KissMeData/396690/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	205700	88026045	2975	2975	2975	2975	403
3	20240418	205600	88026045	2975	2975	2975	2975	0
4	20240418	205500	88026045	2975	2975	2975	2975	0
5	20240418	205400	88026045	2975	2975	2975	2975	0
6	20240418	205300	88026045	2975	2975	2975	2975	0
7	20240418	205200	88026045	2975	2975	2975	2975	0
8	20240418	205100	88026045	2975	2975	2975	2975	0
9	20240418	205000	88026045	2975	2975	2975	2975	0
10	20240418	204900	88026045	2975	2975	2975	2975	0
11	20240418	204800	88026045	2975	2975	2975	2975	0
12	20240418	204700	88026045	2975	2975	2975	2975	0
13	20240418	204600	88026045	2975	2975	2975	2975	0
14	20240418	204500	88026045	2975	2975	2975	2975	0
15	20240418	204400	88026045	2975	2975	2975	2975	0
16	20240418	204300	88026045	2975	2975	2975	2975	0
17	20240418	204200	88026045	2975	2975	2975	2975	0
18	20240418	204100	88026045	2975	2975	2975	2975	0
19	20240418	204000	88026045	2975	2975	2975	2975	0
20	20240418	203900	88026045	2975	2975	2975	2975	0
21	20240418	203800	88026045	2975	2975	2975	2975	0
22	20240418	203700	88026045	2975	2975	2975	2975	0
23	20240418	203600	88026045	2975	2975	2975	2975	0
24	20240418	203500	88026045	2975	2975	2975	2975	0
25	20240418	203400	88026045	2975	2975	2975	2975	0
26	20240418	203300	88026045	2975	2975	2975	2975	0
27	20240418	203200	88026045	2975	2975	2975	2975	0
28	20240418	203100	88026045	2975	2975	2975	2975	0
29	20240418	203000	88026045	2975	2975	2975	2975	0
30	20240418	202900	88026045	2975	2975	2975	2975	0
31	20240418	202800	88026045	2975	2975	2975	2975	0
32	20240418	202700	88026045	2975	2975	2975	2975	403
33	20240418	202600	88026045	2975	2975	2975	2975	0
34	20240418	202500	88026045	2975	2975	2975	2975	0
35	20240418	202400	88026045	2975	2975	2975	2975	0
36	20240418	202300	88026045	2975	2975	2975	2975	0
37	20240418	202200	88026045	2975	2975	2975	2975	0
38	20240418	202100	88026045	2975	2975	2975	2975	0
39	20240418	202000	88026045	2975	2975	2975	2975	0
40	20240418	201900	88026045	2975	2975	2975	2975	0
41	20240418	201800	88026045	2975	2975	2975	2975	0
42	20240418	201700	88026045	2975	2975	2975	2975	0
43	20240418	201600	88026045	2975	2975	2975	2975	0
44	20240418	201500	88026045	2975	2975	2975	2975	0
45	20240418	201400	88026045	2975	2975	2975	2975	0
46	20240418	201300	88026045	2975	2975	2975	2975	0
47	20240418	201200	88026045	2975	2975	2975	2975	0
48	20240418	201100	88026045	2975	2975	2975	2975	0
49	20240418	201000	88026045	2975	2975	2975	2975	0
50	20240418	200900	88026045	2975	2975	2975	2975	0
51	20240418	200800	88026045	2975	2975	2975	2975	0
52	20240418	200700	88026045	2975	2975	2975	2975	0
53	20240418	200600	88026045	2975	2975	2975	2975	0
54	20240418	200500	88026045	2975	2975	2975	2975	0
55	20240418	200400	88026045	2975	2975	2975	2975	0
56	20240418	200300	88026045	2975	2975	2975	2975	0
57	20240418	200200	88026045	2975	2975	2975	2975	0
58	20240418	200100	88026045	2975	2975	2975	2975	0
59	20240418	200000	88026045	2975	2975	2975	2975	0
60	20240418	195900	88026045	2975	2975	2975	2975	0
61	20240418	195800	88026045	2975	2975	2975	2975	0
62	20240418	195700	88026045	2975	2975	2975	2975	403
63	20240418	195600	88026045	2975	2975	2975	2975	0
64	20240418	195500	88026045	2975	2975	2975	2975	0
65	20240418	195400	88026045	2975	2975	2975	2975	0
66	20240418	195300	88026045	2975	2975	2975	2975	0
67	20240418	195200	88026045	2975	2975	2975	2975	0
68	20240418	195100	88026045	2975	2975	2975	2975	0
69	20240418	195000	88026045	2975	2975	2975	2975	0
70	20240418	194900	88026045	2975	2975	2975	2975	0
71	20240418	194800	88026045	2975	2975	2975	2975	0
72	20240418	194700	88026045	2975	2975	2975	2975	0
73	20240418	194600	88026045	2975	2975	2975	2975	0
74	20240418	194500	88026045	2975	2975	2975	2975	0
75	20240418	194400	88026045	2975	2975	2975	2975	0
76	20240418	194300	88026045	2975	2975	2975	2975	0
77	20240418	194200	88026045	2975	2975	2975	2975	0
78	20240418	194100	88026045	2975	2975	2975	2975	0
79	20240418	194000	88026045	2975	2975	2975	2975	0
80	20240418	193900	88026045	2975	2975	2975	2975	0
81	20240418	193800	88026045	2975	2975	2975	2975	0
82	20240418	193700	88026045	2975	2975	2975	2975	0
83	20240418	193600	88026045	2975	2975	2975	2975	0
84	20240418	193500	88026045	2975	2975	2975	2975	0
85	20240418	193400	88026045	2975	2975	2975	2975	0
86	20240418	193300	88026045	2975	2975	2975	2975	0
87	20240418	193200	88026045	2975	2975	2975	2975	0
88	20240418	193100	88026045	2975	2975	2975	2975	0
89	20240418	193000	88026045	2975	2975	2975	2975	0
90	20240418	192900	88026045	2975	2975	2975	2975	0
91	20240418	192800	88026045	2975	2975	2975	2975	0
