KissMeData/092130/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194800	25961300	12960	12960	12960	12960	27
3	20240418	194700	25961300	12960	12960	12960	12960	0
4	20240418	194600	25961300	12960	12960	12960	12960	0
5	20240418	194500	25961300	12960	12960	12960	12960	0
6	20240418	194400	25961300	12960	12960	12960	12960	0
7	20240418	194300	25961300	12960	12960	12960	12960	0
8	20240418	194200	25961300	12960	12960	12960	12960	0
9	20240418	194100	25961300	12960	12960	12960	12960	0
10	20240418	194000	25961300	12960	12960	12960	12960	0
11	20240418	193900	25961300	12960	12960	12960	12960	0
12	20240418	193800	25961300	12960	12960	12960	12960	0
13	20240418	193700	25961300	12960	12960	12960	12960	0
14	20240418	193600	25961300	12960	12960	12960	12960	0
15	20240418	193500	25961300	12960	12960	12960	12960	0
16	20240418	193400	25961300	12960	12960	12960	12960	0
17	20240418	193300	25961300	12960	12960	12960	12960	0
18	20240418	193200	25961300	12960	12960	12960	12960	0
19	20240418	193100	25961300	12960	12960	12960	12960	0
20	20240418	193000	25961300	12960	12960	12960	12960	0
21	20240418	192900	25961300	12960	12960	12960	12960	0
22	20240418	192800	25961300	12960	12960	12960	12960	0
23	20240418	192700	25961300	12960	12960	12960	12960	0
24	20240418	192600	25961300	12960	12960	12960	12960	0
25	20240418	192500	25961300	12960	12960	12960	12960	0
26	20240418	192400	25961300	12960	12960	12960	12960	0
27	20240418	192300	25961300	12960	12960	12960	12960	0
28	20240418	192200	25961300	12960	12960	12960	12960	0
29	20240418	192100	25961300	12960	12960	12960	12960	0
30	20240418	192000	25961300	12960	12960	12960	12960	0
31	20240418	191900	25961300	12960	12960	12960	12960	0
32	20240418	191800	25961300	12960	12960	12960	12960	27
33	20240418	191700	25961300	12960	12960	12960	12960	0
34	20240418	191600	25961300	12960	12960	12960	12960	0
35	20240418	191500	25961300	12960	12960	12960	12960	0
36	20240418	191400	25961300	12960	12960	12960	12960	0
37	20240418	191300	25961300	12960	12960	12960	12960	0
38	20240418	191200	25961300	12960	12960	12960	12960	0
39	20240418	191100	25961300	12960	12960	12960	12960	0
40	20240418	191000	25961300	12960	12960	12960	12960	0
41	20240418	190900	25961300	12960	12960	12960	12960	0
42	20240418	190800	25961300	12960	12960	12960	12960	0
43	20240418	190700	25961300	12960	12960	12960	12960	0
44	20240418	190600	25961300	12960	12960	12960	12960	0
45	20240418	190500	25961300	12960	12960	12960	12960	0
46	20240418	190400	25961300	12960	12960	12960	12960	0
47	20240418	190300	25961300	12960	12960	12960	12960	0
48	20240418	190200	25961300	12960	12960	12960	12960	0
49	20240418	190100	25961300	12960	12960	12960	12960	0
50	20240418	190000	25961300	12960	12960	12960	12960	0
51	20240418	185900	25961300	12960	12960	12960	12960	0
52	20240418	185800	25961300	12960	12960	12960	12960	0
53	20240418	185700	25961300	12960	12960	12960	12960	0
54	20240418	185600	25961300	12960	12960	12960	12960	0
55	20240418	185500	25961300	12960	12960	12960	12960	0
56	20240418	185400	25961300	12960	12960	12960	12960	0
57	20240418	185300	25961300	12960	12960	12960	12960	0
58	20240418	185200	25961300	12960	12960	12960	12960	0
59	20240418	185100	25961300	12960	12960	12960	12960	0
60	20240418	185000	25961300	12960	12960	12960	12960	0
61	20240418	184900	25961300	12960	12960	12960	12960	0
62	20240418	184800	25961300	12960	12960	12960	12960	27
63	20240418	184700	25961300	12960	12960	12960	12960	0
64	20240418	184600	25961300	12960	12960	12960	12960	0
65	20240418	184500	25961300	12960	12960	12960	12960	0
66	20240418	184400	25961300	12960	12960	12960	12960	0
67	20240418	184300	25961300	12960	12960	12960	12960	0
68	20240418	184200	25961300	12960	12960	12960	12960	0
69	20240418	184100	25961300	12960	12960	12960	12960	0
70	20240418	184000	25961300	12960	12960	12960	12960	0
71	20240418	183900	25961300	12960	12960	12960	12960	0
72	20240418	183800	25961300	12960	12960	12960	12960	0
73	20240418	183700	25961300	12960	12960	12960	12960	0
74	20240418	183600	25961300	12960	12960	12960	12960	0
75	20240418	183500	25961300	12960	12960	12960	12960	0
76	20240418	183400	25961300	12960	12960	12960	12960	0
77	20240418	183300	25961300	12960	12960	12960	12960	0
78	20240418	183200	25961300	12960	12960	12960	12960	0
79	20240418	183100	25961300	12960	12960	12960	12960	0
80	20240418	183000	25961300	12960	12960	12960	12960	0
81	20240418	182900	25961300	12960	12960	12960	12960	0
82	20240418	182800	25961300	12960	12960	12960	12960	0
