11580	11580	11580	11580	0
360	20240418	134500	9797430	11580	11580	11580	11580	0
361	20240418	134400	9797430	11580	11580	11580	11580	0
362	20240418	134300	9797430	11580	11580	11580	11580	0
363	20240418	134200	9797430	11580	11580	11580	11580	0
364	20240418	134100	9797430	11580	11580	11580	11580	0
365	20240418	134000	9797430	11580	11580	11580	11580	0
366	20240418	133900	9797430	11580	11580	11580	11580	10
367	20240418	133800	9681630	11580	11580	11580	11580	0
368	20240418	133700	9681630	11580	11580	11580	11580	0
369	20240418	133600	9681630	11580	11580	11580	11580	10
370	20240418	133500	9565830	11590	11590	11590	11590	0
371	20240418	133400	9565830	11590	11590	11590	11590	0
372	20240418	133300	9565830	11590	11590	11590	11590	0
373	20240418	133200	9565830	11590	11590	11590	11590	0
374	20240418	133100	9565830	11590	11590	11590	11590	0
375	20240418	133000	9565830	11590	11590	11590	11590	0
376	20240418	132900	9565830	11590	11590	11590	11590	0
377	20240418	132800	9565830	11590	11590	11590	11590	0
378	20240418	132700	9565830	11590	11590	11590	11590	0
379	20240418	132600	9565830	11590	11590	11590	11590	0
380	20240418	132500	9565830	11590	11590	11590	11590	0
381	20240418	132400	9565830	11590	11590	11590	11590	0
382	20240418	132300	9565830	11590	11590	11590	11590	0
383	20240418	132200	9565830	11590	11590	11590	11590	0
384	20240418	132100	9565830	11590	11590	11590	11590	0
385	20240418	132000	9565830	11590	11590	11590	11590	0
386	20240418	131900	9565830	11590	11590	11590	11590	0
387	20240418	131800	9565830	11590	11590	11590	11590	0
388	20240418	131700	9565830	11590	11590	11590	11590	0
389	20240418	131600	9565830	11590	11590	11590	11590	0
390	20240418	131500	9565830	11590	11590	11590	11590	0
391	20240418	131400	9565830	11590	11590	11590	11590	0
392	20240418	131300	9565830	11590	11590	11590	11590	0
393	20240418	131200	9565830	11590	11590	11590	11590	0
394	20240418	131100	9565830	11590	11590	11590	11590	0
395	20240418	131000	9565830	11590	11590	11590	11590	0
396	20240418	130900	9565830	11590	11590	11590	11590	0
397	20240418	130800	9565830	11590	11590	11590	11590	0
398	20240418	130700	9565830	11590	11590	11590	11590	0
399	20240418	130600	9565830	11590	11590	11590	11590	0
400	20240418	130500	9565830	11590	11590	11590	11590	0
401	20240418	130400	9565830	11590	11590	11590	11590	0
402	20240418	130300	9565830	11590	11590	11590	11590	0
403	20240418	130200	9565830	11590	11590	11590	11590	0
404	20240418	130100	9565830	11590	11590	11590	11590	0
405	20240418	130000	9565830	11590	11590	11590	11590	0
406	20240418	125900	9565830	11590	11590	11590	11590	0
407	20240418	125800	9565830	11590	11590	11590	11590	0
408	20240418	125700	9565830	11590	11590	11590	11590	0
409	20240418	125600	9565830	11590	11590	11590	11590	0
410	20240418	125500	9565830	11590	11590	11590	11590	0
411	20240418	125400	9565830	11590	11590	11590	11590	1
412	20240418	125300	9554240	11550	11550	11550	11550	0
413	20240418	125200	9554240	11550	11550	11550	11550	0
414	20240418	125100	9554240	11550	11550	11550	11550	0
415	20240418	125000	9554240	11550	11550	11550	11550	0
416	20240418	124900	9554240	11550	11550	11550	11550	1
