KissMeData/089470/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194600	137567060	4145	4145	4145	4145	768
3	20240418	194500	137567060	4145	4145	4145	4145	0
4	20240418	194400	137567060	4145	4145	4145	4145	0
5	20240418	194300	137567060	4145	4145	4145	4145	0
6	20240418	194200	137567060	4145	4145	4145	4145	0
7	20240418	194100	137567060	4145	4145	4145	4145	0
8	20240418	194000	137567060	4145	4145	4145	4145	0
9	20240418	193900	137567060	4145	4145	4145	4145	0
10	20240418	193800	137567060	4145	4145	4145	4145	0
11	20240418	193700	137567060	4145	4145	4145	4145	0
12	20240418	193600	137567060	4145	4145	4145	4145	0
13	20240418	193500	137567060	4145	4145	4145	4145	0
14	20240418	193400	137567060	4145	4145	4145	4145	0
15	20240418	193300	137567060	4145	4145	4145	4145	0
16	20240418	193200	137567060	4145	4145	4145	4145	0
17	20240418	193100	137567060	4145	4145	4145	4145	0
18	20240418	193000	137567060	4145	4145	4145	4145	0
19	20240418	192900	137567060	4145	4145	4145	4145	0
20	20240418	192800	137567060	4145	4145	4145	4145	0
21	20240418	192700	137567060	4145	4145	4145	4145	0
22	20240418	192600	137567060	4145	4145	4145	4145	0
23	20240418	192500	137567060	4145	4145	4145	4145	0
24	20240418	192400	137567060	4145	4145	4145	4145	0
25	20240418	192300	137567060	4145	4145	4145	4145	0
26	20240418	192200	137567060	4145	4145	4145	4145	0
27	20240418	192100	137567060	4145	4145	4145	4145	0
28	20240418	192000	137567060	4145	4145	4145	4145	0
29	20240418	191900	137567060	4145	4145	4145	4145	0
30	20240418	191800	137567060	4145	4145	4145	4145	0
31	20240418	191700	137567060	4145	4145	4145	4145	0
32	20240418	191600	137567060	4145	4145	4145	4145	768
33	20240418	191500	137567060	4145	4145	4145	4145	0
34	20240418	191400	137567060	4145	4145	4145	4145	0
35	20240418	191300	137567060	4145	4145	4145	4145	0
36	20240418	191200	137567060	4145	4145	4145	4145	0
37	20240418	191100	137567060	4145	4145	4145	4145	0
38	20240418	191000	137567060	4145	4145	4145	4145	0
39	20240418	190900	137567060	4145	4145	4145	4145	0
40	20240418	190800	137567060	4145	4145	4145	4145	0
41	20240418	190700	137567060	4145	4145	4145	4145	0
42	20240418	190600	137567060	4145	4145	4145	4145	0
43	20240418	190500	137567060	4145	4145	4145	4145	0
44	20240418	190400	137567060	4145	4145	4145	4145	0
45	20240418	190300	137567060	4145	4145	4145	4145	0
46	20240418	190200	137567060	4145	4145	4145	4145	0
47	20240418	190100	137567060	4145	4145	4145	4145	0
48	20240418	190000	137567060	4145	4145	4145	4145	0
49	20240418	185900	137567060	4145	4145	4145	4145	0
50	20240418	185800	137567060	4145	4145	4145	4145	0
51	20240418	185700	137567060	4145	4145	4145	4145	0
52	20240418	185600	137567060	4145	4145	4145	4145	0
53	20240418	185500	137567060	4145	4145	4145	4145	0
54	20240418	185400	137567060	4145	4145	4145	4145	0
55	20240418	185300	137567060	4145	4145	4145	4145	0
56	20240418	185200	137567060	4145	4145	4145	4145	0
57	20240418	185100	137567060	4145	4145	4145	4145	0
58	20240418	185000	137567060	4145	4145	4145	4145	0
59	20240418	184900	137567060	4145	4145	4145	4145	0
60	20240418	184800	137567060	4145	4145	4145	4145	0
61	20240418	184700	137567060	4145	4145	4145	4145	0
62	20240418	184600	137567060	4145	4145	4145	4145	768
63	20240418	184500	137567060	4145	4145	4145	4145	0
64	20240418	184400	137567060	4145	4145	4145	4145	0
65	20240418	184300	137567060	4145	4145	4145	4145	0
66	20240418	184200	137567060	4145	4145	4145	4145	0
67	20240418	184100	137567060	4145	4145	4145	4145	0
68	20240418	184000	137567060	4145	4145	4145	4145	0
69	20240418	183900	137567060	4145	4145	4145	4145	0
70	20240418	183800	137567060	4145	4145	4145	4145	0
71	20240418	183700	137567060	4145	4145	4145	4145	0
72	20240418	183600	137567060	4145	4145	4145	4145	0
73	20240418	183500	137567060	4145	4145	4145	4145	0
74	20240418	183400	137567060	4145	4145	4145	4145	0
75	20240418	183300	137567060	4145	4145	4145	4145	0
76	20240418	183200	137567060	4145	4145	4145	4145	0
77	20240418	183100	137567060	4145	4145	4145	4145	0
78	20240418	183000	137567060	4145	4145	4145	4145	0
79	20240418	182900	137567060	4145	4145	4145	4145	0
80	20240418	182800	137567060	4145	4145	4145	4145	0
81	20240418	182700	137567060	4145	4145	4145	4145	0
82	20240418	182600	137567060	4145	4145	4145	4145	0