92	20240418	192700	88026045	2975	2975	2975	2975	403
93	20240418	192600	88026045	2975	2975	2975	2975	0
94	20240418	192500	88026045	2975	2975	2975	2975	0
95	20240418	192400	88026045	2975	2975	2975	2975	0
96	20240418	192300	88026045	2975	2975	2975	2975	0
97	20240418	192200	88026045	2975	2975	2975	2975	0
98	20240418	192100	88026045	2975	2975	2975	2975	0
99	20240418	192000	88026045	2975	2975	2975	2975	0
100	20240418	191900	88026045	2975	2975	2975	2975	0
101	20240418	191800	88026045	2975	2975	2975	2975	0
102	20240418	191700	88026045	2975	2975	2975	2975	0
103	20240418	191600	88026045	2975	2975	2975	2975	0
104	20240418	191500	88026045	2975	2975	2975	2975	0
105	20240418	191400	88026045	2975	2975	2975	2975	0
106	20240418	191300	88026045	2975	2975	2975	2975	0
107	20240418	191200	88026045	2975	2975	2975	2975	0
108	20240418	191100	88026045	2975	2975	2975	2975	0
109	20240418	191000	88026045	2975	2975	2975	2975	0
110	20240418	190900	88026045	2975	2975	2975	2975	0
111	20240418	190800	88026045	2975	2975	2975	2975	0
112	20240418	190700	88026045	2975	2975	2975	2975	0
113	20240418	190600	88026045	2975	2975	2975	2975	0
114	20240418	190500	88026045	2975	2975	2975	2975	0
115	20240418	190400	88026045	2975	2975	2975	2975	0
116	20240418	190300	88026045	2975	2975	2975	2975	0
117	20240418	190200	88026045	2975	2975	2975	2975	0
118	20240418	190100	88026045	2975	2975	2975	2975	0
119	20240418	190000	88026045	2975	2975	2975	2975	0
120	20240418	185900	88026045	2975	2975	2975	2975	0
121	20240418	185800	88026045	2975	2975	2975	2975	0
122	20240418	185700	88026045	2975	2975	2975	2975	403
123	20240418	185600	88026045	2975	2975	2975	2975	0
124	20240418	185500	88026045	2975	2975	2975	2975	0
125	20240418	185400	88026045	2975	2975	2975	2975	0
126	20240418	185300	88026045	2975	2975	2975	2975	0
127	20240418	185200	88026045	2975	2975	2975	2975	0
128	20240418	185100	88026045	2975	2975	2975	2975	0
129	20240418	185000	88026045	2975	2975	2975	2975	0
130	20240418	184900	88026045	2975	2975	2975	2975	0
131	20240418	184800	88026045	2975	2975	2975	2975	0
132	20240418	184700	88026045	2975	2975	2975	2975	0
133	20240418	184600	88026045	2975	2975	2975	2975	0
134	20240418	184500	88026045	2975	2975	2975	2975	0
135	20240418	184400	88026045	2975	2975	2975	2975	0
136	20240418	184300	88026045	2975	2975	2975	2975	0
137	20240418	184200	88026045	2975	2975	2975	2975	0
138	20240418	184100	88026045	2975	2975	2975	2975	0
139	20240418	184000	88026045	2975	2975	2975	2975	0
140	20240418	183900	88026045	2975	2975	2975	2975	0
141	20240418	183800	88026045	2975	2975	2975	2975	0
142	20240418	183700	88026045	2975	2975	2975	2975	0
143	20240418	183600	88026045	2975	2975	2975	2975	0
144	20240418	183500	88026045	2975	2975	2975	2975	0
145	20240418	183400	88026045	2975	2975	2975	2975	0
146	20240418	183300	88026045	2975	2975	2975	2975	0
147	20240418	183200	88026045	2975	2975	2975	2975	0
148	20240418	183100	88026045	2975	2975	2975	2975	0
149	20240418	183000	88026045	2975	2975	2975	2975	0
150	20240418	182900	88026045	2975	2975	2975	2975	0
151	20240418	182800	88026045	2975	2975	2975	2975	0
152	20240418	182700	88026045	2975	2975	2975	2975	403
153	20240418	182600	88026045	2975	2975	2975	2975	0
154	20240418	182500	88026045	2975	2975	2975	2975	0
155	20240418	182400	88026045	2975	2975	2975	2975	0
156	20240418	182300	88026045	2975	2975	2975	2975	0
157	20240418	182200	88026045	2975	2975	2975	2975	0
158	20240418	182100	88026045	2975	2975	2975	2975	0
159	20240418	182000	88026045	2975	2975	2975	2975	0
160	20240418	181900	88026045	2975	2975	2975	2975	0
161	20240418	181800	88026045	2975	2975	2975	2975	0
162	20240418	181700	88026045	2975	2975	2975	2975	0
163	20240418	181600	88026045	2975	2975	2975	2975	0
164	20240418	181500	88026045	2975	2975	2975	2975	0
165	20240418	181400	88026045	2975	2975	2975	2975	0
166	20240418	181300	88026045	2975	2975	2975	2975	0
167	20240418	181200	88026045	2975	2975	2975	2975	0
168	20240418	181100	88026045	2975	2975	2975	2975	0
169	20240418	181000	88026045	2975	2975	2975	2975	0
170	20240418	180900	88026045	2975	2975	2975	2975	0
171	20240418	180800	88026045	2975	2975	2975	2975	0
172	20240418	180700	88026045	2975	2975	2975	2975	0
173	20240418	180600	88026045	2975	2975	2975	2975	0
174	20240418	180500	88026045	2975	2975	2975	2975	0
175	20240418	180400	88026045	2975	2975	2975	2975	0
176	20240418	180300	88026045	2975	2975	2975	2975	0
177	20240418	180200	88026045	2975	2975	2975	2975	0
178	20240418	180100	88026045	2975	2975	2975	2975	0
179	20240418	180000	88026045	2975	2975	2975	2975	0
180	20240418	175900	88026045	2975	2975	2975	2975	0
181	20240418	175800	88026045	2975	2975	2975	2975	0