417	20240418	124800	9542690	11520	11520	11520	11520	0
418	20240418	124700	9542690	11520	11520	11520	11520	0
419	20240418	124600	9542690	11520	11520	11520	11520	0
420	20240418	124500	9542690	11520	11520	11520	11520	0
421	20240418	124400	9542690	11520	11520	11520	11520	0
422	20240418	124300	9542690	11520	11520	11520	11520	0
423	20240418	124200	9542690	11520	11520	11520	11520	0
424	20240418	124100	9542690	11520	11520	11520	11520	0
425	20240418	124000	9542690	11520	11520	11520	11520	0
426	20240418	123900	9542690	11520	11520	11520	11520	0
427	20240418	123800	9542690	11520	11520	11520	11520	0
428	20240418	123700	9542690	11520	11520	11520	11520	0
429	20240418	123600	9542690	11520	11520	11520	11520	0
430	20240418	123500	9542690	11520	11520	11520	11520	0
431	20240418	123400	9542690	11520	11520	11520	11520	0
432	20240418	123300	9542690	11520	11520	11520	11520	0
433	20240418	123200	9542690	11520	11520	11520	11520	0
434	20240418	123100	9542690	11520	11520	11520	11520	0
435	20240418	123000	9542690	11520	11520	11520	11520	0
436	20240418	122900	9542690	11520	11520	11520	11520	0
437	20240418	122800	9542690	11520	11520	11520	11520	0
438	20240418	122700	9542690	11520	11520	11520	11520	0
439	20240418	122600	9542690	11520	11520	11520	11520	0
440	20240418	122500	9542690	11520	11520	11520	11520	0
441	20240418	122400	9542690	11520	11520	11520	11520	0
442	20240418	122300	9542690	11520	11520	11520	11520	0
443	20240418	122200	9542690	11520	11520	11520	11520	0
444	20240418	122100	9542690	11520	11520	11520	11520	0
445	20240418	122000	9542690	11520	11520	11520	11520	0
446	20240418	121900	9542690	11520	11520	11520	11520	0
447	20240418	121800	9542690	11520	11520	11520	11520	0
448	20240418	121700	9542690	11520	11520	11520	11520	0
449	20240418	121600	9542690	11520	11520	11520	11520	0
450	20240418	121500	9542690	11520	11520	11520	11520	0
451	20240418	121400	9542690	11520	11520	11520	11520	0
452	20240418	121300	9542690	11520	11520	11520	11520	0
453	20240418	121200	9542690	11520	11520	11520	11520	0
454	20240418	121100	9542690	11520	11520	11520	11520	0
455	20240418	121000	9542690	11520	11520	11520	11520	0
456	20240418	120900	9542690	11520	11520	11520	11520	0
457	20240418	120800	9542690	11520	11520	11520	11520	0
458	20240418	120700	9542690	11520	11520	11520	11520	0
459	20240418	120600	9542690	11520	11520	11520	11520	0
460	20240418	120500	9542690	11520	11520	11520	11520	0
461	20240418	120400	9542690	11520	11520	11520	11520	0
462	20240418	120300	9542690	11520	11520	11520	11520	0
463	20240418	120200	9542690	11520	11520	11520	11520	0
464	20240418	120100	9542690	11520	11520	11520	11520	0
465	20240418	120000	9542690	11520	11520	11520	11520	0
466	20240418	115900	9542690	11520	11520	11520	11520	0
467	20240418	115800	9542690	11520	11520	11520	11520	0
468	20240418	115700	9542690	11520	11520	11520	11520	0
469	20240418	115600	9542690	11520	11520	11520	11520	0
470	20240418	115500	9542690	11520	11520	11520	11520	0
471	20240418	115400	9542690	11520	11520	11520	11520	0
472	20240418	115300	9542690	11520	11520	11520	11520	0
473	20240418	115200	9542690	11520	11520	11520	11520	0