83	20240418	182700	25961300	12960	12960	12960	12960	0
84	20240418	182600	25961300	12960	12960	12960	12960	0
85	20240418	182500	25961300	12960	12960	12960	12960	0
86	20240418	182400	25961300	12960	12960	12960	12960	0
87	20240418	182300	25961300	12960	12960	12960	12960	0
88	20240418	182200	25961300	12960	12960	12960	12960	0
89	20240418	182100	25961300	12960	12960	12960	12960	0
90	20240418	182000	25961300	12960	12960	12960	12960	0
91	20240418	181900	25961300	12960	12960	12960	12960	0
92	20240418	181800	25961300	12960	12960	12960	12960	27
93	20240418	181700	25961300	12960	12960	12960	12960	0
94	20240418	181600	25961300	12960	12960	12960	12960	0
95	20240418	181500	25961300	12960	12960	12960	12960	0
96	20240418	181400	25961300	12960	12960	12960	12960	0
97	20240418	181300	25961300	12960	12960	12960	12960	0
98	20240418	181200	25961300	12960	12960	12960	12960	0
99	20240418	181100	25961300	12960	12960	12960	12960	0
100	20240418	181000	25961300	12960	12960	12960	12960	0
101	20240418	180900	25961300	12960	12960	12960	12960	0
102	20240418	180800	25961300	12960	12960	12960	12960	0
103	20240418	180700	25961300	12960	12960	12960	12960	0
104	20240418	180600	25961300	12960	12960	12960	12960	0
105	20240418	180500	25961300	12960	12960	12960	12960	0
106	20240418	180400	25961300	12960	12960	12960	12960	0
107	20240418	180300	25961300	12960	12960	12960	12960	0
108	20240418	180200	25961300	12960	12960	12960	12960	0
109	20240418	180100	25961300	12960	12960	12960	12960	0
110	20240418	180000	25961300	12960	12960	12960	12960	0
111	20240418	175900	25961300	12960	12960	12960	12960	0
112	20240418	175800	25961300	12960	12960	12960	12960	0
113	20240418	175700	25961300	12960	12960	12960	12960	0
114	20240418	175600	25961300	12960	12960	12960	12960	0
115	20240418	175500	25961300	12960	12960	12960	12960	0
116	20240418	175400	25961300	12960	12960	12960	12960	0
117	20240418	175300	25961300	12960	12960	12960	12960	0
118	20240418	175200	25961300	12960	12960	12960	12960	0
119	20240418	175100	25961300	12960	12960	12960	12960	0
120	20240418	175000	25961300	12960	12960	12960	12960	0
121	20240418	174900	25961300	12960	12960	12960	12960	0
122	20240418	174800	25961300	12960	12960	12960	12960	27
123	20240418	174700	25961300	12960	12960	12960	12960	0
124	20240418	174600	25961300	12960	12960	12960	12960	0
125	20240418	174500	25961300	12960	12960	12960	12960	0
126	20240418	174400	25961300	12960	12960	12960	12960	0
127	20240418	174300	25961300	12960	12960	12960	12960	0
128	20240418	174200	25961300	12960	12960	12960	12960	0
129	20240418	174100	25961300	12960	12960	12960	12960	0
130	20240418	174000	25961300	12960	12960	12960	12960	0
131	20240418	173900	25961300	12960	12960	12960	12960	0
132	20240418	173800	25961300	12960	12960	12960	12960	0
133	20240418	173700	25961300	12960	12960	12960	12960	0
134	20240418	173600	25961300	12960	12960	12960	12960	0
135	20240418	173500	25961300	12960	12960	12960	12960	0
136	20240418	173400	25961300	12960	12960	12960	12960	0
137	20240418	173300	25961300	12960	12960	12960	12960	0
138	20240418	173200	25961300	12960	12960	12960	12960	0
139	20240418	173100	25961300	12960	12960	12960	12960	0
140	20240418	173000	25961300	12960	12960	12960	12960	0
141	20240418	172900	25961300	12960	12960	12960	12960	0
142	20240418	172800	25961300	12960	12960	12960	12960	0
143	20240418	172700	25961300	12960	12960	12960	12960	0
144	20240418	172600	25961300	12960	12960	12960	12960	0
145	20240418	172500	25961300	12960	12960	12960	12960	0
146	20240418	172400	25961300	12960	12960	12960	12960	0
147	20240418	172300	25961300	12960	12960	12960	12960	0
148	20240418	172200	25961300	12960	12960	12960	12960	0
149	20240418	172100	25961300	12960	12960	12960	12960	0
150	20240418	172000	25961300	12960	12960	12960	12960	0
151	20240418	171900	25961300	12960	12960	12960	12960	0
152	20240418	171800	25961300	12960	12960	12960	12960	27
153	20240418	171700	25961300	12960	12960	12960	12960	0
154	20240418	171600	25961300	12960	12960	12960	12960	0
155	20240418	171500	25961300	12960	12960	12960	12960	0
156	20240418	171400	25961300	12960	12960	12960	12960	0
157	20240418	171300	25961300	12960	12960	12960	12960	0
158	20240418	171200	25961300	12960	12960	12960	12960	0
159	20240418	171100	25961300	12960	12960	12960	12960	0
160	20240418	171000	25961300	12960	12960	12960	12960	0
161	20240418	170900	25961300	12960	12960	12960	12960	0
162	20240418	170800	25961300	12960	12960	12960	12960	0
163	20240418	170700	25961300	12960	12960	12960	12960	0
