KissMeData/003120/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183700	321906020	19080	19080	19080	19080	7
3	20240418	183600	321906020	19080	19080	19080	19080	0
4	20240418	183500	321906020	19080	19080	19080	19080	0
5	20240418	183400	321906020	19080	19080	19080	19080	0
6	20240418	183300	321906020	19080	19080	19080	19080	0
7	20240418	183200	321906020	19080	19080	19080	19080	0
8	20240418	183100	321906020	19080	19080	19080	19080	0
9	20240418	183000	321906020	19080	19080	19080	19080	0
10	20240418	182900	321906020	19080	19080	19080	19080	0
11	20240418	182800	321906020	19080	19080	19080	19080	0
12	20240418	182700	321906020	19080	19080	19080	19080	0
13	20240418	182600	321906020	19080	19080	19080	19080	0
14	20240418	182500	321906020	19080	19080	19080	19080	0
15	20240418	182400	321906020	19080	19080	19080	19080	0
16	20240418	182300	321906020	19080	19080	19080	19080	0
17	20240418	182200	321906020	19080	19080	19080	19080	0
18	20240418	182100	321906020	19080	19080	19080	19080	0
19	20240418	182000	321906020	19080	19080	19080	19080	0
20	20240418	181900	321906020	19080	19080	19080	19080	0
21	20240418	181800	321906020	19080	19080	19080	19080	0
22	20240418	181700	321906020	19080	19080	19080	19080	0
23	20240418	181600	321906020	19080	19080	19080	19080	0
24	20240418	181500	321906020	19080	19080	19080	19080	0
25	20240418	181400	321906020	19080	19080	19080	19080	0
26	20240418	181300	321906020	19080	19080	19080	19080	0
27	20240418	181200	321906020	19080	19080	19080	19080	0
28	20240418	181100	321906020	19080	19080	19080	19080	0
29	20240418	181000	321906020	19080	19080	19080	19080	0
30	20240418	180900	321906020	19080	19080	19080	19080	0
31	20240418	180800	321906020	19080	19080	19080	19080	0
32	20240418	180700	321906020	19080	19080	19080	19080	7
33	20240418	180600	321906020	19080	19080	19080	19080	0
34	20240418	180500	321906020	19080	19080	19080	19080	0
35	20240418	180400	321906020	19080	19080	19080	19080	0
36	20240418	180300	321906020	19080	19080	19080	19080	0
37	20240418	180200	321906020	19080	19080	19080	19080	0
38	20240418	180100	321906020	19080	19080	19080	19080	0
39	20240418	180000	321906020	19080	19080	19080	19080	0
40	20240418	175900	321906020	19080	19080	19080	19080	0
41	20240418	175800	321906020	19080	19080	19080	19080	0
42	20240418	175700	321906020	19080	19080	19080	19080	0
43	20240418	175600	321906020	19080	19080	19080	19080	0
44	20240418	175500	321906020	19080	19080	19080	19080	0
45	20240418	175400	321906020	19080	19080	19080	19080	0
46	20240418	175300	321906020	19080	19080	19080	19080	0
47	20240418	175200	321906020	19080	19080	19080	19080	0
48	20240418	175100	321906020	19080	19080	19080	19080	0
49	20240418	175000	321906020	19080	19080	19080	19080	0
50	20240418	174900	321906020	19080	19080	19080	19080	0
51	20240418	174800	321906020	19080	19080	19080	19080	0
52	20240418	174700	321906020	19080	19080	19080	19080	0
53	20240418	174600	321906020	19080	19080	19080	19080	0
54	20240418	174500	321906020	19080	19080	19080	19080	0
55	20240418	174400	321906020	19080	19080	19080	19080	0
56	20240418	174300	321906020	19080	19080	19080	19080	0
57	20240418	174200	321906020	19080	19080	19080	19080	0
58	20240418	174100	321906020	19080	19080	19080	19080	0
59	20240418	174000	321906020	19080	19080	19080	19080	0
60	20240418	173900	321906020	19080	19080	19080	19080	0
61	20240418	173800	321906020	19080	19080	19080	19080	0
62	20240418	173700	321906020	19080	19080	19080	19080	7
63	20240418	173600	321906020	19080	19080	19080	19080	0
64	20240418	173500	321906020	19080	19080	19080	19080	0
65	20240418	173400	321906020	19080	19080	19080	19080	0
66	20240418	173300	321906020	19080	19080	19080	19080	0
67	20240418	173200	321906020	19080	19080	19080	19080	0
68	20240418	173100	321906020	19080	19080	19080	19080	0
69	20240418	173000	321906020	19080	19080	19080	19080	0
70	20240418	172900	321906020	19080	19080	19080	19080	0
71	20240418	172800	321906020	19080	19080	19080	19080	0
72	20240418	172700	321906020	19080	19080	19080	19080	0
73	20240418	172600	321906020	19080	19080	19080	19080	0