474	20240418	115100	9542690	11520	11520	11520	11520	0
475	20240418	115000	9542690	11520	11520	11520	11520	0
476	20240418	114900	9542690	11520	11520	11520	11520	0
477	20240418	114800	9542690	11520	11520	11520	11520	0
478	20240418	114700	9542690	11520	11520	11520	11520	0
479	20240418	114600	9542690	11520	11520	11520	11520	0
480	20240418	114500	9542690	11520	11520	11520	11520	0
481	20240418	114400	9542690	11520	11520	11520	11520	0
482	20240418	114300	9542690	11520	11520	11520	11520	0
483	20240418	114200	9542690	11520	11520	11520	11520	0
484	20240418	114100	9542690	11520	11520	11520	11520	0
485	20240418	114000	9542690	11520	11520	11520	11520	0
486	20240418	113900	9542690	11520	11520	11520	11520	0
487	20240418	113800	9542690	11520	11520	11520	11520	0
488	20240418	113700	9542690	11520	11520	11520	11520	0
489	20240418	113600	9542690	11520	11520	11520	11520	0
490	20240418	113500	9542690	11520	11520	11520	11520	0
491	20240418	113400	9542690	11520	11520	11520	11520	0
492	20240418	113300	9542690	11520	11520	11520	11520	0
493	20240418	113200	9542690	11520	11520	11520	11520	0
494	20240418	113100	9542690	11520	11520	11520	11520	0
495	20240418	113000	9542690	11520	11520	11520	11520	0
496	20240418	112900	9542690	11520	11520	11520	11520	0
497	20240418	112800	9542690	11520	11520	11520	11520	0
498	20240418	112700	9542690	11520	11520	11520	11520	0
499	20240418	112600	9542690	11520	11520	11520	11520	0
500	20240418	112500	9542690	11520	11520	11520	11520	0
501	20240418	112400	9542690	11520	11520	11520	11520	0
502	20240418	112300	9542690	11520	11520	11520	11520	0
503	20240418	112200	9542690	11520	11520	11520	11520	0
504	20240418	112100	9542690	11520	11520	11520	11520	0
505	20240418	112000	9542690	11520	11520	11520	11520	0
506	20240418	111900	9542690	11520	11520	11520	11520	0
507	20240418	111800	9542690	11520	11520	11520	11520	0
508	20240418	111700	9542690	11520	11520	11520	11520	0
509	20240418	111600	9542690	11520	11520	11520	11520	0
510	20240418	111500	9542690	11520	11520	11520	11520	0
511	20240418	111400	9542690	11520	11520	11520	11520	0
512	20240418	111300	9542690	11520	11520	11520	11520	0
513	20240418	111200	9542690	11520	11520	11520	11520	0
514	20240418	111100	9542690	11520	11520	11520	11520	0
515	20240418	111000	9542690	11520	11520	11520	11520	0
516	20240418	110900	9542690	11520	11520	11520	11520	0
517	20240418	110800	9542690	11520	11520	11520	11520	2
518	20240418	110700	9519650	11550	11550	11550	11550	0
519	20240418	110600	9519650	11550	11550	11550	11550	0
520	20240418	110500	9519650	11550	11550	11550	11550	0
521	20240418	110400	9519650	11550	11550	11550	11550	0
522	20240418	110300	9519650	11550	11550	11550	11550	0
523	20240418	110200	9519650	11550	11550	11590	11550	19
524	20240418	110100	9299840	11590	11550	11590	11550	17
525	20240418	110000	9103130	11590	11550	11590	11550	12
526	20240418	105900	8964290	11550	11550	11590	11550	18
527	20240418	105800	8756030	11550	11590	11590	11530	19
528	20240418	105700	8536570	11560	11560	11590	11560	16
529	20240418	105600	8351400	11590	11580	11590	11550	12
530	20240418	105500	8212540	11550	11550	11550	11550	0