164	20240418	170600	25961300	12960	12960	12960	12960	0
165	20240418	170500	25961300	12960	12960	12960	12960	0
166	20240418	170400	25961300	12960	12960	12960	12960	0
167	20240418	170300	25961300	12960	12960	12960	12960	0
168	20240418	170200	25961300	12960	12960	12960	12960	0
169	20240418	170100	25961300	12960	12960	12960	12960	0
170	20240418	170000	25961300	12960	12960	12960	12960	0
171	20240418	165900	25961300	12960	12960	12960	12960	0
172	20240418	165800	25961300	12960	12960	12960	12960	0
173	20240418	165700	25961300	12960	12960	12960	12960	0
174	20240418	165600	25961300	12960	12960	12960	12960	0
175	20240418	165500	25961300	12960	12960	12960	12960	0
176	20240418	165400	25961300	12960	12960	12960	12960	0
177	20240418	165300	25961300	12960	12960	12960	12960	0
178	20240418	165200	25961300	12960	12960	12960	12960	0
179	20240418	165100	25961300	12960	12960	12960	12960	0
180	20240418	165000	25961300	12960	12960	12960	12960	0
181	20240418	164900	25961300	12960	12960	12960	12960	0
182	20240418	164800	25961300	12960	12960	12960	12960	27
183	20240418	164700	25961300	12960	12960	12960	12960	0
184	20240418	164600	25961300	12960	12960	12960	12960	0
185	20240418	164500	25961300	12960	12960	12960	12960	0
186	20240418	164400	25961300	12960	12960	12960	12960	0
187	20240418	164300	25961300	12960	12960	12960	12960	0
188	20240418	164200	25961300	12960	12960	12960	12960	0
189	20240418	164100	25961300	12960	12960	12960	12960	0
190	20240418	164000	25961300	12960	12960	12960	12960	0
191	20240418	163900	25961300	12960	12960	12960	12960	0
192	20240418	163800	25961300	12960	12960	12960	12960	0
193	20240418	163700	25961300	12960	12960	12960	12960	0
194	20240418	163600	25961300	12960	12960	12960	12960	0
195	20240418	163500	25961300	12960	12960	12960	12960	0
196	20240418	163400	25961300	12960	12960	12960	12960	0
197	20240418	163300	25961300	12960	12960	12960	12960	0
198	20240418	163200	25961300	12960	12960	12960	12960	0
199	20240418	163100	25961300	12960	12960	12960	12960	0
200	20240418	163000	25961300	12960	12960	12960	12960	0
201	20240418	162900	25961300	12960	12960	12960	12960	0
202	20240418	162800	25961300	12960	12960	12960	12960	0
203	20240418	162700	25961300	12960	12960	12960	12960	0
204	20240418	162600	25961300	12960	12960	12960	12960	0
205	20240418	162500	25961300	12960	12960	12960	12960	0
206	20240418	162400	25961300	12960	12960	12960	12960	0
207	20240418	162300	25961300	12960	12960	12960	12960	0
208	20240418	162200	25961300	12960	12960	12960	12960	0
209	20240418	162100	25961300	12960	12960	12960	12960	0
210	20240418	162000	25961300	12960	12960	12960	12960	0
211	20240418	161900	25961300	12960	12960	12960	12960	0
212	20240418	161800	25961300	12960	12960	12960	12960	27
213	20240418	161700	25961300	12960	12960	12960	12960	0
214	20240418	161600	25961300	12960	12960	12960	12960	0
215	20240418	161500	25961300	12960	12960	12960	12960	0
216	20240418	161400	25961300	12960	12960	12960	12960	0
217	20240418	161300	25961300	12960	12960	12960	12960	0
218	20240418	161200	25961300	12960	12960	12960	12960	0
219	20240418	161100	25961300	12960	12960	12960	12960	0
220	20240418	161000	25961300	12960	12960	12960	12960	0
221	20240418	160900	25961300	12960	12960	12960	12960	0
222	20240418	160800	25961300	12960	12960	12960	12960	0
223	20240418	160700	25961300	12960	12960	12960	12960	0
224	20240418	160600	25961300	12960	12960	12960	12960	0
225	20240418	160500	25961300	12960	12960	12960	12960	0
226	20240418	160400	25961300	12960	12960	12960	12960	0
227	20240418	160300	25961300	12960	12960	12960	12960	0
228	20240418	160200	25961300	12960	12960	12960	12960	0
229	20240418	160100	25961300	12960	12960	12960	12960	0
230	20240418	160000	25961300	12960	12960	12960	12960	0
231	20240418	155900	25961300	12960	12960	12960	12960	0
232	20240418	155800	25961300	12960	12960	12960	12960	0
233	20240418	155700	25961300	12960	12960	12960	12960	0
234	20240418	155600	25961300	12960	12960	12960	12960	0
235	20240418	155500	25961300	12960	12960	12960	12960	0
236	20240418	155400	25961300	12960	12960	12960	12960	0
237	20240418	155300	25961300	12960	12960	12960	12960	0
238	20240418	155200	25961300	12960	12960	12960	12960	0
239	20240418	155100	25961300	12960	12960	12960	12960	0
240	20240418	155000	25961300	12960	12960	12960	12960	0
241	20240418	154900	25961300	12960	12960	12960	12960	0
242	20240418	154800	25961300	12960	12960	12960	12960	27
243	20240418	154700	25961300	12960	12960	12960	12960	0
244	20240418	154600	25961300	12960	12960	12960	12960	0