83	20240418	182500	137567060	4145	4145	4145	4145	0
84	20240418	182400	137567060	4145	4145	4145	4145	0
85	20240418	182300	137567060	4145	4145	4145	4145	0
86	20240418	182200	137567060	4145	4145	4145	4145	0
87	20240418	182100	137567060	4145	4145	4145	4145	0
88	20240418	182000	137567060	4145	4145	4145	4145	0
89	20240418	181900	137567060	4145	4145	4145	4145	0
90	20240418	181800	137567060	4145	4145	4145	4145	0
91	20240418	181700	137567060	4145	4145	4145	4145	0
92	20240418	181600	137567060	4145	4145	4145	4145	768
93	20240418	181500	137567060	4145	4145	4145	4145	0
94	20240418	181400	137567060	4145	4145	4145	4145	0
95	20240418	181300	137567060	4145	4145	4145	4145	0
96	20240418	181200	137567060	4145	4145	4145	4145	0
97	20240418	181100	137567060	4145	4145	4145	4145	0
98	20240418	181000	137567060	4145	4145	4145	4145	0
99	20240418	180900	137567060	4145	4145	4145	4145	0
100	20240418	180800	137567060	4145	4145	4145	4145	0
101	20240418	180700	137567060	4145	4145	4145	4145	0
102	20240418	180600	137567060	4145	4145	4145	4145	0
103	20240418	180500	137567060	4145	4145	4145	4145	0
104	20240418	180400	137567060	4145	4145	4145	4145	0
105	20240418	180300	137567060	4145	4145	4145	4145	0
106	20240418	180200	137567060	4145	4145	4145	4145	0
107	20240418	180100	137567060	4145	4145	4145	4145	0
108	20240418	180000	137567060	4145	4145	4145	4145	0
109	20240418	175900	137567060	4145	4145	4145	4145	0
110	20240418	175800	137567060	4145	4145	4145	4145	0
111	20240418	175700	137567060	4145	4145	4145	4145	0
112	20240418	175600	137567060	4145	4145	4145	4145	0
113	20240418	175500	137567060	4145	4145	4145	4145	0
114	20240418	175400	137567060	4145	4145	4145	4145	0
115	20240418	175300	137567060	4145	4145	4145	4145	0
116	20240418	175200	137567060	4145	4145	4145	4145	0
117	20240418	175100	137567060	4145	4145	4145	4145	0
118	20240418	175000	137567060	4145	4145	4145	4145	0
119	20240418	174900	137567060	4145	4145	4145	4145	0
120	20240418	174800	137567060	4145	4145	4145	4145	0
121	20240418	174700	137567060	4145	4145	4145	4145	0
122	20240418	174600	137567060	4145	4145	4145	4145	768
123	20240418	174500	137567060	4145	4145	4145	4145	0
124	20240418	174400	137567060	4145	4145	4145	4145	0
125	20240418	174300	137567060	4145	4145	4145	4145	0
126	20240418	174200	137567060	4145	4145	4145	4145	0
127	20240418	174100	137567060	4145	4145	4145	4145	0
128	20240418	174000	137567060	4145	4145	4145	4145	0
129	20240418	173900	137567060	4145	4145	4145	4145	0
130	20240418	173800	137567060	4145	4145	4145	4145	0
131	20240418	173700	137567060	4145	4145	4145	4145	0
132	20240418	173600	137567060	4145	4145	4145	4145	0
133	20240418	173500	137567060	4145	4145	4145	4145	0
134	20240418	173400	137567060	4145	4145	4145	4145	0
135	20240418	173300	137567060	4145	4145	4145	4145	0
136	20240418	173200	137567060	4145	4145	4145	4145	0
137	20240418	173100	137567060	4145	4145	4145	4145	0
138	20240418	173000	137567060	4145	4145	4145	4145	0
139	20240418	172900	137567060	4145	4145	4145	4145	0
140	20240418	172800	137567060	4145	4145	4145	4145	0
141	20240418	172700	137567060	4145	4145	4145	4145	0
142	20240418	172600	137567060	4145	4145	4145	4145	0
143	20240418	172500	137567060	4145	4145	4145	4145	0
144	20240418	172400	137567060	4145	4145	4145	4145	0
145	20240418	172300	137567060	4145	4145	4145	4145	0
146	20240418	172200	137567060	4145	4145	4145	4145	0
147	20240418	172100	137567060	4145	4145	4145	4145	0
148	20240418	172000	137567060	4145	4145	4145	4145	0
149	20240418	171900	137567060	4145	4145	4145	4145	0
150	20240418	171800	137567060	4145	4145	4145	4145	0
151	20240418	171700	137567060	4145	4145	4145	4145	0
152	20240418	171600	137567060	4145	4145	4145	4145	768
153	20240418	171500	137567060	4145	4145	4145	4145	0
154	20240418	171400	137567060	4145	4145	4145	4145	0
155	20240418	171300	137567060	4145	4145	4145	4145	0
156	20240418	171200	137567060	4145	4145	4145	4145	0
157	20240418	171100	137567060	4145	4145	4145	4145	0
158	20240418	171000	137567060	4145	4145	4145	4145	0
159	20240418	170900	137567060	4145	4145	4145	4145	0
160	20240418	170800	137567060	4145	4145	4145	4145	0
161	20240418	170700	137567060	4145	4145	4145	4145	0
162	20240418	170600	137567060	4145	4145	4145	4145	0