74	20240418	172500	321906020	19080	19080	19080	19080	0
75	20240418	172400	321906020	19080	19080	19080	19080	0
76	20240418	172300	321906020	19080	19080	19080	19080	0
77	20240418	172200	321906020	19080	19080	19080	19080	0
78	20240418	172100	321906020	19080	19080	19080	19080	0
79	20240418	172000	321906020	19080	19080	19080	19080	0
80	20240418	171900	321906020	19080	19080	19080	19080	0
81	20240418	171800	321906020	19080	19080	19080	19080	0
82	20240418	171700	321906020	19080	19080	19080	19080	0
83	20240418	171600	321906020	19080	19080	19080	19080	0
84	20240418	171500	321906020	19080	19080	19080	19080	0
85	20240418	171400	321906020	19080	19080	19080	19080	0
86	20240418	171300	321906020	19080	19080	19080	19080	0
87	20240418	171200	321906020	19080	19080	19080	19080	0
88	20240418	171100	321906020	19080	19080	19080	19080	0
89	20240418	171000	321906020	19080	19080	19080	19080	0
90	20240418	170900	321906020	19080	19080	19080	19080	0
91	20240418	170800	321906020	19080	19080	19080	19080	0
92	20240418	170700	321906020	19080	19080	19080	19080	7
93	20240418	170600	321906020	19080	19080	19080	19080	0
94	20240418	170500	321906020	19080	19080	19080	19080	0
95	20240418	170400	321906020	19080	19080	19080	19080	0
96	20240418	170300	321906020	19080	19080	19080	19080	0
97	20240418	170200	321906020	19080	19080	19080	19080	0
98	20240418	170100	321906020	19080	19080	19080	19080	0
99	20240418	170000	321906020	19080	19080	19080	19080	0
100	20240418	165900	321906020	19080	19080	19080	19080	0
101	20240418	165800	321906020	19080	19080	19080	19080	0
102	20240418	165700	321906020	19080	19080	19080	19080	0
103	20240418	165600	321906020	19080	19080	19080	19080	0
104	20240418	165500	321906020	19080	19080	19080	19080	0
105	20240418	165400	321906020	19080	19080	19080	19080	0
106	20240418	165300	321906020	19080	19080	19080	19080	0
107	20240418	165200	321906020	19080	19080	19080	19080	0
108	20240418	165100	321906020	19080	19080	19080	19080	0
109	20240418	165000	321906020	19080	19080	19080	19080	0
110	20240418	164900	321906020	19080	19080	19080	19080	0
111	20240418	164800	321906020	19080	19080	19080	19080	0
112	20240418	164700	321906020	19080	19080	19080	19080	0
113	20240418	164600	321906020	19080	19080	19080	19080	0
114	20240418	164500	321906020	19080	19080	19080	19080	0
115	20240418	164400	321906020	19080	19080	19080	19080	0
116	20240418	164300	321906020	19080	19080	19080	19080	0
117	20240418	164200	321906020	19080	19080	19080	19080	0
118	20240418	164100	321906020	19080	19080	19080	19080	0
119	20240418	164000	321906020	19080	19080	19080	19080	0
120	20240418	163900	321906020	19080	19080	19080	19080	0
121	20240418	163800	321906020	19080	19080	19080	19080	0
122	20240418	163700	321906020	19080	19080	19080	19080	7
123	20240418	163600	321906020	19080	19080	19080	19080	0
124	20240418	163500	321906020	19080	19080	19080	19080	0
125	20240418	163400	321906020	19080	19080	19080	19080	0
126	20240418	163300	321906020	19080	19080	19080	19080	0
127	20240418	163200	321906020	19080	19080	19080	19080	0
128	20240418	163100	321906020	19080	19080	19080	19080	0
129	20240418	163000	321906020	19080	19080	19080	19080	0
130	20240418	162900	321906020	19080	19080	19080	19080	0
131	20240418	162800	321906020	19080	19080	19080	19080	0
132	20240418	162700	321906020	19080	19080	19080	19080	0
133	20240418	162600	321906020	19080	19080	19080	19080	0
134	20240418	162500	321906020	19080	19080	19080	19080	0
135	20240418	162400	321906020	19080	19080	19080	19080	0
136	20240418	162300	321906020	19080	19080	19080	19080	0
137	20240418	162200	321906020	19080	19080	19080	19080	0
138	20240418	162100	321906020	19080	19080	19080	19080	0
139	20240418	162000	321906020	19080	19080	19080	19080	0
140	20240418	161900	321906020	19080	19080	19080	19080	0
141	20240418	161800	321906020	19080	19080	19080	19080	0
142	20240418	161700	321906020	19080	19080	19080	19080	0
143	20240418	161600	321906020	19080	19080	19080	19080	0
144	20240418	161500	321906020	19080	19080	19080	19080	0
145	20240418	161400	321906020	19080	19080	19080	19080	0
146	20240418	161300	321906020	19080	19080	19080	19080	0