245	20240418	154500	25961300	12960	12960	12960	12960	0
246	20240418	154400	25961300	12960	12960	12960	12960	0
247	20240418	154300	25961300	12960	12960	12960	12960	0
248	20240418	154200	25961300	12960	12960	12960	12960	0
249	20240418	154100	25961300	12960	12960	12960	12960	0
250	20240418	154000	25961300	12960	12960	12960	12960	0
251	20240418	153900	25961300	12960	12960	12960	12960	0
252	20240418	153800	25961300	12960	12960	12960	12960	0
253	20240418	153700	25961300	12960	12960	12960	12960	0
254	20240418	153600	25961300	12960	12960	12960	12960	0
255	20240418	153500	25961300	12960	12960	12960	12960	0
256	20240418	153400	25961300	12960	12960	12960	12960	0
257	20240418	153300	25961300	12960	12960	12960	12960	0
258	20240418	153200	25961300	12960	12960	12960	12960	0
259	20240418	153100	25961300	12960	12960	12960	12960	0
260	20240418	153000	25961300	12960	12960	12960	12960	27
261	20240418	152900	25611380	13000	13000	13000	13000	0
262	20240418	152800	25611380	13000	13000	13000	13000	0
263	20240418	152700	25611380	13000	13000	13000	13000	0
264	20240418	152600	25611380	13000	13000	13000	13000	0
265	20240418	152500	25611380	13000	13000	13000	13000	0
266	20240418	152400	25611380	13000	13000	13000	13000	0
267	20240418	152300	25611380	13000	13000	13000	13000	0
268	20240418	152200	25611380	13000	13000	13000	13000	0
269	20240418	152100	25611380	13000	13000	13000	13000	0
270	20240418	152000	25611380	13000	13000	13000	13000	0
271	20240418	151900	25611380	13000	12950	13000	12940	186
272	20240418	151800	23202830	12960	12960	12960	12960	19
273	20240418	151700	22956590	12970	12970	12970	12970	34
274	20240418	151600	22515610	12980	12980	12980	12980	9
275	20240418	151500	22398790	12980	12980	12980	12980	73
276	20240418	151400	21451250	12980	12980	12980	12980	0
277	20240418	151300	21451250	12980	12980	12980	12980	1
278	20240418	151200	21438270	12980	12980	12980	12980	0
279	20240418	151100	21438270	12980	12980	12980	12980	0
280	20240418	151000	21438270	12980	12980	12980	12980	10
281	20240418	150900	21308470	12980	12980	12980	12980	0
282	20240418	150800	21308470	12980	12980	12980	12980	0
283	20240418	150700	21308470	12980	12980	12980	12980	0
284	20240418	150600	21308470	12980	12980	12980	12980	0
285	20240418	150500	21308470	12980	12980	12980	12980	0
286	20240418	150400	21308470	12980	12980	12980	12980	0
287	20240418	150300	21308470	12980	12980	12980	12980	0
288	20240418	150200	21308470	12980	12980	12980	12980	0
289	20240418	150100	21308470	12980	12980	12980	12980	0
290	20240418	150000	21308470	12980	12980	12980	12980	0
291	20240418	145900	21308470	12980	12980	12980	12980	0
292	20240418	145800	21308470	12980	12980	12980	12980	0
293	20240418	145700	21308470	12980	12980	12980	12980	0
294	20240418	145600	21308470	12980	12980	12980	12980	5
295	20240418	145500	21243570	12980	12980	12980	12980	1
296	20240418	145400	21230590	12980	12980	12980	12980	1
297	20240418	145300	21217610	12970	12970	12970	12970	0
298	20240418	145200	21217610	12970	12970	12970	12970	0
299	20240418	145100	21217610	12970	12970	12970	12970	0
300	20240418	145000	21217610	12970	12970	12970	12970	0
301	20240418	144900	21217610	12970	12970	12970	12970	0
302	20240418	144800	21217610	12970	12970	12970	12970	1
303	20240418	144700	21204640	12980	12980	12980	12980	0
304	20240418	144600	21204640	12980	12980	12980	12980	0
305	20240418	144500	21204640	12980	12980	12980	12980	0
306	20240418	144400	21204640	12980	12980	12980	12980	0
307	20240418	144300	21204640	12980	12980	12980	12980	0
308	20240418	144200	21204640	12980	12980	12980	12980	0
309	20240418	144100	21204640	12980	12980	12980	12980	0
310	20240418	144000	21204640	12980	12980	12980	12980	0
311	20240418	143900	21204640	12980	12980	12980	12980	0
312	20240418	143800	21204640	12980	12980	12980	12980	10
313	20240418	143700	21074840	12980	12980	12980	12980	0
314	20240418	143600	21074840	12980	12980	12980	12980	1
315	20240418	143500	21061860	12980	12980	12980	12980	0
316	20240418	143400	21061860	12980	12980	12980	12980	0
317	20240418	143300	21061860	12980	12980	12980	12980	17
318	20240418	143200	20841200	12970	12970	12970	12970	0
319	20240418	143100	20841200	12970	12970	12970	12970	0
320	20240418	143000	20841200	12970	12970	12970	12970	0
321	20240418	142900	20841200	12970	12970	12970	12970	1
322	20240418	142800	20828230	12980	12980	12980	12980	0
323	20240418	142700	20828230	12980	12980	12980	12980	0
324	20240418	142600	20828230	12980	12980	12980	12980	0
325	20240418	142500	20828230	12980	12980	12980	12980	0