163	20240418	170500	137567060	4145	4145	4145	4145	0
164	20240418	170400	137567060	4145	4145	4145	4145	0
165	20240418	170300	137567060	4145	4145	4145	4145	0
166	20240418	170200	137567060	4145	4145	4145	4145	0
167	20240418	170100	137567060	4145	4145	4145	4145	0
168	20240418	170000	137567060	4145	4145	4145	4145	0
169	20240418	165900	137567060	4145	4145	4145	4145	0
170	20240418	165800	137567060	4145	4145	4145	4145	0
171	20240418	165700	137567060	4145	4145	4145	4145	0
172	20240418	165600	137567060	4145	4145	4145	4145	0
173	20240418	165500	137567060	4145	4145	4145	4145	0
174	20240418	165400	137567060	4145	4145	4145	4145	0
175	20240418	165300	137567060	4145	4145	4145	4145	0
176	20240418	165200	137567060	4145	4145	4145	4145	0
177	20240418	165100	137567060	4145	4145	4145	4145	0
178	20240418	165000	137567060	4145	4145	4145	4145	0
179	20240418	164900	137567060	4145	4145	4145	4145	0
180	20240418	164800	137567060	4145	4145	4145	4145	0
181	20240418	164700	137567060	4145	4145	4145	4145	0
182	20240418	164600	137567060	4145	4145	4145	4145	768
183	20240418	164500	137567060	4145	4145	4145	4145	0
184	20240418	164400	137567060	4145	4145	4145	4145	0
185	20240418	164300	137567060	4145	4145	4145	4145	0
186	20240418	164200	137567060	4145	4145	4145	4145	0
187	20240418	164100	137567060	4145	4145	4145	4145	0
188	20240418	164000	137567060	4145	4145	4145	4145	0
189	20240418	163900	137567060	4145	4145	4145	4145	0
190	20240418	163800	137567060	4145	4145	4145	4145	0
191	20240418	163700	137567060	4145	4145	4145	4145	0
192	20240418	163600	137567060	4145	4145	4145	4145	0
193	20240418	163500	137567060	4145	4145	4145	4145	0
194	20240418	163400	137567060	4145	4145	4145	4145	0
195	20240418	163300	137567060	4145	4145	4145	4145	0
196	20240418	163200	137567060	4145	4145	4145	4145	0
197	20240418	163100	137567060	4145	4145	4145	4145	0
198	20240418	163000	137567060	4145	4145	4145	4145	0
199	20240418	162900	137567060	4145	4145	4145	4145	0
200	20240418	162800	137567060	4145	4145	4145	4145	0
201	20240418	162700	137567060	4145	4145	4145	4145	0
202	20240418	162600	137567060	4145	4145	4145	4145	0
203	20240418	162500	137567060	4145	4145	4145	4145	0
204	20240418	162400	137567060	4145	4145	4145	4145	0
205	20240418	162300	137567060	4145	4145	4145	4145	0
206	20240418	162200	137567060	4145	4145	4145	4145	0
207	20240418	162100	137567060	4145	4145	4145	4145	0
208	20240418	162000	137567060	4145	4145	4145	4145	0
209	20240418	161900	137567060	4145	4145	4145	4145	0
210	20240418	161800	137567060	4145	4145	4145	4145	0
211	20240418	161700	137567060	4145	4145	4145	4145	0
212	20240418	161600	137567060	4145	4145	4145	4145	768
213	20240418	161500	137567060	4145	4145	4145	4145	0
214	20240418	161400	137567060	4145	4145	4145	4145	0
215	20240418	161300	137567060	4145	4145	4145	4145	0
216	20240418	161200	137567060	4145	4145	4145	4145	0
217	20240418	161100	137567060	4145	4145	4145	4145	0
218	20240418	161000	137567060	4145	4145	4145	4145	0
219	20240418	160900	137567060	4145	4145	4145	4145	0
220	20240418	160800	137567060	4145	4145	4145	4145	0
221	20240418	160700	137567060	4145	4145	4145	4145	0
222	20240418	160600	137567060	4145	4145	4145	4145	0
223	20240418	160500	137567060	4145	4145	4145	4145	0
224	20240418	160400	137567060	4145	4145	4145	4145	0
225	20240418	160300	137567060	4145	4145	4145	4145	0
226	20240418	160200	137567060	4145	4145	4145	4145	0
227	20240418	160100	137567060	4145	4145	4145	4145	0
228	20240418	160000	137567060	4145	4145	4145	4145	0
229	20240418	155900	137567060	4145	4145	4145	4145	0
230	20240418	155800	137567060	4145	4145	4145	4145	0
231	20240418	155700	137567060	4145	4145	4145	4145	0
232	20240418	155600	137567060	4145	4145	4145	4145	0
233	20240418	155500	137567060	4145	4145	4145	4145	0
234	20240418	155400	137567060	4145	4145	4145	4145	0
235	20240418	155300	137567060	4145	4145	4145	4145	0
236	20240418	155200	137567060	4145	4145	4145	4145	0
237	20240418	155100	137567060	4145	4145	4145	4145	0
238	20240418	155000	137567060	4145	4145	4145	4145	0
239	20240418	154900	137567060	4145	4145	4145	4145	0
240	20240418	154800	137567060	4145	4145	4145	4145	0
241	20240418	154700	137567060	4145	4145	4145	4145	0
242	20240418	154600	137567060	4145	4145	4145	4145	768
243	20240418	154500	137567060	4145	4145	4145	4145	0