182	20240418	175700	88026045	2975	2975	2975	2975	403
183	20240418	175600	88026045	2975	2975	2975	2975	0
184	20240418	175500	88026045	2975	2975	2975	2975	0
185	20240418	175400	88026045	2975	2975	2975	2975	0
186	20240418	175300	88026045	2975	2975	2975	2975	0
187	20240418	175200	88026045	2975	2975	2975	2975	0
188	20240418	175100	88026045	2975	2975	2975	2975	0
189	20240418	175000	88026045	2975	2975	2975	2975	0
190	20240418	174900	88026045	2975	2975	2975	2975	0
191	20240418	174800	88026045	2975	2975	2975	2975	0
192	20240418	174700	88026045	2975	2975	2975	2975	0
193	20240418	174600	88026045	2975	2975	2975	2975	0
194	20240418	174500	88026045	2975	2975	2975	2975	0
195	20240418	174400	88026045	2975	2975	2975	2975	0
196	20240418	174300	88026045	2975	2975	2975	2975	0
197	20240418	174200	88026045	2975	2975	2975	2975	0
198	20240418	174100	88026045	2975	2975	2975	2975	0
199	20240418	174000	88026045	2975	2975	2975	2975	0
200	20240418	173900	88026045	2975	2975	2975	2975	0
201	20240418	173800	88026045	2975	2975	2975	2975	0
202	20240418	173700	88026045	2975	2975	2975	2975	0
203	20240418	173600	88026045	2975	2975	2975	2975	0
204	20240418	173500	88026045	2975	2975	2975	2975	0
205	20240418	173400	88026045	2975	2975	2975	2975	0
206	20240418	173300	88026045	2975	2975	2975	2975	0
207	20240418	173200	88026045	2975	2975	2975	2975	0
208	20240418	173100	88026045	2975	2975	2975	2975	0
209	20240418	173000	88026045	2975	2975	2975	2975	0
210	20240418	172900	88026045	2975	2975	2975	2975	0
211	20240418	172800	88026045	2975	2975	2975	2975	0
212	20240418	172700	88026045	2975	2975	2975	2975	403
213	20240418	172600	88026045	2975	2975	2975	2975	0
214	20240418	172500	88026045	2975	2975	2975	2975	0
215	20240418	172400	88026045	2975	2975	2975	2975	0
216	20240418	172300	88026045	2975	2975	2975	2975	0
217	20240418	172200	88026045	2975	2975	2975	2975	0
218	20240418	172100	88026045	2975	2975	2975	2975	0
219	20240418	172000	88026045	2975	2975	2975	2975	0
220	20240418	171900	88026045	2975	2975	2975	2975	0
221	20240418	171800	88026045	2975	2975	2975	2975	0
222	20240418	171700	88026045	2975	2975	2975	2975	0
223	20240418	171600	88026045	2975	2975	2975	2975	0
224	20240418	171500	88026045	2975	2975	2975	2975	0
225	20240418	171400	88026045	2975	2975	2975	2975	0
226	20240418	171300	88026045	2975	2975	2975	2975	0
227	20240418	171200	88026045	2975	2975	2975	2975	0
228	20240418	171100	88026045	2975	2975	2975	2975	0
229	20240418	171000	88026045	2975	2975	2975	2975	0
230	20240418	170900	88026045	2975	2975	2975	2975	0
231	20240418	170800	88026045	2975	2975	2975	2975	0
232	20240418	170700	88026045	2975	2975	2975	2975	0
233	20240418	170600	88026045	2975	2975	2975	2975	0
234	20240418	170500	88026045	2975	2975	2975	2975	0
235	20240418	170400	88026045	2975	2975	2975	2975	0
236	20240418	170300	88026045	2975	2975	2975	2975	0
237	20240418	170200	88026045	2975	2975	2975	2975	0
238	20240418	170100	88026045	2975	2975	2975	2975	0
239	20240418	170000	88026045	2975	2975	2975	2975	0
240	20240418	165900	88026045	2975	2975	2975	2975	0
241	20240418	165800	88026045	2975	2975	2975	2975	0
242	20240418	165700	88026045	2975	2975	2975	2975	403
243	20240418	165600	88026045	2975	2975	2975	2975	0
244	20240418	165500	88026045	2975	2975	2975	2975	0
245	20240418	165400	88026045	2975	2975	2975	2975	0
246	20240418	165300	88026045	2975	2975	2975	2975	0
247	20240418	165200	88026045	2975	2975	2975	2975	0
248	20240418	165100	88026045	2975	2975	2975	2975	0
249	20240418	165000	88026045	2975	2975	2975	2975	0
250	20240418	164900	88026045	2975	2975	2975	2975	0
251	20240418	164800	88026045	2975	2975	2975	2975	0
252	20240418	164700	88026045	2975	2975	2975	2975	0
253	20240418	164600	88026045	2975	2975	2975	2975	0
254	20240418	164500	88026045	2975	2975	2975	2975	0
255	20240418	164400	88026045	2975	2975	2975	2975	0
256	20240418	164300	88026045	2975	2975	2975	2975	0
257	20240418	164200	88026045	2975	2975	2975	2975	0
258	20240418	164100	88026045	2975	2975	2975	2975	0
259	20240418	164000	88026045	2975	2975	2975	2975	0
260	20240418	163900	88026045	2975	2975	2975	2975	0
261	20240418	163800	88026045	2975	2975	2975	2975	0
262	20240418	163700	88026045	2975	2975	2975	2975	0
263	20240418	163600	88026045	2975	2975	2975	2975	0
264	20240418	163500	88026045	2975	2975	2975	2975	0
265	20240418	163400	88026045	2975	2975	2975	2975	0
266	20240418	163300	88026045	2975	2975	2975	2975	0
267	20240418	163200	88026045	2975	2975	2975	2975	0
268	20240418	163100	88026045	2975	2975	2975	2975	0
269	20240418	163000	88026045	2975	2975	2975	2975	0
270	20240418	162900	88026045	2975	2975	2975	2975	0
271	20240418	162800	88026045	2975	2975	2975	2975	0