326	20240418	142400	20828230	12980	12980	12980	12980	0
327	20240418	142300	20828230	12980	12980	12980	12980	0
328	20240418	142200	20828230	12980	12960	12980	12960	5
329	20240418	142100	20763410	12940	12940	12940	12940	0
330	20240418	142000	20763410	12940	12940	12940	12940	0
331	20240418	141900	20763410	12940	12940	12940	12940	0
332	20240418	141800	20763410	12940	12940	12940	12940	0
333	20240418	141700	20763410	12940	12940	12940	12940	0
334	20240418	141600	20763410	12940	12940	12940	12940	0
335	20240418	141500	20763410	12940	12940	12940	12940	100
336	20240418	141400	19469410	12940	12940	12940	12940	0
337	20240418	141300	19469410	12940	12940	12940	12940	1
338	20240418	141200	19456470	12940	12940	12940	12940	0
339	20240418	141100	19456470	12940	12940	12940	12940	0
340	20240418	141000	19456470	12940	12940	12940	12940	3
341	20240418	140900	19417650	12940	12940	12940	12940	2
342	20240418	140800	19391770	12940	12970	12970	12940	357
343	20240418	140700	14769320	12980	12980	12980	12980	0
344	20240418	140600	14769320	12980	12980	12980	12980	0
345	20240418	140500	14769320	12980	12980	12980	12980	0
346	20240418	140400	14769320	12980	12980	12980	12980	0
347	20240418	140300	14769320	12980	12980	12980	12980	0
348	20240418	140200	14769320	12980	12980	12980	12980	0
349	20240418	140100	14769320	12980	12980	12980	12980	0
350	20240418	140000	14769320	12980	12980	12980	12980	0
351	20240418	135900	14769320	12980	12980	12980	12980	2
352	20240418	135800	14743360	12980	12980	12980	12980	0
353	20240418	135700	14743360	12980	12980	12980	12980	0
354	20240418	135600	14743360	12980	12980	12980	12980	0
355	20240418	135500	14743360	12980	12980	12980	12980	0
356	20240418	135400	14743360	12980	12980	12980	12980	1
357	20240418	135300	14730380	12980	12980	12980	12980	0
358	20240418	135200	14730380	12980	12980	12980	12980	0
359	20240418	135100	14730380	12980	12980	12980	12980	0
360	20240418	135000	14730380	12980	12980	12980	12980	0
361	20240418	134900	14730380	12980	12980	12980	12980	0
362	20240418	134800	14730380	12980	12980	12980	12980	0
363	20240418	134700	14730380	12980	12980	12980	12980	0
364	20240418	134600	14730380	12980	12980	12980	12980	1
365	20240418	134500	14717400	12980	12980	12980	12980	0
366	20240418	134400	14717400	12980	12980	12980	12980	19
367	20240418	134300	14470780	12980	12980	12980	12980	1
368	20240418	134200	14457800	12980	12980	12980	12980	0
369	20240418	134100	14457800	12980	12980	12980	12980	10
370	20240418	134000	14328000	12980	12980	12980	12980	0
371	20240418	133900	14328000	12980	12980	12980	12980	5
372	20240418	133800	14263100	12980	12980	12980	12980	0
373	20240418	133700	14263100	12980	12980	12980	12980	0
374	20240418	133600	14263100	12980	12980	12980	12980	5
375	20240418	133500	14198200	12980	12980	12980	12980	0
376	20240418	133400	14198200	12980	12980	12980	12980	10
377	20240418	133300	14068400	12980	12980	12980	12980	0
378	20240418	133200	14068400	12980	12980	12980	12980	0
379	20240418	133100	14068400	12980	12980	12980	12980	0
380	20240418	133000	14068400	12980	12980	12980	12980	0
381	20240418	132900	14068400	12980	12980	12980	12980	0
382	20240418	132800	14068400	12980	12980	12980	12980	0
383	20240418	132700	14068400	12980	12980	12980	12980	0
384	20240418	132600	14068400	12980	12980	12980	12980	0
385	20240418	132500	14068400	12980	12980	12980	12980	0
386	20240418	132400	14068400	12980	12980	12980	12980	0
387	20240418	132300	14068400	12980	12980	12980	12980	0
388	20240418	132200	14068400	12980	12980	12980	12980	35
389	20240418	132100	13614100	12980	12980	12980	12980	0
390	20240418	132000	13614100	12980	12980	12980	12980	0
391	20240418	131900	13614100	12980	12980	12980	12980	0
392	20240418	131800	13614100	12980	12980	12980	12980	1
393	20240418	131700	13601120	12980	12980	12980	12980	0
394	20240418	131600	13601120	12980	12980	12980	12980	0
395	20240418	131500	13601120	12980	12980	12980	12980	0
396	20240418	131400	13601120	12980	12980	12980	12980	0
397	20240418	131300	13601120	12980	12980	12980	12980	0
398	20240418	131200	13601120	12980	12980	12980	12980	5
399	20240418	131100	13536220	12980	12980	12980	12980	0
400	20240418	131000	13536220	12980	12980	12980	12980	0
401	20240418	130900	13536220	12980	12980	12980	12980	0
402	20240418	130800	13536220	12980	12980	12980	12980	0
403	20240418	130700	13536220	12980	12980	12980	12980	0
404	20240418	130600	13536220	12980	12980	12980	12980	1
405	20240418	130500	13523240	12980	12980	12980	12980	0