244	20240418	154400	137567060	4145	4145	4145	4145	0
245	20240418	154300	137567060	4145	4145	4145	4145	0
246	20240418	154200	137567060	4145	4145	4145	4145	0
247	20240418	154100	137567060	4145	4145	4145	4145	0
248	20240418	154000	137567060	4145	4145	4145	4145	0
249	20240418	153900	137567060	4145	4145	4145	4145	0
250	20240418	153800	137567060	4145	4145	4145	4145	0
251	20240418	153700	137567060	4145	4145	4145	4145	0
252	20240418	153600	137567060	4145	4145	4145	4145	0
253	20240418	153500	137567060	4145	4145	4145	4145	0
254	20240418	153400	137567060	4145	4145	4145	4145	0
255	20240418	153300	137567060	4145	4145	4145	4145	0
256	20240418	153200	137567060	4145	4145	4145	4145	0
257	20240418	153100	137567060	4145	4145	4145	4145	0
258	20240418	153000	137567060	4145	4145	4145	4145	768
259	20240418	152900	134383700	4130	4130	4130	4130	0
260	20240418	152800	134383700	4130	4130	4130	4130	0
261	20240418	152700	134383700	4130	4130	4130	4130	0
262	20240418	152600	134383700	4130	4130	4130	4130	0
263	20240418	152500	134383700	4130	4130	4130	4130	0
264	20240418	152400	134383700	4130	4130	4130	4130	0
265	20240418	152300	134383700	4130	4130	4130	4130	0
266	20240418	152200	134383700	4130	4130	4130	4130	0
267	20240418	152100	134383700	4130	4130	4130	4130	0
268	20240418	152000	134383700	4130	4130	4130	4130	0
269	20240418	151900	134383700	4130	4120	4130	4120	37
270	20240418	151800	134231195	4120	4125	4125	4120	23
271	20240418	151700	134136405	4120	4120	4120	4120	0
272	20240418	151600	134136405	4120	4120	4120	4120	0
273	20240418	151500	134136405	4120	4120	4120	4120	0
274	20240418	151400	134136405	4120	4115	4120	4115	137
275	20240418	151300	133571980	4115	4120	4120	4115	107
276	20240418	151200	133131150	4120	4120	4120	4120	0
277	20240418	151100	133131150	4120	4120	4120	4120	60
278	20240418	151000	132883950	4125	4125	4125	4125	0
279	20240418	150900	132883950	4125	4120	4125	4120	256
280	20240418	150800	131828875	4115	4115	4115	4115	450
281	20240418	150700	129977125	4115	4120	4120	4115	1000
282	20240418	150600	125860260	4120	4125	4125	4120	372
283	20240418	150500	124326780	4115	4115	4115	4115	0
284	20240418	150400	124326780	4115	4115	4115	4115	0
285	20240418	150300	124326780	4115	4115	4115	4115	0
286	20240418	150200	124326780	4115	4115	4115	4115	0
287	20240418	150100	124326780	4115	4115	4115	4115	0
288	20240418	150000	124326780	4115	4115	4115	4115	0
289	20240418	145900	124326780	4115	4115	4115	4115	0
290	20240418	145800	124326780	4115	4115	4115	4115	362
291	20240418	145700	122837150	4115	4115	4115	4115	0
292	20240418	145600	122837150	4115	4120	4120	4115	475
293	20240418	145500	120880545	4130	4130	4130	4130	47
294	20240418	145400	120686435	4130	4130	4130	4130	0
295	20240418	145300	120686435	4130	4135	4135	4130	462
296	20240418	145200	118778250	4135	4135	4135	4135	100
297	20240418	145100	118364750	4130	4135	4135	4120	924
298	20240418	145000	114553635	4140	4140	4140	4140	5
299	20240418	144900	114532935	4140	4140	4140	4140	0
300	20240418	144800	114532935	4140	4140	4140	4140	50
301	20240418	144700	114325935	4140	4140	4140	4140	5
302	20240418	144600	114305235	4140	4140	4140	4140	0
303	20240418	144500	114305235	4140	4140	4140	4140	1
304	20240418	144400	114301095	4140	4140	4140	4140	0
305	20240418	144300	114301095	4140	4140	4140	4140	0
306	20240418	144200	114301095	4140	4140	4140	4140	0
307	20240418	144100	114301095	4140	4140	4140	4140	12
308	20240418	144000	114251415	4140	4140	4140	4140	0
309	20240418	143900	114251415	4140	4140	4140	4140	1
310	20240418	143800	114247275	4135	4135	4135	4135	0
311	20240418	143700	114247275	4135	4135	4135	4135	0
312	20240418	143600	114247275	4135	4135	4135	4135	0
313	20240418	143500	114247275	4135	4130	4135	4130	288
314	20240418	143400	113056995	4130	4130	4130	4130	5
315	20240418	143300	113036345	4130	4130	4130	4130	3
316	20240418	143200	113023955	4130	4135	4135	4130	8
317	20240418	143100	112990890	4135	4135	4135	4135	61
318	20240418	143000	112738655	4135	4135	4135	4135	0
319	20240418	142900	112738655	4135	4135	4135	4135	0
320	20240418	142800	112738655	4135	4135	4135	4135	1
321	20240418	142700	112734520	4135	4135	4135	4135	0
322	20240418	142600	112734520	4135	4135	4135	4135	0
323	20240418	142500	112734520	4135	4135	4135	4135	0