147	20240418	161200	321906020	19080	19080	19080	19080	0
148	20240418	161100	321906020	19080	19080	19080	19080	0
149	20240418	161000	321906020	19080	19080	19080	19080	0
150	20240418	160900	321906020	19080	19080	19080	19080	0
151	20240418	160800	321906020	19080	19080	19080	19080	0
152	20240418	160700	321906020	19080	19080	19080	19080	7
153	20240418	160600	321906020	19080	19080	19080	19080	0
154	20240418	160500	321906020	19080	19080	19080	19080	0
155	20240418	160400	321906020	19080	19080	19080	19080	0
156	20240418	160300	321906020	19080	19080	19080	19080	0
157	20240418	160200	321906020	19080	19080	19080	19080	0
158	20240418	160100	321906020	19080	19080	19080	19080	0
159	20240418	160000	321906020	19080	19080	19080	19080	0
160	20240418	155900	321906020	19080	19080	19080	19080	0
161	20240418	155800	321906020	19080	19080	19080	19080	0
162	20240418	155700	321906020	19080	19080	19080	19080	0
163	20240418	155600	321906020	19080	19080	19080	19080	0
164	20240418	155500	321906020	19080	19080	19080	19080	0
165	20240418	155400	321906020	19080	19080	19080	19080	0
166	20240418	155300	321906020	19080	19080	19080	19080	0
167	20240418	155200	321906020	19080	19080	19080	19080	0
168	20240418	155100	321906020	19080	19080	19080	19080	0
169	20240418	155000	321906020	19080	19080	19080	19080	0
170	20240418	154900	321906020	19080	19080	19080	19080	0
171	20240418	154800	321906020	19080	19080	19080	19080	0
172	20240418	154700	321906020	19080	19080	19080	19080	0
173	20240418	154600	321906020	19080	19080	19080	19080	0
174	20240418	154500	321906020	19080	19080	19080	19080	0
175	20240418	154400	321906020	19080	19080	19080	19080	0
176	20240418	154300	321906020	19080	19080	19080	19080	0
177	20240418	154200	321906020	19080	19080	19080	19080	0
178	20240418	154100	321906020	19080	19080	19080	19080	0
179	20240418	154000	321906020	19080	19080	19080	19080	0
180	20240418	153900	321906020	19080	19080	19080	19080	0
181	20240418	153800	321906020	19080	19080	19080	19080	0
182	20240418	153700	321906020	19080	19080	19080	19080	7
183	20240418	153600	321906020	19080	19080	19080	19080	0
184	20240418	153500	321906020	19080	19080	19080	19080	0
185	20240418	153400	321906020	19080	19080	19080	19080	0
186	20240418	153300	321906020	19080	19080	19080	19080	0
187	20240418	153200	321906020	19080	19080	19080	19080	0
188	20240418	153100	321906020	19080	19080	19080	19080	0
189	20240418	153000	321906020	19080	19080	19080	19080	7
190	20240418	152900	321772460	19070	19070	19070	19070	0
191	20240418	152800	321772460	19070	19070	19070	19070	0
192	20240418	152700	321772460	19070	19070	19070	19070	0
193	20240418	152600	321772460	19070	19070	19070	19070	0
194	20240418	152500	321772460	19070	19070	19070	19070	0
195	20240418	152400	321772460	19070	19070	19070	19070	0
196	20240418	152300	321772460	19070	19070	19070	19070	0
197	20240418	152200	321772460	19070	19070	19070	19070	0
198	20240418	152100	321772460	19070	19070	19070	19070	0
199	20240418	152000	321772460	19070	19070	19070	19070	0
200	20240418	151900	321772460	19070	19070	19070	19070	1
201	20240418	151800	321753390	19070	19070	19070	19070	0
202	20240418	151700	321753390	19070	19070	19070	19070	0
203	20240418	151600	321753390	19070	19070	19070	19070	10
204	20240418	151500	321562690	19070	19080	19080	19070	175
205	20240418	151400	318225420	19070	19070	19070	19070	0
206	20240418	151300	318225420	19070	19070	19070	19070	0
207	20240418	151200	318225420	19070	19070	19070	19070	0
208	20240418	151100	318225420	19070	19070	19070	19070	0
209	20240418	151000	318225420	19070	19070	19070	19070	1
210	20240418	150900	318206350	19150	19150	19150	19150	1
211	20240418	150800	318187200	19100	19100	19100	19100	0
212	20240418	150700	318187200	19100	19100	19100	19100	0
213	20240418	150600	318187200	19100	19100	19100	19100	0
214	20240418	150500	318187200	19100	19100	19100	19100	0
215	20240418	150400	318187200	19100	19100	19100	19100	0
216	20240418	150300	318187200	19100	19100	19100	19100	0
217	20240418	150200	318187200	19100	19100	19100	19100	9
218	20240418	150100	318015300	19070	19070	19070	19070	0