406	20240418	130400	13523240	12980	12980	12980	12980	0
407	20240418	130300	13523240	12980	12980	12980	12980	0
408	20240418	130200	13523240	12980	12980	12980	12980	0
409	20240418	130100	13523240	12980	12980	12980	12980	0
410	20240418	130000	13523240	12980	12980	12980	12980	0
411	20240418	125900	13523240	12980	12980	12980	12980	0
412	20240418	125800	13523240	12980	12980	12980	12980	0
413	20240418	125700	13523240	12980	12980	12980	12980	0
414	20240418	125600	13523240	12980	12980	12980	12980	0
415	20240418	125500	13523240	12980	12980	12980	12980	0
416	20240418	125400	13523240	12980	12980	12980	12980	0
417	20240418	125300	13523240	12980	12980	12980	12980	0
418	20240418	125200	13523240	12980	12980	12980	12980	0
419	20240418	125100	13523240	12980	12980	12980	12980	0
420	20240418	125000	13523240	12980	12980	12980	12980	0
421	20240418	124900	13523240	12980	12980	12980	12980	0
422	20240418	124800	13523240	12980	12980	12980	12980	0
423	20240418	124700	13523240	12980	12980	12980	12980	0
424	20240418	124600	13523240	12980	12980	12980	12980	0
425	20240418	124500	13523240	12980	12980	12980	12980	0
426	20240418	124400	13523240	12980	12980	12980	12980	0
427	20240418	124300	13523240	12980	12980	12980	12980	1
428	20240418	124200	13510260	12980	12980	12980	12980	0
429	20240418	124100	13510260	12980	12980	12980	12980	0
430	20240418	124000	13510260	12980	12980	12980	12980	0
431	20240418	123900	13510260	12980	12980	12980	12980	0
432	20240418	123800	13510260	12980	12980	12980	12980	0
433	20240418	123700	13510260	12980	12980	12980	12980	0
434	20240418	123600	13510260	12980	12970	12980	12970	2
435	20240418	123500	13484310	12980	12980	12980	12980	0
436	20240418	123400	13484310	12980	12980	12980	12980	0
437	20240418	123300	13484310	12980	12980	12980	12980	0
438	20240418	123200	13484310	12980	12980	12980	12980	0
439	20240418	123100	13484310	12980	12970	12980	12970	2
440	20240418	123000	13458360	12980	12980	12980	12980	0
441	20240418	122900	13458360	12980	12980	12980	12980	0
442	20240418	122800	13458360	12980	12980	12980	12980	0
443	20240418	122700	13458360	12980	12980	12980	12980	0
444	20240418	122600	13458360	12980	12980	12980	12980	0
445	20240418	122500	13458360	12980	12980	12980	12980	0
446	20240418	122400	13458360	12980	12980	12980	12980	0
447	20240418	122300	13458360	12980	12980	12980	12980	0
448	20240418	122200	13458360	12980	12980	12980	12980	0
449	20240418	122100	13458360	12980	12980	12980	12980	0
450	20240418	122000	13458360	12980	12980	12980	12980	0
451	20240418	121900	13458360	12980	12980	12980	12980	0
452	20240418	121800	13458360	12980	12980	12980	12980	0
453	20240418	121700	13458360	12980	12980	12980	12980	0
454	20240418	121600	13458360	12980	12980	12980	12980	0
455	20240418	121500	13458360	12980	12980	12980	12980	0
456	20240418	121400	13458360	12980	12970	12980	12970	11
457	20240418	121300	13315590	12980	12970	12980	12970	2
458	20240418	121200	13289640	12980	12980	12980	12980	0
459	20240418	121100	13289640	12980	12980	12980	12980	0
460	20240418	121000	13289640	12980	12970	12980	12970	152
461	20240418	120900	11317000	12970	12970	12970	12970	0
462	20240418	120800	11317000	12970	12970	12970	12970	0
463	20240418	120700	11317000	12970	12970	12970	12970	0
464	20240418	120600	11317000	12970	12970	12970	12970	0
465	20240418	120500	11317000	12970	12970	12970	12970	0
466	20240418	120400	11317000	12970	12970	12970	12970	0
467	20240418	120300	11317000	12970	12970	12970	12970	3
468	20240418	120200	11278090	12970	12970	12970	12970	0
469	20240418	120100	11278090	12970	12970	12970	12970	0
470	20240418	120000	11278090	12970	12970	12970	12970	0
471	20240418	115900	11278090	12970	12970	12970	12970	0
472	20240418	115800	11278090	12970	12970	12970	12970	0
473	20240418	115700	11278090	12970	12970	12970	12970	0
474	20240418	115600	11278090	12970	12970	12970	12970	0
475	20240418	115500	11278090	12970	12970	12970	12970	0
476	20240418	115400	11278090	12970	12970	12970	12970	0
477	20240418	115300	11278090	12970	12970	12970	12970	0
478	20240418	115200	11278090	12970	12970	12970	12970	0
479	20240418	115100	11278090	12970	12970	12970	12970	0
480	20240418	115000	11278090	12970	12970	12970	12970	0
481	20240418	114900	11278090	12970	12970	12970	12970	0
482	20240418	114800	11278090	12970	12970	12970	12970	2
483	20240418	114700	11252150	12940	12940	12940	12940	80
484	20240418	114600	10216950	12940	12940	12940	12940	0
485	20240418	114500	10216950	12940	12940	12940	12940	0
486	20240418	114400	10216950	12940	12940	12940	12940	0