324	20240418	142400	112734520	4135	4135	4135	4135	0
325	20240418	142300	112734520	4135	4135	4135	4135	211
326	20240418	142200	111862035	4135	4130	4135	4130	201
327	20240418	142100	111031030	4125	4125	4125	4125	1
328	20240418	142000	111026905	4135	4135	4135	4135	0
329	20240418	141900	111026905	4135	4135	4135	4130	400
330	20240418	141800	109373090	4135	4135	4135	4125	628
331	20240418	141700	106778935	4135	4145	4145	4135	63
332	20240418	141600	106518170	4145	4145	4145	4145	1
333	20240418	141500	106514025	4150	4150	4150	4150	0
334	20240418	141400	106514025	4150	4150	4150	4150	100
335	20240418	141300	106099025	4150	4145	4150	4145	120
336	20240418	141200	105601600	4150	4150	4150	4150	0
337	20240418	141100	105601600	4150	4150	4150	4150	50
338	20240418	141000	105394100	4150	4150	4150	4150	150
339	20240418	140900	104771600	4150	4150	4150	4150	0
340	20240418	140800	104771600	4150	4150	4150	4150	128
341	20240418	140700	104240400	4155	4155	4155	4155	0
342	20240418	140600	104240400	4155	4155	4155	4155	0
343	20240418	140500	104240400	4155	4155	4155	4155	0
344	20240418	140400	104240400	4155	4155	4155	4155	0
345	20240418	140300	104240400	4155	4155	4155	4155	0
346	20240418	140200	104240400	4155	4155	4155	4155	0
347	20240418	140100	104240400	4155	4155	4155	4155	54
348	20240418	140000	104016030	4155	4155	4155	4155	59
349	20240418	135900	103770885	4155	4155	4155	4155	41
350	20240418	135800	103600530	4155	4155	4155	4155	0
351	20240418	135700	103600530	4155	4155	4155	4155	0
352	20240418	135600	103600530	4155	4155	4155	4155	0
353	20240418	135500	103600530	4155	4155	4155	4155	3
354	20240418	135400	103588065	4155	4155	4155	4155	10
355	20240418	135300	103546515	4155	4155	4155	4155	0
356	20240418	135200	103546515	4155	4155	4155	4155	0
357	20240418	135100	103546515	4155	4155	4155	4155	2
358	20240418	135000	103538205	4150	4150	4150	4150	44
359	20240418	134900	103355605	4140	4140	4140	4140	0
360	20240418	134800	103355605	4140	4140	4140	4140	0
361	20240418	134700	103355605	4140	4140	4140	4140	0
362	20240418	134600	103355605	4140	4140	4145	4140	168
363	20240418	134500	102659870	4145	4145	4145	4145	0
364	20240418	134400	102659870	4145	4145	4145	4145	0
365	20240418	134300	102659870	4145	4145	4145	4145	0
366	20240418	134200	102659870	4145	4145	4145	4145	0
367	20240418	134100	102659870	4145	4145	4145	4145	0
368	20240418	134000	102659870	4145	4145	4145	4145	0
369	20240418	133900	102659870	4145	4145	4145	4145	0
370	20240418	133800	102659870	4145	4145	4145	4145	0
371	20240418	133700	102659870	4145	4145	4145	4145	0
372	20240418	133600	102659870	4145	4145	4145	4145	0
373	20240418	133500	102659870	4145	4145	4145	4145	2
374	20240418	133400	102651580	4135	4135	4135	4135	9
375	20240418	133300	102614365	4140	4140	4140	4140	0
376	20240418	133200	102614365	4140	4140	4140	4140	0
377	20240418	133100	102614365	4140	4140	4140	4140	0
378	20240418	133000	102614365	4140	4140	4140	4140	0
379	20240418	132900	102614365	4140	4140	4140	4140	0
380	20240418	132800	102614365	4140	4140	4140	4140	0
381	20240418	132700	102614365	4140	4140	4140	4140	0
382	20240418	132600	102614365	4140	4140	4140	4140	0
383	20240418	132500	102614365	4140	4140	4140	4140	0
384	20240418	132400	102614365	4140	4140	4140	4140	0
385	20240418	132300	102614365	4140	4140	4140	4140	0
386	20240418	132200	102614365	4140	4140	4140	4140	0
387	20240418	132100	102614365	4140	4140	4140	4140	0
388	20240418	132000	102614365	4140	4140	4140	4140	0
389	20240418	131900	102614365	4140	4140	4140	4140	0
390	20240418	131800	102614365	4140	4130	4140	4130	83
391	20240418	131700	102271390	4125	4125	4125	4125	44
392	20240418	131600	102089890	4120	4120	4120	4120	2
393	20240418	131500	102081650	4120	4120	4120	4120	13
394	20240418	131400	102028090	4130	4130	4130	4130	0
395	20240418	131300	102028090	4130	4130	4130	4130	0
396	20240418	131200	102028090	4130	4130	4130	4130	0
397	20240418	131100	102028090	4130	4120	4130	4120	38
398	20240418	131000	101871400	4120	4120	4120	4120	3
399	20240418	130900	101859040	4130	4130	4130	4130	0
400	20240418	130800	101859040	4130	4130	4130	4130	1
401	20240418	130700	101854910	4125	4125	4125	4125	40
402	20240418	130600	101689910	4130	4140	4140	4130	586