219	20240418	150000	318015300	19070	19070	19070	19070	0
220	20240418	145900	318015300	19070	19070	19070	19070	0
221	20240418	145800	318015300	19070	19070	19070	19070	0
222	20240418	145700	318015300	19070	19070	19070	19070	0
223	20240418	145600	318015300	19070	19070	19070	19070	0
224	20240418	145500	318015300	19070	19070	19070	19070	0
225	20240418	145400	318015300	19070	19070	19070	19070	0
226	20240418	145300	318015300	19070	19070	19070	19070	0
227	20240418	145200	318015300	19070	19070	19070	19070	73
228	20240418	145100	316623190	19060	19060	19060	19060	220
229	20240418	145000	312429990	19060	19060	19060	19060	0
230	20240418	144900	312429990	19060	19060	19060	19060	0
231	20240418	144800	312429990	19060	19060	19060	19060	0
232	20240418	144700	312429990	19060	19060	19060	19060	1
233	20240418	144600	312410930	19030	19030	19030	19030	0
234	20240418	144500	312410930	19030	19030	19030	19030	0
235	20240418	144400	312410930	19030	19030	19030	19030	0
236	20240418	144300	312410930	19030	19030	19030	19030	0
237	20240418	144200	312410930	19030	19030	19030	19030	0
238	20240418	144100	312410930	19030	19030	19030	19030	0
239	20240418	144000	312410930	19030	19030	19030	19030	0
240	20240418	143900	312410930	19030	19030	19030	19030	0
241	20240418	143800	312410930	19030	19030	19030	19030	0
242	20240418	143700	312410930	19030	19030	19030	19030	2
243	20240418	143600	312372870	19030	19030	19030	19030	0
244	20240418	143500	312372870	19030	19030	19030	19030	0
245	20240418	143400	312372870	19030	19030	19030	19030	78
246	20240418	143300	310888530	19030	19040	19040	19030	596
247	20240418	143200	299546260	19070	19070	19070	19070	1
248	20240418	143100	299527190	19030	19030	19030	19030	0
249	20240418	143000	299527190	19030	19030	19030	19030	0
250	20240418	142900	299527190	19030	19030	19030	19030	0
251	20240418	142800	299527190	19030	19030	19030	19030	0
252	20240418	142700	299527190	19030	19030	19030	19030	0
253	20240418	142600	299527190	19030	19030	19030	19030	0
254	20240418	142500	299527190	19030	19030	19030	19030	29
255	20240418	142400	298975320	19020	19020	19020	19020	0
256	20240418	142300	298975320	19020	19020	19020	19020	0
257	20240418	142200	298975320	19020	19020	19020	19020	0
258	20240418	142100	298975320	19020	19020	19020	19020	0
259	20240418	142000	298975320	19020	19020	19020	19020	0
260	20240418	141900	298975320	19020	19020	19020	19020	0
261	20240418	141800	298975320	19020	19020	19020	19020	0
262	20240418	141700	298975320	19020	19020	19020	19020	0
263	20240418	141600	298975320	19020	19020	19020	19020	0
264	20240418	141500	298975320	19020	19020	19020	19020	0
265	20240418	141400	298975320	19020	19020	19020	19020	20
266	20240418	141300	298594920	19040	19040	19040	19040	357
267	20240418	141200	291797640	19050	19030	19050	19030	762
268	20240418	141100	277288720	19020	19040	19040	19020	20
269	20240418	141000	276908180	19050	19050	19050	19050	0
270	20240418	140900	276908180	19050	19050	19050	19050	0
271	20240418	140800	276908180	19050	19070	19070	19050	947
272	20240418	140700	258862740	19080	19080	19080	19080	10
273	20240418	140600	258671940	19080	19080	19080	19080	3
274	20240418	140500	258614700	19080	19080	19080	19080	0
275	20240418	140400	258614700	19080	19080	19080	19080	120
276	20240418	140300	256325100	19080	19080	19080	19080	0
277	20240418	140200	256325100	19080	19080	19080	19080	0
278	20240418	140100	256325100	19080	19080	19080	19080	0
279	20240418	140000	256325100	19080	19080	19080	19080	0
280	20240418	135900	256325100	19080	19080	19080	19080	1
281	20240418	135800	256306020	19070	19070	19070	19070	0
282	20240418	135700	256306020	19070	19070	19070	19070	0
283	20240418	135600	256306020	19070	19070	19070	19070	0
284	20240418	135500	256306020	19070	19070	19070	19070	0
285	20240418	135400	256306020	19070	19120	19120	19070	1058
286	20240418	135300	236109820	19120	19120	19120	19120	0
287	20240418	135200	236109820	19120	19120	19120	19120	10
288	20240418	135100	235918620	19120	19120	19120	19120	1
289	20240418	135000	235899500	19120	19120	19120	19120	0