531	20240418	105400	8212540	11550	11550	11550	11550	0
532	20240418	105300	8212540	11550	11550	11550	11550	0
533	20240418	105200	8212540	11550	11550	11550	11550	0
534	20240418	105100	8212540	11550	11550	11550	11550	0
535	20240418	105000	8212540	11550	11550	11550	11550	0
536	20240418	104900	8212540	11550	11550	11550	11550	0
537	20240418	104800	8212540	11550	11550	11590	11550	10
538	20240418	104700	8096880	11590	11530	11590	11530	17
539	20240418	104600	7900710	11590	11560	11590	11560	8
540	20240418	104500	7808120	11540	11540	11540	11540	0
541	20240418	104400	7808120	11540	11540	11540	11540	0
542	20240418	104300	7808120	11540	11540	11540	11540	0
543	20240418	104200	7808120	11540	11590	11590	11540	9
544	20240418	104100	7703980	11550	11550	11590	11550	17
545	20240418	104000	7507310	11550	11550	11590	11550	16
546	20240418	103900	7322190	11550	11550	11590	11550	20
547	20240418	103800	7090790	11590	11550	11590	11550	12
548	20240418	103700	6951950	11590	11550	11590	11550	15
549	20240418	103600	6778420	11590	11540	11590	11540	22
550	20240418	103500	6523900	11540	11590	11590	11540	17
551	20240418	103400	6327490	11540	11590	11590	11540	17
552	20240418	103300	6131180	11560	11550	11590	11550	17
553	20240418	103200	5934560	11580	11590	11590	11550	24
554	20240418	103100	5657030	11560	11550	11590	11550	20
555	20240418	103000	5425640	11590	11590	11590	11550	10
556	20240418	102900	5309900	11550	11550	11590	11550	12
557	20240418	102800	5171100	11590	11550	11590	11550	15
558	20240418	102700	4997530	11590	11550	11590	11550	2
559	20240418	102600	4974390	11550	11550	11590	11550	9
560	20240418	102500	4870270	11550	11550	11590	11550	8
561	20240418	102400	4777750	11590	11550	11590	11550	9
562	20240418	102300	4673600	11590	11550	11590	11550	4
563	20240418	102200	4627320	11590	11590	11590	11590	0
564	20240418	102100	4627320	11590	11550	11590	11550	18
565	20240418	102000	4419100	11590	11560	11590	11550	14
566	20240418	101900	4257110	11590	11590	11590	11550	13
567	20240418	101800	4106680	11550	11590	11590	11550	13
568	20240418	101700	3956290	11550	11550	11590	11550	15
569	20240418	101600	3782760	11590	11550	11590	11550	18
570	20240418	101500	3574500	11580	11550	11580	11550	3
571	20240418	101400	3539820	11590	11590	11590	11550	8
572	20240418	101300	3447220	11550	11550	11590	11550	14
573	20240418	101200	3285280	11590	11550	11590	11550	10
574	20240418	101100	3169580	11590	11550	11590	11550	4
575	20240418	101000	3123300	11590	11550	11590	11550	8
576	20240418	100900	3030740	11590	11550	11590	11550	4
577	20240418	100800	2984460	11590	11550	11590	11550	5
578	20240418	100700	2926590	11590	11550	11590	11550	3
579	20240418	100600	2891900	11590	11590	11590	11550	8
580	20240418	100500	2799300	11550	11560	11590	11550	10
581	20240418	100400	2683620	11590	11560	11590	11560	3
582	20240418	100300	2648910	11590	11560	11590	11560	14
583	20240418	100200	2486830	11560	11560	11590	11560	8
584	20240418	100100	2394230	11590	11550	11590	11550	16
585	20240418	100000	2209080	11550	11570	11590	11550	17
586	20240418	095900	2012380	11550	11550	11570	11550	18
587	20240418	095800	1804320	11570	11570	11570	11570	3