403	20240418	130500	99268590	4145	4145	4145	4145	0
404	20240418	130400	99268590	4145	4145	4145	4145	0
405	20240418	130300	99268590	4145	4145	4145	4145	1
406	20240418	130200	99264445	4140	4140	4140	4140	0
407	20240418	130100	99264445	4140	4140	4140	4140	0
408	20240418	130000	99264445	4140	4140	4140	4140	0
409	20240418	125900	99264445	4140	4140	4140	4140	36
410	20240418	125800	99115405	4140	4140	4140	4140	4
411	20240418	125700	99098845	4140	4140	4140	4140	0
412	20240418	125600	99098845	4140	4140	4140	4140	0
413	20240418	125500	99098845	4140	4140	4140	4140	60
414	20240418	125400	98850445	4170	4170	4170	4170	0
415	20240418	125300	98850445	4170	4170	4170	4170	0
416	20240418	125200	98850445	4170	4170	4170	4170	0
417	20240418	125100	98850445	4170	4170	4170	4170	0
418	20240418	125000	98850445	4170	4170	4170	4170	0
419	20240418	124900	98850445	4170	4170	4170	4170	8
420	20240418	124800	98817085	4175	4125	4175	4125	188
421	20240418	124700	98039085	4120	4110	4120	4110	515
422	20240418	124600	95920310	4100	4105	4110	4085	3094
423	20240418	124500	83244560	4100	4095	4100	4095	399
424	20240418	124400	81608980	4090	4085	4090	4085	917
425	20240418	124300	77860595	4095	4115	4115	4090	6763
426	20240418	124200	50122080	4115	4145	4145	4110	4155
427	20240418	124100	32961110	4145	4145	4145	4145	0
428	20240418	124000	32961110	4145	4145	4145	4145	0
429	20240418	123900	32961110	4145	4145	4145	4145	0
430	20240418	123800	32961110	4145	4150	4150	4145	111
431	20240418	123700	32500515	4150	4150	4150	4150	0
432	20240418	123600	32500515	4150	4150	4150	4150	1
433	20240418	123500	32496365	4150	4150	4150	4150	0
434	20240418	123400	32496365	4150	4150	4150	4150	1
435	20240418	123300	32492215	4145	4145	4145	4145	0
436	20240418	123200	32492215	4145	4145	4145	4145	1
437	20240418	123100	32488070	4165	4165	4165	4165	1
438	20240418	123000	32483905	4165	4165	4165	4165	0
439	20240418	122900	32483905	4165	4165	4165	4165	0
440	20240418	122800	32483905	4165	4165	4165	4165	0
441	20240418	122700	32483905	4165	4165	4165	4165	10
442	20240418	122600	32442255	4165	4165	4165	4165	0
443	20240418	122500	32442255	4165	4155	4165	4155	20
444	20240418	122400	32359120	4145	4150	4150	4145	18
445	20240418	122300	32284440	4155	4155	4155	4155	0
446	20240418	122200	32284440	4155	4155	4155	4155	0
447	20240418	122100	32284440	4155	4155	4155	4155	0
448	20240418	122000	32284440	4155	4155	4155	4155	1
449	20240418	121900	32280285	4155	4155	4155	4155	0
450	20240418	121800	32280285	4155	4155	4155	4155	0
451	20240418	121700	32280285	4155	4155	4155	4155	0
452	20240418	121600	32280285	4155	4155	4155	4155	0
453	20240418	121500	32280285	4155	4155	4155	4155	0
454	20240418	121400	32280285	4155	4155	4155	4155	2
455	20240418	121300	32271975	4145	4145	4145	4145	0
456	20240418	121200	32271975	4145	4150	4150	4145	25
457	20240418	121100	32168250	4145	4145	4145	4145	0
458	20240418	121000	32168250	4145	4145	4145	4145	2
459	20240418	120900	32159960	4145	4145	4145	4145	0
460	20240418	120800	32159960	4145	4145	4145	4145	3
461	20240418	120700	32147525	4155	4155	4155	4155	0
462	20240418	120600	32147525	4155	4155	4155	4155	0
463	20240418	120500	32147525	4155	4155	4155	4155	0
464	20240418	120400	32147525	4155	4155	4155	4155	0
465	20240418	120300	32147525	4155	4155	4155	4155	0
466	20240418	120200	32147525	4155	4155	4155	4155	0
467	20240418	120100	32147525	4155	4155	4155	4155	0
468	20240418	120000	32147525	4155	4155	4155	4155	0
469	20240418	115900	32147525	4155	4155	4155	4155	0
470	20240418	115800	32147525	4155	4155	4155	4155	0
471	20240418	115700	32147525	4155	4155	4155	4155	1
472	20240418	115600	32143370	4145	4145	4145	4145	0
473	20240418	115500	32143370	4145	4145	4145	4145	0
474	20240418	115400	32143370	4145	4150	4150	4145	111
475	20240418	115300	31682775	4145	4145	4145	4145	3
476	20240418	115200	31670340	4145	4145	4145	4145	0
477	20240418	115100	31670340	4145	4145	4145	4145	0
478	20240418	115000	31670340	4145	4145	4145	4145	0
479	20240418	114900	31670340	4145	4145	4145	4145	0
480	20240418	114800	31670340	4145	4150	4150	4145	4
481	20240418	114700	31653755	4145	4145	4145	4145	0
482	20240418	114600	31653755	4145	4145	4145	4145	3
483	20240418	114500	31641320	4155	4155	4155	4155	0
484	20240418	114400	31641320	4155	4155	4155	4155	4