487	20240418	114300	10216950	12940	12940	12940	12940	0
488	20240418	114200	10216950	12940	12940	12940	12940	0
489	20240418	114100	10216950	12940	12940	12940	12940	0
490	20240418	114000	10216950	12940	12940	12940	12940	0
491	20240418	113900	10216950	12940	12940	12940	12940	0
492	20240418	113800	10216950	12940	12940	12940	12940	0
493	20240418	113700	10216950	12940	12940	12940	12940	0
494	20240418	113600	10216950	12940	12940	12940	12940	0
495	20240418	113500	10216950	12940	12940	12940	12940	0
496	20240418	113400	10216950	12940	12940	12940	12940	0
497	20240418	113300	10216950	12940	12970	12970	12940	182
498	20240418	113200	7858460	12980	12980	12980	12980	0
499	20240418	113100	7858460	12980	12980	12980	12980	0
500	20240418	113000	7858460	12980	12980	12980	12980	2
501	20240418	112900	7832500	12980	12980	12980	12980	0
502	20240418	112800	7832500	12980	12980	12980	12980	0
503	20240418	112700	7832500	12980	12980	12980	12980	10
504	20240418	112600	7702700	12980	12980	12980	12980	1
505	20240418	112500	7689720	12980	12980	12980	12980	0
506	20240418	112400	7689720	12980	12980	12980	12980	0
507	20240418	112300	7689720	12980	12980	12980	12980	0
508	20240418	112200	7689720	12980	12980	12980	12980	0
509	20240418	112100	7689720	12980	12980	12980	12980	0
510	20240418	112000	7689720	12980	12980	12980	12980	0
511	20240418	111900	7689720	12980	12980	12980	12980	11
512	20240418	111800	7546940	12980	12980	12980	12980	0
513	20240418	111700	7546940	12980	12980	12980	12980	0
514	20240418	111600	7546940	12980	12980	12980	12980	13
515	20240418	111500	7378200	12980	12980	12980	12980	8
516	20240418	111400	7274360	12980	12980	12980	12980	0
517	20240418	111300	7274360	12980	12980	12980	12980	0
518	20240418	111200	7274360	12980	12980	12980	12980	0
519	20240418	111100	7274360	12980	12980	12980	12980	0
520	20240418	111000	7274360	12980	12980	12980	12980	0
521	20240418	110900	7274360	12980	12980	12980	12980	4
522	20240418	110800	7222440	12980	12980	12980	12980	0
523	20240418	110700	7222440	12980	12980	12980	12980	0
524	20240418	110600	7222440	12980	12980	12980	12980	0
525	20240418	110500	7222440	12980	12980	12980	12980	0
526	20240418	110400	7222440	12980	12980	12980	12980	0
527	20240418	110300	7222440	12980	12980	12980	12980	0
528	20240418	110200	7222440	12980	12980	12980	12980	2
529	20240418	110100	7196480	12980	12980	12980	12980	0
530	20240418	110000	7196480	12980	12980	12980	12980	0
531	20240418	105900	7196480	12980	12980	12980	12980	0
532	20240418	105800	7196480	12980	12980	12980	12980	0
533	20240418	105700	7196480	12980	12980	12980	12980	0
534	20240418	105600	7196480	12980	12980	12980	12980	0
535	20240418	105500	7196480	12980	12980	12980	12980	0
536	20240418	105400	7196480	12980	12980	12980	12980	0
537	20240418	105300	7196480	12980	12980	12980	12980	0
538	20240418	105200	7196480	12980	12980	12980	12980	0
539	20240418	105100	7196480	12980	12980	12980	12980	0
540	20240418	105000	7196480	12980	12980	12980	12980	0
541	20240418	104900	7196480	12980	12980	12980	12980	0
542	20240418	104800	7196480	12980	12980	12980	12980	1
543	20240418	104700	7183500	12980	12980	12980	12980	0
544	20240418	104600	7183500	12980	12980	12980	12980	13
545	20240418	104500	7014760	12980	12980	12980	12980	2
546	20240418	104400	6988800	12970	12970	12970	12970	0
547	20240418	104300	6988800	12970	12970	12970	12970	1
548	20240418	104200	6975830	12970	12970	12970	12970	0
549	20240418	104100	6975830	12970	12970	12970	12970	0
550	20240418	104000	6975830	12970	12970	12970	12970	0
551	20240418	103900	6975830	12970	12970	12970	12970	0
552	20240418	103800	6975830	12970	12970	12970	12970	0
553	20240418	103700	6975830	12970	12970	12970	12970	0
554	20240418	103600	6975830	12970	12970	12970	12970	0
555	20240418	103500	6975830	12970	12970	12970	12970	0
556	20240418	103400	6975830	12970	12970	12970	12970	1
557	20240418	103300	6962860	12970	12970	12970	12970	3
558	20240418	103200	6923950	12960	12960	12960	12960	0
559	20240418	103100	6923950	12960	12960	12960	12960	0
560	20240418	103000	6923950	12960	12960	12960	12960	0
561	20240418	102900	6923950	12960	12960	12960	12960	12
562	20240418	102800	6768430	12960	12960	12960	12960	13
563	20240418	102700	6599950	12970	12970	12970	12970	1
564	20240418	102600	6586980	12970	12970	12970	12970	0
565	20240418	102500	6586980	12970	12970	12970	12970	0
566	20240418	102400	6586980	12970	12970	12970	12970	0
567	20240418	102300	6586980	12970	12970	12970	12970	0
568	20240418	102200	6586980	12970	12970	12970	12970	0