290	20240418	134900	235899500	19120	19120	19120	19120	0
291	20240418	134800	235899500	19120	19120	19120	19120	0
292	20240418	134700	235899500	19120	19120	19120	19120	0
293	20240418	134600	235899500	19120	19120	19120	19120	11
294	20240418	134500	235689180	19130	19130	19130	19130	0
295	20240418	134400	235689180	19130	19130	19130	19130	19
296	20240418	134300	235325710	19150	19150	19150	19150	11
297	20240418	134200	235115060	19150	19150	19150	19150	0
298	20240418	134100	235115060	19150	19150	19150	19150	3
299	20240418	134000	235057610	19150	19150	19150	19150	0
300	20240418	133900	235057610	19150	19130	19150	19130	3
301	20240418	133800	235000180	19150	19150	19150	19150	0
302	20240418	133700	235000180	19150	19150	19150	19150	0
303	20240418	133600	235000180	19150	19150	19150	19150	0
304	20240418	133500	235000180	19150	19150	19150	19150	0
305	20240418	133400	235000180	19150	19150	19150	19150	1
306	20240418	133300	234981030	19150	19150	19150	19150	0
307	20240418	133200	234981030	19150	19160	19160	19150	19
308	20240418	133100	234617080	19160	19160	19160	19160	0
309	20240418	133000	234617080	19160	19160	19160	19160	0
310	20240418	132900	234617080	19160	19160	19160	19160	0
311	20240418	132800	234617080	19160	19160	19160	19160	1
312	20240418	132700	234597920	19160	19160	19160	19160	0
313	20240418	132600	234597920	19160	19160	19160	19160	0
314	20240418	132500	234597920	19160	19160	19160	19160	0
315	20240418	132400	234597920	19160	19160	19160	19160	0
316	20240418	132300	234597920	19160	19160	19160	19160	0
317	20240418	132200	234597920	19160	19160	19160	19160	0
318	20240418	132100	234597920	19160	19160	19160	19160	0
319	20240418	132000	234597920	19160	19160	19160	19160	0
320	20240418	131900	234597920	19160	19190	19190	19160	500
321	20240418	131800	225010170	19190	19190	19190	19190	0
322	20240418	131700	225010170	19190	19190	19190	19190	0
323	20240418	131600	225010170	19190	19190	19190	19190	0
324	20240418	131500	225010170	19190	19190	19190	19190	0
325	20240418	131400	225010170	19190	19190	19190	19190	0
326	20240418	131300	225010170	19190	19190	19190	19190	0
327	20240418	131200	225010170	19190	19190	19190	19190	0
328	20240418	131100	225010170	19190	19190	19190	19190	0
329	20240418	131000	225010170	19190	19190	19190	19190	0
330	20240418	130900	225010170	19190	19190	19190	19190	0
331	20240418	130800	225010170	19190	19190	19190	19190	0
332	20240418	130700	225010170	19190	19190	19190	19190	0
333	20240418	130600	225010170	19190	19190	19190	19190	0
334	20240418	130500	225010170	19190	19190	19190	19190	0
335	20240418	130400	225010170	19190	19190	19190	19190	0
336	20240418	130300	225010170	19190	19190	19190	19190	0
337	20240418	130200	225010170	19190	19190	19190	19190	0
338	20240418	130100	225010170	19190	19190	19190	19190	0
339	20240418	130000	225010170	19190	19190	19190	19190	0
340	20240418	125900	225010170	19190	19190	19190	19190	0
341	20240418	125800	225010170	19190	19190	19190	19190	0
342	20240418	125700	225010170	19190	19190	19190	19190	0
343	20240418	125600	225010170	19190	19190	19190	19190	0
344	20240418	125500	225010170	19190	19190	19190	19190	10
345	20240418	125400	224818270	19200	19200	19200	19200	0
346	20240418	125300	224818270	19200	19200	19200	19200	0
347	20240418	125200	224818270	19200	19200	19200	19200	0
348	20240418	125100	224818270	19200	19200	19200	19200	50
349	20240418	125000	223858270	19200	19200	19200	19200	0
350	20240418	124900	223858270	19200	19200	19200	19200	0
351	20240418	124800	223858270	19200	19200	19200	19200	50
352	20240418	124700	222898270	19200	19200	19200	19200	0
353	20240418	124600	222898270	19200	19200	19200	19200	0
354	20240418	124500	222898270	19200	19200	19200	19200	0
355	20240418	124400	222898270	19200	19200	19200	19200	0
356	20240418	124300	222898270	19200	19200	19200	19200	0
357	20240418	124200	222898270	19200	19200	19200	19200	0
358	20240418	124100	222898270	19200	19200	19200	19200	0
359	20240418	124000	222898270	19200	19200	19200	19200	0
360	20240418	123900	222898270	19200	19200	19200	19200	0
361	20240418	123800	222898270	19200	19200	19200	19200	0