485	20240418	114300	31624700	4150	4150	4150	4150	6
486	20240418	114200	31599800	4150	4150	4150	4150	3
487	20240418	114100	31587350	4155	4155	4155	4155	0
488	20240418	114000	31587350	4155	4155	4155	4155	0
489	20240418	113900	31587350	4155	4155	4155	4155	0
490	20240418	113800	31587350	4155	4155	4155	4155	0
491	20240418	113700	31587350	4155	4155	4155	4155	1
492	20240418	113600	31583195	4155	4155	4155	4155	0
493	20240418	113500	31583195	4155	4155	4155	4155	1
494	20240418	113400	31579040	4155	4155	4155	4155	0
495	20240418	113300	31579040	4155	4155	4155	4155	1
496	20240418	113200	31574885	4145	4150	4150	4145	508
497	20240418	113100	29468920	4155	4155	4155	4155	0
498	20240418	113000	29468920	4155	4155	4155	4155	0
499	20240418	112900	29468920	4155	4155	4155	4155	2
500	20240418	112800	29460610	4155	4150	4155	4150	10
501	20240418	112700	29419090	4150	4150	4150	4150	0
502	20240418	112600	29419090	4150	4150	4150	4150	3
503	20240418	112500	29406640	4150	4150	4150	4150	0
504	20240418	112400	29406640	4150	4150	4150	4150	95
505	20240418	112300	29012390	4160	4160	4160	4160	0
506	20240418	112200	29012390	4160	4160	4160	4160	0
507	20240418	112100	29012390	4160	4160	4160	4160	0
508	20240418	112000	29012390	4160	4160	4160	4160	10
509	20240418	111900	28970790	4165	4165	4165	4165	0
510	20240418	111800	28970790	4165	4165	4165	4165	0
511	20240418	111700	28970790	4165	4165	4165	4165	1
512	20240418	111600	28966625	4150	4150	4150	4150	0
513	20240418	111500	28966625	4150	4150	4150	4150	0
514	20240418	111400	28966625	4150	4150	4150	4150	0
515	20240418	111300	28966625	4150	4150	4150	4150	0
516	20240418	111200	28966625	4150	4150	4150	4150	3
517	20240418	111100	28954175	4165	4165	4165	4165	0
518	20240418	111000	28954175	4165	4165	4165	4165	0
519	20240418	110900	28954175	4165	4155	4165	4150	57
520	20240418	110800	28717410	4155	4155	4155	4155	0
521	20240418	110700	28717410	4155	4155	4155	4155	0
522	20240418	110600	28717410	4155	4155	4155	4155	0
523	20240418	110500	28717410	4155	4155	4155	4155	5
524	20240418	110400	28696635	4155	4155	4155	4155	4
525	20240418	110300	28680015	4160	4160	4160	4160	15
526	20240418	110200	28617615	4165	4165	4165	4165	1
527	20240418	110100	28613450	4155	4155	4155	4155	0
528	20240418	110000	28613450	4155	4155	4165	4155	165
529	20240418	105900	27927680	4150	4150	4150	4150	7
530	20240418	105800	27898630	4155	4150	4155	4150	10
531	20240418	105700	27857110	4150	4150	4150	4150	3
532	20240418	105600	27844660	4150	4150	4150	4150	6
533	20240418	105500	27819760	4155	4155	4155	4155	0
534	20240418	105400	27819760	4155	4150	4155	4150	31
535	20240418	105300	27691085	4145	4145	4145	4145	12
536	20240418	105200	27641345	4145	4145	4145	4145	12
537	20240418	105100	27591605	4145	4145	4145	4145	11
538	20240418	105000	27546010	4145	4145	4145	4145	8
539	20240418	104900	27512850	4145	4145	4145	4145	15
540	20240418	104800	27450675	4145	4145	4145	4145	8
541	20240418	104700	27417515	4145	4145	4145	4145	4
542	20240418	104600	27400935	4145	4150	4150	4145	5
543	20240418	104500	27380205	4145	4145	4145	4145	3
544	20240418	104400	27367770	4145	4145	4150	4145	7
545	20240418	104300	27338745	4150	4150	4150	4150	0
546	20240418	104200	27338745	4150	4150	4150	4150	0
547	20240418	104100	27338745	4150	4150	4150	4150	9
548	20240418	104000	27301395	4145	4145	4145	4145	33
549	20240418	103900	27164610	4145	4145	4145	4145	13
550	20240418	103800	27110725	4145	4145	4145	4145	5
551	20240418	103700	27090000	4145	4145	4145	4145	6
552	20240418	103600	27065130	4145	4145	4145	4145	6
553	20240418	103500	27040260	4145	4145	4145	4145	2
554	20240418	103400	27031970	4150	4150	4150	4150	0
555	20240418	103300	27031970	4150	4145	4150	4145	56
556	20240418	103200	26799600	4150	4150	4150	4150	0
557	20240418	103100	26799600	4150	4150	4150	4150	7
558	20240418	103000	26770550	4145	4145	4145	4145	8
559	20240418	102900	26737390	4145	4145	4145	4145	11
560	20240418	102800	26691795	4145	4145	4145	4145	0
561	20240418	102700	26691795	4145	4145	4145	4145	8
562	20240418	102600	26658635	4145	4145	4145	4145	8
563	20240418	102500	26625475	4145	4145	4145	4145	3
564	20240418	102400	26613040	4145	4145	4145	4145	8
565	20240418	102300	26579880	4145	4145	4145	4145	9