569	20240418	102100	6586980	12970	12970	12970	12970	0
570	20240418	102000	6586980	12970	12970	12970	12970	0
571	20240418	101900	6586980	12970	12970	12970	12970	0
572	20240418	101800	6586980	12970	12970	12970	12970	68
573	20240418	101700	5705020	12970	12970	12970	12970	0
574	20240418	101600	5705020	12970	12970	12970	12970	0
575	20240418	101500	5705020	12970	12970	12970	12970	0
576	20240418	101400	5705020	12970	12970	12970	12970	0
577	20240418	101300	5705020	12970	12970	12970	12970	0
578	20240418	101200	5705020	12970	12970	12970	12970	1
579	20240418	101100	5692050	12970	12970	12970	12970	0
580	20240418	101000	5692050	12970	12970	12970	12970	0
581	20240418	100900	5692050	12970	12970	12970	12970	0
582	20240418	100800	5692050	12970	12970	12970	12970	0
583	20240418	100700	5692050	12970	12970	12970	12970	0
584	20240418	100600	5692050	12970	12970	12970	12970	0
585	20240418	100500	5692050	12970	12970	12970	12970	0
586	20240418	100400	5692050	12970	12970	12970	12970	80
587	20240418	100300	4654450	12970	12970	12970	12970	0
588	20240418	100200	4654450	12970	12970	12970	12970	53
589	20240418	100100	3967040	12970	12970	12970	12970	0
590	20240418	100000	3967040	12970	12970	12970	12970	0
591	20240418	095900	3967040	12970	12970	12970	12970	0
592	20240418	095800	3967040	12970	12970	12970	12970	0
593	20240418	095700	3967040	12970	12970	12970	12970	2
594	20240418	095600	3941100	12970	12970	12970	12970	0
595	20240418	095500	3941100	12970	12970	12970	12970	100
596	20240418	095400	2644100	12970	12970	12970	12970	11
597	20240418	095300	2501430	12970	12970	12970	12970	0
598	20240418	095200	2501430	12970	12970	12970	12970	3
599	20240418	095100	2462520	12970	12970	12970	12970	0
600	20240418	095000	2462520	12970	12970	12970	12970	0
601	20240418	094900	2462520	12970	12970	12970	12970	0
602	20240418	094800	2462520	12970	12970	12970	12970	0
603	20240418	094700	2462520	12970	12970	12970	12970	0
604	20240418	094600	2462520	12970	12970	12970	12970	0
605	20240418	094500	2462520	12970	12970	12970	12970	0
606	20240418	094400	2462520	12970	12970	12970	12970	0
607	20240418	094300	2462520	12970	12970	12970	12970	0
608	20240418	094200	2462520	12970	12970	12970	12970	0
609	20240418	094100	2462520	12970	12970	12970	12970	0
610	20240418	094000	2462520	12970	12970	12970	12970	0
611	20240418	093900	2462520	12970	12970	12970	12970	0
612	20240418	093800	2462520	12970	12970	12970	12970	0
613	20240418	093700	2462520	12970	12970	12970	12970	0
614	20240418	093600	2462520	12970	12970	12970	12970	0
615	20240418	093500	2462520	12970	12970	12970	12970	55
616	20240418	093400	1749170	12960	12960	12960	12960	0
617	20240418	093300	1749170	12960	12960	12960	12960	0
618	20240418	093200	1749170	12960	12960	12960	12960	0
619	20240418	093100	1749170	12960	12960	12960	12960	19
620	20240418	093000	1502930	12970	12970	12970	12970	2
621	20240418	092900	1476990	12970	12970	12970	12970	0
622	20240418	092800	1476990	12970	12970	12970	12970	1
623	20240418	092700	1464020	12970	12970	12970	12970	0
624	20240418	092600	1464020	12970	12970	12970	12970	0
625	20240418	092500	1464020	12970	12970	12970	12970	0
626	20240418	092400	1464020	12970	12970	12970	12970	0
627	20240418	092300	1464020	12970	12970	12970	12970	0
628	20240418	092200	1464020	12970	12970	12970	12970	0
629	20240418	092100	1464020	12970	12970	12970	12970	0
630	20240418	092000	1464020	12970	12970	12970	12970	0
631	20240418	091900	1464020	12970	12970	12970	12970	0
632	20240418	091800	1464020	12970	12970	12970	12970	3
633	20240418	091700	1425110	12970	12970	12970	12970	0
634	20240418	091600	1425110	12970	12970	12970	12970	0
635	20240418	091500	1425110	12970	12970	12970	12970	0
636	20240418	091400	1425110	12970	12970	12970	12970	6
637	20240418	091300	1347290	12970	12970	12970	12970	1
638	20240418	091200	1334320	12960	12960	12960	12940	63
639	20240418	091100	519000	12980	12980	12980	12980	0
640	20240418	091000	519000	12980	12980	12980	12980	1
641	20240418	090900	506020	12980	12980	12980	12980	1
642	20240418	090800	493040	12940	12960	12960	12940	6
643	20240418	090700	415350	12970	12970	12970	12970	0
644	20240418	090600	415350	12970	12970	12970	12970	1
645	20240418	090500	402380	12980	12980	12980	12980	0
646	20240418	090400	402380	12980	12980	12980	12980	0
647	20240418	090300	402380	12980	12980	12980	12980	0
648	20240418	090200	402380	12980	12980	12980	12980	0
649	20240418	090100	402380	12980	12980	12980	12980	10
650	20240418	090000	272580	12980	12980	12980	12980	21