272	20240418	162700	88026045	2975	2975	2975	2975	403
273	20240418	162600	88026045	2975	2975	2975	2975	0
274	20240418	162500	88026045	2975	2975	2975	2975	0
275	20240418	162400	88026045	2975	2975	2975	2975	0
276	20240418	162300	88026045	2975	2975	2975	2975	0
277	20240418	162200	88026045	2975	2975	2975	2975	0
278	20240418	162100	88026045	2975	2975	2975	2975	0
279	20240418	162000	88026045	2975	2975	2975	2975	0
280	20240418	161900	88026045	2975	2975	2975	2975	0
281	20240418	161800	88026045	2975	2975	2975	2975	0
282	20240418	161700	88026045	2975	2975	2975	2975	0
283	20240418	161600	88026045	2975	2975	2975	2975	0
284	20240418	161500	88026045	2975	2975	2975	2975	0
285	20240418	161400	88026045	2975	2975	2975	2975	0
286	20240418	161300	88026045	2975	2975	2975	2975	0
287	20240418	161200	88026045	2975	2975	2975	2975	0
288	20240418	161100	88026045	2975	2975	2975	2975	0
289	20240418	161000	88026045	2975	2975	2975	2975	0
290	20240418	160900	88026045	2975	2975	2975	2975	0
291	20240418	160800	88026045	2975	2975	2975	2975	0
292	20240418	160700	88026045	2975	2975	2975	2975	0
293	20240418	160600	88026045	2975	2975	2975	2975	0
294	20240418	160500	88026045	2975	2975	2975	2975	0
295	20240418	160400	88026045	2975	2975	2975	2975	0
296	20240418	160300	88026045	2975	2975	2975	2975	0
297	20240418	160200	88026045	2975	2975	2975	2975	0
298	20240418	160100	88026045	2975	2975	2975	2975	0
299	20240418	160000	88026045	2975	2975	2975	2975	0
300	20240418	155900	88026045	2975	2975	2975	2975	0
301	20240418	155800	88026045	2975	2975	2975	2975	0
302	20240418	155700	88026045	2975	2975	2975	2975	403
303	20240418	155600	88026045	2975	2975	2975	2975	0
304	20240418	155500	88026045	2975	2975	2975	2975	0
305	20240418	155400	88026045	2975	2975	2975	2975	0
306	20240418	155300	88026045	2975	2975	2975	2975	0
307	20240418	155200	88026045	2975	2975	2975	2975	0
308	20240418	155100	88026045	2975	2975	2975	2975	0
309	20240418	155000	88026045	2975	2975	2975	2975	0
310	20240418	154900	88026045	2975	2975	2975	2975	0
311	20240418	154800	88026045	2975	2975	2975	2975	0
312	20240418	154700	88026045	2975	2975	2975	2975	0
313	20240418	154600	88026045	2975	2975	2975	2975	0
314	20240418	154500	88026045	2975	2975	2975	2975	0
315	20240418	154400	88026045	2975	2975	2975	2975	0
316	20240418	154300	88026045	2975	2975	2975	2975	0
317	20240418	154200	88026045	2975	2975	2975	2975	0
318	20240418	154100	88026045	2975	2975	2975	2975	0
319	20240418	154000	88026045	2975	2975	2975	2975	0
320	20240418	153900	88026045	2975	2975	2975	2975	0
321	20240418	153800	88026045	2975	2975	2975	2975	0
322	20240418	153700	88026045	2975	2975	2975	2975	0
323	20240418	153600	88026045	2975	2975	2975	2975	0
324	20240418	153500	88026045	2975	2975	2975	2975	0
325	20240418	153400	88026045	2975	2975	2975	2975	0
326	20240418	153300	88026045	2975	2975	2975	2975	0
327	20240418	153200	88026045	2975	2975	2975	2975	0
328	20240418	153100	88026045	2975	2975	2975	2975	0
329	20240418	153000	88026045	2975	2975	2975	2975	403
330	20240418	152900	86827120	2975	2975	2975	2975	0
331	20240418	152800	86827120	2975	2975	2975	2975	0
332	20240418	152700	86827120	2975	2975	2975	2975	0
333	20240418	152600	86827120	2975	2975	2975	2975	0
334	20240418	152500	86827120	2975	2975	2975	2975	0
335	20240418	152400	86827120	2975	2975	2975	2975	0
336	20240418	152300	86827120	2975	2975	2975	2975	0
337	20240418	152200	86827120	2975	2975	2975	2975	0
338	20240418	152100	86827120	2975	2975	2975	2975	0
339	20240418	152000	86827120	2975	2975	2975	2975	0
340	20240418	151900	86827120	2975	2975	2975	2975	0
341	20240418	151800	86827120	2975	2975	2975	2975	0
342	20240418	151700	86827120	2975	2975	2975	2975	1
343	20240418	151600	86824145	2975	2975	2975	2975	10
344	20240418	151500	86794395	2975	2975	2975	2975	20
345	20240418	151400	86734895	2975	2975	2975	2975	13
346	20240418	151300	86696220	2965	2965	2965	2965	0
347	20240418	151200	86696220	2965	2965	2965	2965	16
348	20240418	151100	86648780	2960	2960	2960	2960	0
349	20240418	151000	86648780	2960	2960	2960	2960	0
350	20240418	150900	86648780	2960	2970	2970	2960	680
351	20240418	150800	84633815	2975	2975	2975	2975	0
352	20240418	150700	84633815	2975	2975	2975	2975	1
353	20240418	150600	84630840	2975	2975	2975	2975	0
354	20240418	150500	84630840	2975	2975	2975	2975	0
355	20240418	150400	84630840	2975	2975	2975	2975	1
356	20240418	150300	84627865	2975	2975	2975	2975	2
357	20240418	150200	84621915	2975	2975	2975	2975	0
358	20240418	150100	84621915	2975	2975	2975	2975	0
359	20240418	150000	84621915	2975	2975	2975	2975	0
360	20240418	145900	84621915	2975	2975	2975	2975	0
361	20240418	145800	84621915	2975	2975	2975	2975	0