362	20240418	123700	222898270	19200	19200	19200	19200	0
363	20240418	123600	222898270	19200	19200	19200	19200	0
364	20240418	123500	222898270	19200	19200	19200	19200	0
365	20240418	123400	222898270	19200	19200	19200	19200	0
366	20240418	123300	222898270	19200	19200	19200	19200	0
367	20240418	123200	222898270	19200	19200	19200	19200	0
368	20240418	123100	222898270	19200	19200	19200	19200	0
369	20240418	123000	222898270	19200	19200	19200	19200	0
370	20240418	122900	222898270	19200	19200	19200	19200	9
371	20240418	122800	222725470	19200	19200	19200	19200	0
372	20240418	122700	222725470	19200	19200	19200	19200	0
373	20240418	122600	222725470	19200	19200	19200	19200	0
374	20240418	122500	222725470	19200	19200	19200	19200	0
375	20240418	122400	222725470	19200	19200	19200	19200	0
376	20240418	122300	222725470	19200	19200	19200	19200	0
377	20240418	122200	222725470	19200	19200	19200	19200	10
378	20240418	122100	222533470	19200	19200	19200	19200	0
379	20240418	122000	222533470	19200	19200	19200	19200	0
380	20240418	121900	222533470	19200	19200	19200	19200	0
381	20240418	121800	222533470	19200	19200	19200	19200	0
382	20240418	121700	222533470	19200	19200	19200	19200	0
383	20240418	121600	222533470	19200	19200	19200	19200	0
384	20240418	121500	222533470	19200	19200	19200	19200	0
385	20240418	121400	222533470	19200	19200	19200	19200	0
386	20240418	121300	222533470	19200	19200	19200	19200	83
387	20240418	121200	220939870	19200	19200	19200	19200	0
388	20240418	121100	220939870	19200	19200	19200	19200	0
389	20240418	121000	220939870	19200	19200	19200	19200	0
390	20240418	120900	220939870	19200	19200	19200	19200	0
391	20240418	120800	220939870	19200	19200	19200	19200	0
392	20240418	120700	220939870	19200	19200	19200	19200	0
393	20240418	120600	220939870	19200	19200	19200	19200	0
394	20240418	120500	220939870	19200	19200	19200	19200	0
395	20240418	120400	220939870	19200	19200	19200	19200	0
396	20240418	120300	220939870	19200	19200	19200	19200	0
397	20240418	120200	220939870	19200	19200	19200	19200	0
398	20240418	120100	220939870	19200	19200	19200	19200	0
399	20240418	120000	220939870	19200	19200	19200	19200	0
400	20240418	115900	220939870	19200	19200	19200	19200	0
401	20240418	115800	220939870	19200	19200	19200	19200	0
402	20240418	115700	220939870	19200	19200	19200	19200	0
403	20240418	115600	220939870	19200	19200	19200	19200	0
404	20240418	115500	220939870	19200	19200	19200	19200	0
405	20240418	115400	220939870	19200	19200	19200	19200	0
406	20240418	115300	220939870	19200	19200	19200	19200	0
407	20240418	115200	220939870	19200	19200	19200	19200	0
408	20240418	115100	220939870	19200	19200	19200	19200	0
409	20240418	115000	220939870	19200	19200	19200	19200	0
410	20240418	114900	220939870	19200	19200	19200	19200	0
411	20240418	114800	220939870	19200	19200	19200	19200	0
412	20240418	114700	220939870	19200	19200	19200	19200	0
413	20240418	114600	220939870	19200	19200	19200	19200	0
414	20240418	114500	220939870	19200	19200	19200	19200	0
415	20240418	114400	220939870	19200	19200	19200	19200	0
416	20240418	114300	220939870	19200	19200	19200	19200	0
417	20240418	114200	220939870	19200	19200	19200	19200	0
418	20240418	114100	220939870	19200	19200	19200	19200	0
419	20240418	114000	220939870	19200	19200	19200	19200	0
420	20240418	113900	220939870	19200	19200	19200	19200	0
421	20240418	113800	220939870	19200	19200	19200	19200	0
422	20240418	113700	220939870	19200	19200	19200	19200	100
423	20240418	113600	219019870	19200	19200	19200	19200	0
424	20240418	113500	219019870	19200	19200	19200	19200	0
425	20240418	113400	219019870	19200	19200	19200	19200	0
426	20240418	113300	219019870	19200	19200	19200	19200	0
427	20240418	113200	219019870	19200	19200	19200	19200	2
428	20240418	113100	218981470	19170	19170	19170	19170	0
429	20240418	113000	218981470	19170	19170	19170	19170	0
430	20240418	112900	218981470	19170	19170	19170	19170	0
431	20240418	112800	218981470	19170	19170	19170	19170	98
432	20240418	112700	217102810	19170	19170	19170	19170	0
433	20240418	112600	217102810	19170	19170	19170	19170	3