588	20240418	095700	1769610	11590	11590	11590	11590	0
589	20240418	095600	1769610	11590	11590	11590	11590	0
590	20240418	095500	1769610	11590	11590	11590	11590	0
591	20240418	095400	1769610	11590	11590	11590	11590	0
592	20240418	095300	1769610	11590	11590	11590	11590	0
593	20240418	095200	1769610	11590	11590	11590	11590	0
594	20240418	095100	1769610	11590	11590	11590	11590	0
595	20240418	095000	1769610	11590	11590	11590	11590	0
596	20240418	094900	1769610	11590	11590	11590	11590	0
597	20240418	094800	1769610	11590	11590	11590	11590	0
598	20240418	094700	1769610	11590	11590	11590	11590	0
599	20240418	094600	1769610	11590	11590	11590	11590	1
600	20240418	094500	1758020	11580	11580	11580	11580	0
601	20240418	094400	1758020	11580	11580	11580	11580	0
602	20240418	094300	1758020	11580	11580	11580	11580	0
603	20240418	094200	1758020	11580	11580	11580	11580	0
604	20240418	094100	1758020	11580	11580	11580	11580	0
605	20240418	094000	1758020	11580	11580	11580	11580	0
606	20240418	093900	1758020	11580	11580	11580	11580	0
607	20240418	093800	1758020	11580	11580	11580	11580	0
608	20240418	093700	1758020	11580	11580	11580	11580	0
609	20240418	093600	1758020	11580	11580	11580	11580	0
610	20240418	093500	1758020	11580	11580	11580	11580	0
611	20240418	093400	1758020	11580	11580	11580	11580	0
612	20240418	093300	1758020	11580	11580	11580	11580	0
613	20240418	093200	1758020	11580	11580	11580	11580	0
614	20240418	093100	1758020	11580	11580	11580	11580	0
615	20240418	093000	1758020	11580	11580	11580	11580	35
616	20240418	092900	1352720	11580	11580	11580	11580	0
617	20240418	092800	1352720	11580	11580	11580	11580	0
618	20240418	092700	1352720	11580	11580	11580	11580	0
619	20240418	092600	1352720	11580	11580	11580	11580	1
620	20240418	092500	1341140	11540	11540	11540	11540	0
621	20240418	092400	1341140	11540	11540	11540	11540	0
622	20240418	092300	1341140	11540	11540	11540	11540	0
623	20240418	092200	1341140	11540	11560	11560	11540	57
624	20240418	092100	683140	11590	11590	11590	11590	0
625	20240418	092000	683140	11590	11590	11590	11590	0
626	20240418	091900	683140	11590	11590	11590	11590	0
627	20240418	091800	683140	11590	11590	11590	11590	0
628	20240418	091700	683140	11590	11590	11590	11590	0
629	20240418	091600	683140	11590	11590	11590	11590	0
630	20240418	091500	683140	11590	11590	11590	11590	0
631	20240418	091400	683140	11590	11590	11590	11590	0
632	20240418	091300	683140	11590	11590	11590	11590	0
633	20240418	091200	683140	11590	11590	11590	11590	0
634	20240418	091100	683140	11590	11590	11590	11590	0
635	20240418	091000	683140	11590	11590	11590	11590	1
636	20240418	090900	671550	11580	11580	11580	11580	0
637	20240418	090800	671550	11580	11570	11580	11570	56
638	20240418	090700	23140	11570	11570	11570	11570	0
639	20240418	090600	23140	11570	11570	11570	11570	0
640	20240418	090500	23140	11570	11570	11570	11570	0
641	20240418	090400	23140	11570	11570	11570	11570	0
642	20240418	090300	23140	11570	11570	11570	11570	0
643	20240418	090200	23140	11570	11570	11570	11570	0
644	20240418	090100	23140	11570	11570	11570	11570	1
645	20240418	090000	11570	11570	11570	11570	11570	1