362	20240418	145700	84621915	2975	2975	2975	2975	50
363	20240418	145600	84473165	2975	2975	2975	2975	0
364	20240418	145500	84473165	2975	2975	2975	2975	0
365	20240418	145400	84473165	2975	2975	2975	2975	0
366	20240418	145300	84473165	2975	2975	2975	2975	0
367	20240418	145200	84473165	2975	2975	2975	2975	0
368	20240418	145100	84473165	2975	2975	2975	2975	5
369	20240418	145000	84458290	2975	2975	2975	2975	0
370	20240418	144900	84458290	2975	2975	2975	2975	0
371	20240418	144800	84458290	2975	2975	2975	2975	0
372	20240418	144700	84458290	2975	2975	2975	2975	0
373	20240418	144600	84458290	2975	2975	2975	2975	1
374	20240418	144500	84455315	2975	2975	2975	2975	0
375	20240418	144400	84455315	2975	2975	2975	2975	131
376	20240418	144300	84065590	2970	2970	2970	2970	0
377	20240418	144200	84065590	2970	2970	2970	2970	20
378	20240418	144100	84006190	2970	2970	2970	2970	1
379	20240418	144000	84003220	2960	2965	2965	2960	200
380	20240418	143900	83410775	2975	2970	2975	2965	51
381	20240418	143800	83259345	2975	2975	2975	2975	0
382	20240418	143700	83259345	2975	2975	2975	2975	1
383	20240418	143600	83256370	2970	2970	2970	2970	50
384	20240418	143500	83107870	2970	2970	2970	2970	50
385	20240418	143400	82959370	2970	2970	2970	2970	0
386	20240418	143300	82959370	2970	2970	2970	2970	50
387	20240418	143200	82810870	2975	2975	2975	2975	0
388	20240418	143100	82810870	2975	2975	2975	2975	0
389	20240418	143000	82810870	2975	2975	2975	2975	10
390	20240418	142900	82781120	2975	2975	2975	2975	0
391	20240418	142800	82781120	2975	2975	2975	2975	0
392	20240418	142700	82781120	2975	2975	2975	2975	100
393	20240418	142600	82483620	2975	2975	2975	2975	0
394	20240418	142500	82483620	2975	2975	2975	2975	0
395	20240418	142400	82483620	2975	2975	2975	2975	1
396	20240418	142300	82480645	2965	2965	2965	2965	0
397	20240418	142200	82480645	2965	2965	2965	2965	0
398	20240418	142100	82480645	2965	2965	2965	2965	0
399	20240418	142000	82480645	2965	2965	2965	2965	0
400	20240418	141900	82480645	2965	2965	2965	2965	0
401	20240418	141800	82480645	2965	2965	2965	2965	0
402	20240418	141700	82480645	2965	2965	2965	2965	0
403	20240418	141600	82480645	2965	2965	2965	2965	2
404	20240418	141500	82474715	2965	2970	2970	2965	947
405	20240418	141400	79665370	2970	2970	2970	2970	500
406	20240418	141300	78180370	2975	2975	2975	2975	8
407	20240418	141200	78156570	2975	2975	2975	2975	0
408	20240418	141100	78156570	2975	2975	2975	2975	0
409	20240418	141000	78156570	2975	2975	2975	2975	0
410	20240418	140900	78156570	2975	2975	2975	2975	0
411	20240418	140800	78156570	2975	2975	2975	2975	0
412	20240418	140700	78156570	2975	2975	2975	2975	100
413	20240418	140600	77859070	2975	2975	2975	2975	1
414	20240418	140500	77856095	2970	2970	2970	2970	0
415	20240418	140400	77856095	2970	2970	2970	2970	1
416	20240418	140300	77853125	2975	2975	2975	2975	0
417	20240418	140200	77853125	2975	2975	2975	2975	0
418	20240418	140100	77853125	2975	2975	2975	2975	0
419	20240418	140000	77853125	2975	2975	2975	2975	168
420	20240418	135900	77353325	2975	2975	2975	2975	0
421	20240418	135800	77353325	2975	2975	2975	2975	0
422	20240418	135700	77353325	2975	2975	2975	2975	0
423	20240418	135600	77353325	2975	2975	2975	2975	0
424	20240418	135500	77353325	2975	2975	2975	2975	0
425	20240418	135400	77353325	2975	2975	2975	2975	0
426	20240418	135300	77353325	2975	2975	2975	2975	0
427	20240418	135200	77353325	2975	2975	2975	2975	0
428	20240418	135100	77353325	2975	2970	2975	2970	16
429	20240418	135000	77305800	2975	2975	2975	2975	1
430	20240418	134900	77302825	2970	2970	2970	2970	0
431	20240418	134800	77302825	2970	2970	2970	2970	0
432	20240418	134700	77302825	2970	2970	2970	2970	156
433	20240418	134600	76839505	2975	2975	2975	2975	831
434	20240418	134500	74367280	2975	2975	2975	2975	3
435	20240418	134400	74358355	2975	2975	2975	2975	0
436	20240418	134300	74358355	2975	2975	2975	2975	2
437	20240418	134200	74352405	2975	2975	2975	2975	1
438	20240418	134100	74349430	2975	2975	2975	2975	0
439	20240418	134000	74349430	2975	2975	2975	2975	0
440	20240418	133900	74349430	2975	2975	2975	2975	0
441	20240418	133800	74349430	2975	2975	2975	2975	0
442	20240418	133700	74349430	2975	2975	2975	2975	33
443	20240418	133600	74251255	2975	2975	2975	2975	140
444	20240418	133500	73834755	2975	2975	2975	2975	0
445	20240418	133400	73834755	2975	2975	2975	2975	1
446	20240418	133300	73831780	2975	2975	2975	2975	113
447	20240418	133200	73495605	2975	2975	2975	2975	0
448	20240418	133100	73495605	2975	2975	2975	2975	0
449	20240418	133000	73495605	2975	2975	2975	2975	0
450	20240418	132900	73495605	2975	2975	2975	2975	12