434	20240418	112500	217045300	19170	19170	19170	19170	0
435	20240418	112400	217045300	19170	19160	19170	19160	576
436	20240418	112300	206003470	19130	19130	19130	19130	0
437	20240418	112200	206003470	19130	19130	19130	19130	0
438	20240418	112100	206003470	19130	19130	19130	19130	0
439	20240418	112000	206003470	19130	19130	19130	19130	0
440	20240418	111900	206003470	19130	19130	19130	19130	0
441	20240418	111800	206003470	19130	19130	19130	19130	0
442	20240418	111700	206003470	19130	19130	19130	19130	0
443	20240418	111600	206003470	19130	19130	19130	19130	0
444	20240418	111500	206003470	19130	19130	19130	19130	0
445	20240418	111400	206003470	19130	19130	19130	19130	242
446	20240418	111300	201374010	19120	19120	19120	19120	0
447	20240418	111200	201374010	19120	19120	19120	19120	200
448	20240418	111100	197550010	19120	19120	19120	19120	0
449	20240418	111000	197550010	19120	19120	19120	19120	0
450	20240418	110900	197550010	19120	19120	19120	19120	0
451	20240418	110800	197550010	19120	19120	19120	19120	0
452	20240418	110700	197550010	19120	19120	19120	19120	0
453	20240418	110600	197550010	19120	19120	19120	19120	11
454	20240418	110500	197339690	19120	19110	19120	19110	6
455	20240418	110400	197224980	19080	19080	19080	19080	0
456	20240418	110300	197224980	19080	19080	19080	19080	0
457	20240418	110200	197224980	19080	19080	19080	19080	0
458	20240418	110100	197224980	19080	19080	19080	19080	0
459	20240418	110000	197224980	19080	19080	19080	19080	0
460	20240418	105900	197224980	19080	19080	19080	19080	0
461	20240418	105800	197224980	19080	19080	19080	19080	0
462	20240418	105700	197224980	19080	19080	19080	19080	0
463	20240418	105600	197224980	19080	19080	19080	19080	0
464	20240418	105500	197224980	19080	19080	19080	19080	0
465	20240418	105400	197224980	19080	19080	19080	19080	10
466	20240418	105300	197034180	19080	19080	19080	19080	200
467	20240418	105200	193218180	19070	19070	19070	19070	16
468	20240418	105100	192913060	19060	19060	19060	19060	0
469	20240418	105000	192913060	19060	19060	19060	19060	0
470	20240418	104900	192913060	19060	19060	19060	19060	0
471	20240418	104800	192913060	19060	19060	19060	19060	0
472	20240418	104700	192913060	19060	19060	19060	19060	0
473	20240418	104600	192913060	19060	19070	19070	19060	12
474	20240418	104500	192684230	19070	19150	19150	19070	1092
475	20240418	104400	171805890	19170	19170	19170	19170	0
476	20240418	104300	171805890	19170	19170	19170	19170	0
477	20240418	104200	171805890	19170	19170	19170	19170	0
478	20240418	104100	171805890	19170	19170	19170	19170	0
479	20240418	104000	171805890	19170	19170	19170	19170	0
480	20240418	103900	171805890	19170	19170	19170	19170	0
481	20240418	103800	171805890	19170	19170	19170	19170	5
482	20240418	103700	171710040	19170	19170	19170	19170	0
483	20240418	103600	171710040	19170	19170	19170	19170	0
484	20240418	103500	171710040	19170	19170	19170	19170	0
485	20240418	103400	171710040	19170	19170	19170	19170	1
486	20240418	103300	171690870	19170	19170	19170	19170	0
487	20240418	103200	171690870	19170	19170	19170	19170	0
488	20240418	103100	171690870	19170	19170	19170	19170	0
489	20240418	103000	171690870	19170	19170	19170	19170	0
490	20240418	102900	171690870	19170	19170	19170	19170	0
491	20240418	102800	171690870	19170	19170	19170	19170	0
492	20240418	102700	171690870	19170	19170	19170	19170	20
493	20240418	102600	171307470	19170	19170	19170	19170	0
494	20240418	102500	171307470	19170	19170	19170	19170	0
495	20240418	102400	171307470	19170	19170	19170	19170	0
496	20240418	102300	171307470	19170	19170	19170	19170	0
497	20240418	102200	171307470	19170	19170	19170	19170	10
498	20240418	102100	171115770	19170	19170	19170	19170	10
499	20240418	102000	170924070	19200	19200	19200	19200	0
500	20240418	101900	170924070	19200	19200	19200	19200	0
501	20240418	101800	170924070	19200	19200	19200	19200	0
502	20240418	101700	170924070	19200	19200	19200	19200	0
503	20240418	101600	170924070	19200	19200	19200	19200	0
504	20240418	101500	170924070	19200	19200	19200	19200	0