566	20240418	102200	26542575	4150	4150	4150	4150	0
567	20240418	102100	26542575	4150	4150	4150	4150	0
568	20240418	102000	26542575	4150	4145	4150	4145	35
569	20240418	101900	26397495	4140	4140	4140	4140	33
570	20240418	101800	26260875	4145	4145	4145	4145	34
571	20240418	101700	26119945	4140	4140	4140	4140	0
572	20240418	101600	26119945	4140	4140	4140	4140	3
573	20240418	101500	26107525	4145	4145	4145	4145	0
574	20240418	101400	26107525	4145	4145	4145	4145	0
575	20240418	101300	26107525	4145	4145	4145	4145	4
576	20240418	101200	26090945	4150	4150	4150	4150	0
577	20240418	101100	26090945	4150	4150	4150	4150	0
578	20240418	101000	26090945	4150	4150	4150	4150	470
579	20240418	100900	24140445	4150	4150	4150	4135	491
580	20240418	100800	22104300	4150	4160	4165	4150	1147
581	20240418	100700	17329805	4160	4170	4170	4160	1081
582	20240418	100600	12826155	4170	4185	4185	4170	55
583	20240418	100500	12596290	4180	4180	4185	4180	59
584	20240418	100400	12349640	4185	4185	4185	4185	0
585	20240418	100300	12349640	4185	4185	4185	4185	0
586	20240418	100200	12349640	4185	4170	4185	4170	10
587	20240418	100100	12307865	4190	4175	4190	4170	409
588	20240418	100000	10599395	4175	4170	4175	4160	242
589	20240418	095900	9590370	4170	4160	4170	4160	4
590	20240418	095800	9573720	4170	4170	4170	4170	0
591	20240418	095700	9573720	4170	4170	4170	4170	1
592	20240418	095600	9569550	4160	4170	4170	4160	8
593	20240418	095500	9536220	4170	4170	4170	4170	11
594	20240418	095400	9490350	4170	4170	4170	4170	1
595	20240418	095300	9486180	4160	4160	4160	4160	3
596	20240418	095200	9473700	4170	4165	4170	4165	6
597	20240418	095100	9448705	4170	4170	4170	4170	0
598	20240418	095000	9448705	4170	4170	4170	4170	1
599	20240418	094900	9444535	4165	4170	4175	4165	22
600	20240418	094800	9352865	4165	4165	4170	4165	69
601	20240418	094700	9065465	4165	4165	4165	4165	32
602	20240418	094600	8932185	4165	4160	4165	4160	116
603	20240418	094500	8449575	4155	4155	4155	4155	26
604	20240418	094400	8341545	4155	4155	4155	4155	3
605	20240418	094300	8329080	4160	4160	4160	4160	2
606	20240418	094200	8320760	4150	4160	4160	4150	5
607	20240418	094100	8299990	4150	4150	4150	4150	17
608	20240418	094000	8229440	4160	4160	4160	4160	10
609	20240418	093900	8187840	4160	4160	4160	4160	1
610	20240418	093800	8183680	4150	4155	4155	4150	692
611	20240418	093700	5308680	4150	4145	4150	4145	56
612	20240418	093600	5076330	4140	4140	4140	4140	34
613	20240418	093500	4935570	4140	4120	4140	4115	237
614	20240418	093400	3959205	4120	4120	4120	4120	0
615	20240418	093300	3959205	4120	4110	4120	4110	8
616	20240418	093200	3926275	4120	4120	4120	4120	2
617	20240418	093100	3918035	4120	4120	4120	4120	10
618	20240418	093000	3876835	4120	4115	4120	4110	227
619	20240418	092900	2943740	4105	4105	4105	4105	0
620	20240418	092800	2943740	4105	4105	4105	4105	0
621	20240418	092700	2943740	4105	4105	4105	4105	0
622	20240418	092600	2943740	4105	4140	4140	4105	140
623	20240418	092500	2367255	4140	4140	4140	4140	0
624	20240418	092400	2367255	4140	4140	4140	4140	0
625	20240418	092300	2367255	4140	4140	4140	4140	0
626	20240418	092200	2367255	4140	4140	4140	4140	2
627	20240418	092100	2358975	4140	4120	4140	4120	80
628	20240418	092000	2029100	4120	4120	4120	4120	0
629	20240418	091900	2029100	4120	4120	4120	4120	0
630	20240418	091800	2029100	4120	4120	4120	4120	0
631	20240418	091700	2029100	4120	4120	4120	4120	1
632	20240418	091600	2024980	4110	4120	4120	4110	308
633	20240418	091500	756400	4140	4140	4140	4140	1
634	20240418	091400	752260	4110	4110	4110	4110	0
635	20240418	091300	752260	4110	4110	4110	4110	0
636	20240418	091200	752260	4110	4110	4110	4110	0
637	20240418	091100	752260	4110	4110	4110	4110	30
638	20240418	091000	628960	4155	4145	4155	4145	47
639	20240418	090900	434125	4145	4145	4145	4145	0
640	20240418	090800	434125	4145	4145	4145	4145	5
641	20240418	090700	413400	4145	4145	4145	4145	1
642	20240418	090600	409255	4150	4150	4150	4150	0
643	20240418	090500	409255	4150	4150	4150	4150	0
644	20240418	090400	409255	4150	4150	4150	4150	24
645	20240418	090300	309655	4155	4155	4155	4155	0
646	20240418	090200	309655	4155	4155	4155	4155	0
647	20240418	090100	309655	4155	4155	4155	4155	0
648	20240418	090000	309655	4155	4100	4155	4100	75