451	20240418	132800	73459905	2975	2975	2975	2975	0
452	20240418	132700	73459905	2975	2975	2975	2975	0
453	20240418	132600	73459905	2975	2975	2975	2975	0
454	20240418	132500	73459905	2975	2970	2975	2970	18
455	20240418	132400	73406440	2975	2975	2975	2975	50
456	20240418	132300	73257690	2975	2975	2975	2975	0
457	20240418	132200	73257690	2975	2975	2975	2975	1
458	20240418	132100	73254715	2975	2975	2975	2975	0
459	20240418	132000	73254715	2975	2975	2975	2975	0
460	20240418	131900	73254715	2975	2975	2975	2975	0
461	20240418	131800	73254715	2975	2975	2975	2975	17
462	20240418	131700	73204140	2975	2975	2975	2975	7
463	20240418	131600	73183315	2975	2975	2975	2975	1
464	20240418	131500	73180340	2970	2970	2970	2970	0
465	20240418	131400	73180340	2970	2970	2970	2970	0
466	20240418	131300	73180340	2970	2970	2970	2970	0
467	20240418	131200	73180340	2970	2970	2970	2970	0
468	20240418	131100	73180340	2970	2970	2970	2970	184
469	20240418	131000	72633860	2970	2970	2970	2970	0
470	20240418	130900	72633860	2970	2970	2970	2970	40
471	20240418	130800	72515060	2970	2970	2970	2970	0
472	20240418	130700	72515060	2970	2970	2970	2970	2050
473	20240418	130600	66426560	2975	2975	2975	2975	0
474	20240418	130500	66426560	2975	2975	2975	2975	0
475	20240418	130400	66426560	2975	2975	2975	2975	0
476	20240418	130300	66426560	2975	2975	2975	2975	0
477	20240418	130200	66426560	2975	2975	2975	2975	0
478	20240418	130100	66426560	2975	2975	2975	2975	0
479	20240418	130000	66426560	2975	2975	2975	2975	0
480	20240418	125900	66426560	2975	2975	2975	2975	0
481	20240418	125800	66426560	2975	2975	2975	2975	1
482	20240418	125700	66423585	2975	2975	2975	2975	0
483	20240418	125600	66423585	2975	2975	2975	2975	0
484	20240418	125500	66423585	2975	2975	2975	2975	10
485	20240418	125400	66393835	2975	2975	2975	2975	0
486	20240418	125300	66393835	2975	2975	2975	2975	4
487	20240418	125200	66381935	2975	2975	2975	2975	0
488	20240418	125100	66381935	2975	2975	2975	2975	208
489	20240418	125000	65763135	2975	2975	2975	2975	0
490	20240418	124900	65763135	2975	2975	2975	2975	0
491	20240418	124800	65763135	2975	2975	2975	2975	0
492	20240418	124700	65763135	2975	2975	2975	2975	3
493	20240418	124600	65754210	2975	2975	2975	2975	0
494	20240418	124500	65754210	2975	2975	2975	2975	0
495	20240418	124400	65754210	2975	2975	2975	2975	0
496	20240418	124300	65754210	2975	2975	2975	2975	0
497	20240418	124200	65754210	2975	2975	2975	2975	1
498	20240418	124100	65751235	2975	2975	2975	2975	1
499	20240418	124000	65748260	2975	2975	2975	2975	0
500	20240418	123900	65748260	2975	2975	2975	2975	0
501	20240418	123800	65748260	2975	2975	2975	2975	0
502	20240418	123700	65748260	2975	2975	2975	2975	0
503	20240418	123600	65748260	2975	2980	2980	2975	12
504	20240418	123500	65712550	2975	2975	2975	2975	0
505	20240418	123400	65712550	2975	2975	2975	2975	0
506	20240418	123300	65712550	2975	2975	2975	2975	0
507	20240418	123200	65712550	2975	2975	2975	2975	29
508	20240418	123100	65626275	2970	2975	2975	2970	968
509	20240418	123000	62750460	2980	2975	2980	2975	54
510	20240418	122900	62589790	2975	2975	2975	2975	0
511	20240418	122800	62589790	2975	2975	2975	2975	500
512	20240418	122700	61102290	2980	2980	2980	2980	0
513	20240418	122600	61102290	2980	2980	2980	2980	2
514	20240418	122500	61096330	2980	2975	2980	2975	236
515	20240418	122400	60393075	2980	2980	2980	2980	0
516	20240418	122300	60393075	2980	2980	2980	2980	0
517	20240418	122200	60393075	2980	2980	2980	2980	1
518	20240418	122100	60390095	2980	2975	2980	2975	2025
519	20240418	122000	54357940	2970	2970	2970	2970	0
520	20240418	121900	54357940	2970	2970	2970	2970	500
521	20240418	121800	52872940	2975	2975	2975	2975	2
522	20240418	121700	52866990	2975	2975	2975	2975	1
523	20240418	121600	52864015	2975	2975	2975	2975	250
524	20240418	121500	52120265	2975	2975	2975	2975	0
525	20240418	121400	52120265	2975	2975	2975	2975	0
526	20240418	121300	52120265	2975	2975	2975	2975	0
527	20240418	121200	52120265	2975	2975	2975	2975	100
528	20240418	121100	51822765	2975	2975	2975	2975	0
529	20240418	121000	51822765	2975	2975	2975	2975	0
530	20240418	120900	51822765	2975	2975	2975	2975	0
531	20240418	120800	51822765	2975	2975	2975	2975	0
532	20240418	120700	51822765	2975	2975	2975	2975	0
533	20240418	120600	51822765	2975	2975	2975	2975	0
534	20240418	120500	51822765	2975	2975	2975	2975	0
535	20240418	120400	51822765	2975	2975	2975	2975	3
536	20240418	120300	51813840	2975	2975	2975	2975	0
537	20240418	120200	51813840	2975	2975	2975	2975	0
538	20240418	120100	51813840	2975	2975	2975	2975	0
539	20240418	120000	51813840	2975	2975	2975	2975	0
540	20240418	115900	51813840	2975	2975	2975	2975	0
541	20240418	115800	51813840	2975	2975	2975	2975	0
542	20240418	115700	51813840	2975	2975	2975	2975	0
543	20240418	115600	51813840	2975	2975	2975	2975	1
544	20240418	115500	51810865	2970	2970	2970	2970	1
545	20240418	115400	51807895	2975	2975	2975	2975	0
546	20240418	115300	51807895	2975	2975	2975	2975	0
547	20240418	115200	51807895	2975	2975	2975	2975	0
548	20240418	115100	51807895	2975	2975	2975	2975	0
549	20240418	115000	51807895	2975	2975	2975	2975	0
550	20240418	114900	51807895	2975	2975	2975	2975	0
551	20240418	114800	51807895	2975	2975	2975	2975	168
552	20240418	114700	51308095	2975	2975	2975	2975	0
553	20240418	114600	51308095	2975	2975	2975	2975	0
554	20240418	114500	51308095	2975	2975	2975	2975	0
555	20240418	114400	51308095	2975	2975	2975	2975	0
556	20240418	114300	51308095	2975	2975	2975	2975	0
557	20240418	114200	51308095	2975	2975	2975	2975	0
558	20240418	114100	51308095	2975	2975	2975	2975	0
559	20240418	114000	51308095	2975	2975	2975	2975	0
560	20240418	113900	51308095	2975	2975	2975	2975	0
561	20240418	113800	51308095	2975	2970	2975	2970	16
562	20240418	113700	51260550	2975	2975	2975	2975	0
563	20240418	113600	51260550	2975	2975	2975	2975	0
564	20240418	113500	51260550	2975	2975	2975	2975	0
565	20240418	113400	51260550	2975	2975	2975	2975	0
566	20240418	113300	51260550	2975	2975	2975	2975	1
567	20240418	113200	51257575	2975	2975	2975	2975	0
568	20240418	113100	51257575	2975	2975	2975	2975	0
569	20240418	113000	51257575	2975	2975	2975	2970	3
570	20240418	112900	51248655	2975	2975	2975	2975	1
571	20240418	112800	51245680	2975	2975	2975	2975	4
572	20240418	112700	51233780	2975	2970	2975	2970	2
573	20240418	112600	51227835	2970	2975	2975	2970	28
574	20240418	112500	51144605	2975	2970	2975	2970	2
575	20240418	112400	51138660	2960	2960	2960	2960	0
576	20240418	112300	51138660	2960	2960	2960	2960	0
577	20240418	112200	51138660	2960	2960	2960	2960	0
578	20240418	112100	51138660	2960	2960	2960	2960	0
579	20240418	112000	51138660	2960	2960	2960	2960	0
580	20240418	111900	51138660	2960	2960	2960	2960	0
581	20240418	111800	51138660	2960	2960	2960	2960	0
582	20240418	111700	51138660	2960	2960	2960	2960	0
583	20240418	111600	51138660	2960	2960	2960	2960	0
584	20240418	111500	51138660	2960	2970	2970	2960	3426
585	20240418	111400	40986250	2975	2975	2975	2975	0
586	20240418	111300	40986250	2975	2975	2975	2975	20
587	20240418	111200	40926750	2975	2975	2975	2975	1
588	20240418	111100	40923775	2970	2970	2970	2970	1
589	20240418	111000	40920805	2970	2970	2970	2970	0
590	20240418	110900	40920805	2970	2970	2970	2970	0
591	20240418	110800	40920805	2970	2970	2970	2970	0
592	20240418	110700	40920805	2970	2970	2970	2970	0
593	20240418	110600	40920805	2970	2975	2975	2970	2695
594	20240418	110500	32909285	2980	2980	2980	2980	3
595	20240418	110400	32900345	2980	2980	2980	2980	0
596	20240418	110300	32900345	2980	2980	2980	2980	0
597	20240418	110200	32900345	2980	2980	2980	2980	5
598	20240418	110100	32885445	2980	2980	2980	2980	0
599	20240418	110000	32885445	2980	2980	2980	2980	0
600	20240418	105900	32885445	2980	2980	2980	2980	10
601	20240418	105800	32855645	2980	2980	2980	2980	19
602	20240418	105700	32799025	2980	2980	2980	2980	0
603	20240418	105600	32799025	2980	2980	2980	2980	0
604	20240418	105500	32799025	2980	2980	2980	2980	1
605	20240418	105400	32796045	2980	2980	2980	2980	0
606	20240418	105300	32796045	2980	2980	2980	2980	0
607	20240418	105200	32796045	2980	2980	2980	2980	0
608	20240418	105100	32796045	2980	2980	2980	2980	1
609	20240418	105000	32793065	2980	2980	2980	2980	0
610	20240418	104900	32793065	2980	2980	2980	2980	0
611	20240418	104800	32793065	2980	2980	2980	2980	0
612	20240418	104700	32793065	2980	2980	2980	2980	0
613	20240418	104600	32793065	2980	2980	2980	2980	0
614	20240418	104500	32793065	2980	2980	2980	2980	0
615	20240418	104400	32793065	2980	2980	2980	2980	101
616	20240418	104300	32492085	2980	2980	2980	2980	1644
617	20240418	104200	27592965	2980	2980	2980	2980	27
618	20240418	104100	27512505	2980	2980	2980	2980	0
619	20240418	104000	27512505	2980	2980	2980	2980	0
620	20240418	103900	27512505	2980	2980	2980	2980	2
621	20240418	103800	27506545	2980	2980	2980	2980	1
622	20240418	103700	27503565	2980	2980	2980	2980	0
623	20240418	103600	27503565	2980	2980	2980	2980	0
624	20240418	103500	27503565	2980	2980	2980	2980	0
625	20240418	103400	27503565	2980	2980	2980	2980	2
626	20240418	103300	27497605	2975	2975	2975	2975	0
627	20240418	103200	27497605	2975	2975	2975	2975	0
628	20240418	103100	27497605	2975	2975	2975	2975	30
629	20240418	103000	27408355	2975	2975	2975	2975	0
630	20240418	102900	27408355	2975	2975	2975	2975	235
631	20240418	102800	26709230	2980	2980	2980	2980	0
632	20240418	102700	26709230	2980	2980	2980	2980	0
633	20240418	102600	26709230	2980	2980	2980	2980	0
634	20240418	102500	26709230	2980	2980	2980	2980	0
635	20240418	102400	26709230	2980	2980	2980	2980	0
636	20240418	102300	26709230	2980	2980	2980	2980	1
637	20240418	102200	26706250	2980	2980	2980	2980	1
638	20240418	102100	26703270	2980	2980	2980	2980	0
639	20240418	102000	26703270	2980	2980	2980	2980	0
640	20240418	101900	26703270	2980	2980	2980	2980	0
641	20240418	101800	26703270	2980	2980	2980	2980	2
642	20240418	101700	26697310	2975	2975	2975	2975	375
643	20240418	101600	25581685	2980	2980	2980	2980	1
644	20240418	101500	25578705	2975	2975	2975	2975	1000
645	20240418	101400	22603705	2975	2975	2975	2975	7
646	20240418	101300	22582880	2975	2975	2975	2970	311
647	20240418	101200	21658655	2975	2975	2975	2975	0
648	20240418	101100	21658655	2975	2975	2975	2975	50
649	20240418	101000	21509905	2975	2975	2975	2975	200
650	20240418	100900	20914905	2975	2975	2975	2975	0
651	20240418	100800	20914905	2975	2975	2975	2975	5
652	20240418	100700	20900030	2975	2975	2975	2975	18
653	20240418	100600	20846480	2975	2975	2975	2975	0
654	20240418	100500	20846480	2975	2975	2975	2975	0
655	20240418	100400	20846480	2975	2975	2975	2975	20
656	20240418	100300	20786980	2975	2975	2975	2975	0
657	20240418	100200	20786980	2975	2975	2975	2975	0
658	20240418	100100	20786980	2975	2975	2975	2975	0
659	20240418	100000	20786980	2975	2975	2975	2975	2
660	20240418	095900	20781030	2975	2975	2975	2975	1
661	20240418	095800	20778055	2970	2970	2970	2970	500
662	20240418	095700	19293055	2975	2975	2975	2975	0
663	20240418	095600	19293055	2975	2970	2975	2970	93
664	20240418	095500	19016835	2970	2970	2970	2970	2
665	20240418	095400	19010895	2970	2970	2970	2970	1
666	20240418	095300	19007925	2960	2965	2965	2960	724
667	20240418	095200	16864385	2970	2970	2970	2970	1
668	20240418	095100	16861415	2970	2970	2970	2970	5
669	20240418	095000	16846565	2975	2975	2975	2975	0
670	20240418	094900	16846565	2975	2975	2975	2975	50
671	20240418	094800	16697815	2980	2980	2980	2980	0
672	20240418	094700	16697815	2980	2980	2980	2980	5
673	20240418	094600	16682915	2970	2970	2970	2970	0
674	20240418	094500	16682915	2970	2980	2980	2965	3003
675	20240418	094400	7767620	2980	2980	2980	2980	1
676	20240418	094300	7764640	2980	2980	2980	2980	103
677	20240418	094200	7457700	2980	2980	2980	2980	8
678	20240418	094100	7433860	2975	2980	2980	2975	304
679	20240418	094000	6529440	2980	2980	2980	2980	1
680	20240418	093900	6526460	2980	2980	2980	2980	0
681	20240418	093800	6526460	2980	2980	2980	2980	1
682	20240418	093700	6523480	2980	2980	2980	2980	94
683	20240418	093600	6243360	2980	2980	2980	2980	2
684	20240418	093500	6237400	2980	2980	2980	2980	5
685	20240418	093400	6222500	2980	2980	2980	2980	0
686	20240418	093300	6222500	2980	2980	2980	2980	1
687	20240418	093200	6219520	2980	2975	2980	2975	8
688	20240418	093100	6195710	2975	2975	2975	2975	0
689	20240418	093000	6195710	2975	2975	2975	2975	519
690	20240418	092900	4651685	2975	2980	2980	2975	116
691	20240418	092800	4306250	2980	2980	2980	2980	67
692	20240418	092700	4106590	2980	2980	2980	2980	671
693	20240418	092600	2107010	2980	2980	2980	2980	0
694	20240418	092500	2107010	2980	2980	2980	2980	0
695	20240418	092400	2107010	2980	2980	2980	2980	0
696	20240418	092300	2107010	2980	2980	2980	2980	50
697	20240418	092200	1958010	2980	2980	2980	2980	2
698	20240418	092100	1952050	2980	2980	2980	2980	0
699	20240418	092000	1952050	2980	2980	2980	2980	301
700	20240418	091900	1055070	2980	2980	2980	2980	0
701	20240418	091800	1055070	2980	2980	2980	2980	0
702	20240418	091700	1055070	2980	2980	2980	2980	0
703	20240418	091600	1055070	2980	2980	2980	2980	30
704	20240418	091500	965670	2980	2980	2980	2980	31
705	20240418	091400	873290	2980	2980	2980	2980	0
706	20240418	091300	873290	2980	2980	2980	2980	0
707	20240418	091200	873290	2980	2980	2980	2980	0
708	20240418	091100	873290	2980	2980	2980	2980	5
709	20240418	091000	858390	2980	2980	2980	2980	1
710	20240418	090900	855410	2980	2980	2980	2980	0
711	20240418	090800	855410	2980	2980	2980	2980	0
712	20240418	090700	855410	2980	2980	2980	2980	0
713	20240418	090600	855410	2980	2980	2980	2980	0
714	20240418	090500	855410	2980	2980	2980	2980	36
715	20240418	090400	748130	2980	2980	2980	2980	1
716	20240418	090300	745150	2960	2960	2960	2960	0
717	20240418	090200	745150	2960	2960	2960	2960	0
718	20240418	090100	745150	2960	2975	2975	2960	189
719	20240418	090000	185380	2990	2990	2990	2990	62