505	20240418	101400	170924070	19200	19200	19200	19200	0
506	20240418	101300	170924070	19200	19170	19200	19170	6
507	20240418	101200	170808900	19200	19200	19200	19200	0
508	20240418	101100	170808900	19200	19200	19200	19200	0
509	20240418	101000	170808900	19200	19200	19200	19200	1
510	20240418	100900	170789700	19170	19160	19170	19160	311
511	20240418	100800	164829830	19130	19130	19130	19130	0
512	20240418	100700	164829830	19130	19130	19130	19130	0
513	20240418	100600	164829830	19130	19130	19130	19130	0
514	20240418	100500	164829830	19130	19130	19130	19130	0
515	20240418	100400	164829830	19130	19130	19130	19130	65
516	20240418	100300	163586380	19130	19130	19130	19130	50
517	20240418	100200	162629880	19130	19130	19130	19130	1
518	20240418	100100	162610750	19130	19130	19130	19130	0
519	20240418	100000	162610750	19130	19130	19130	19130	1
520	20240418	095900	162591620	19110	19110	19110	19110	2
521	20240418	095800	162553400	19110	19110	19110	19110	2
522	20240418	095700	162515180	19110	19110	19110	19110	0
523	20240418	095600	162515180	19110	19110	19110	19110	105
524	20240418	095500	160508630	19110	19110	19110	19110	5
525	20240418	095400	160413080	19130	19130	19130	19130	0
526	20240418	095300	160413080	19130	19130	19130	19130	0
527	20240418	095200	160413080	19130	19130	19130	19110	90
528	20240418	095100	158691980	19130	19100	19130	19100	90
529	20240418	095000	156971780	19090	19090	19090	19090	0
530	20240418	094900	156971780	19090	19090	19090	19090	0
531	20240418	094800	156971780	19090	19090	19090	19090	19
532	20240418	094700	156609070	19120	19120	19120	19120	500
533	20240418	094600	147049070	19150	19150	19150	19150	0
534	20240418	094500	147049070	19150	19150	19150	19150	1
535	20240418	094400	147029920	19200	19150	19200	19150	20
536	20240418	094300	146646010	19200	19200	19200	19200	0
537	20240418	094200	146646010	19200	19200	19200	19200	100
538	20240418	094100	144726010	19120	19120	19120	19120	0
539	20240418	094000	144726010	19120	19100	19120	19100	571
540	20240418	093900	133815090	19090	19140	19140	19090	284
541	20240418	093800	128389780	19110	19170	19200	19110	459
542	20240418	093700	119602460	19140	19090	19140	19090	516
543	20240418	093600	109751950	19090	19090	19090	19090	0
544	20240418	093500	109751950	19090	19090	19090	19090	500
545	20240418	093400	100206950	19090	19090	19090	19090	1000
546	20240418	093300	81116950	19090	19090	19090	19090	500
547	20240418	093200	71571950	19090	19090	19090	19090	0
548	20240418	093100	71571950	19090	19070	19100	19070	873
549	20240418	093000	54901400	19090	19090	19090	19090	0
550	20240418	092900	54901400	19090	19090	19090	19090	40
551	20240418	092800	54137800	19100	19100	19100	19100	0
552	20240418	092700	54137800	19100	19100	19100	19100	1
553	20240418	092600	54118700	19060	19060	19060	19060	0
554	20240418	092500	54118700	19060	19060	19060	19060	0
555	20240418	092400	54118700	19060	19020	19060	19020	264
556	20240418	092300	49095700	19000	19000	19000	19000	0
557	20240418	092200	49095700	19000	19000	19000	19000	100
558	20240418	092100	47195700	19000	19000	19000	19000	0
559	20240418	092000	47195700	19000	19000	19000	19000	0
560	20240418	091900	47195700	19000	19000	19000	19000	0
561	20240418	091800	47195700	19000	19000	19000	19000	0
562	20240418	091700	47195700	19000	19000	19000	19000	0
563	20240418	091600	47195700	19000	18960	19000	18960	607
564	20240418	091500	35683090	18950	18970	18970	18930	499
565	20240418	091400	26225930	18980	18980	18980	18980	5
566	20240418	091300	26131030	18970	18970	18970	18970	0
567	20240418	091200	26131030	18970	18970	18970	18970	0
568	20240418	091100	26131030	18970	18980	18980	18960	732
569	20240418	091000	12248730	18980	18980	18980	18980	0
570	20240418	090900	12248730	18980	18980	18980	18980	0
571	20240418	090800	12248730	18980	18990	18990	18980	300
572	20240418	090700	6554710	19000	19000	19000	19000	2
573	20240418	090600	6516710	18990	18990	18990	18990	19
574	20240418	090500	6155900	18990	18990	18990	18990	9
575	20240418	090400	5984990	18990	19000	19000	18990	201
576	20240418	090300	2166000	19000	19000	19000	19000	0
577	20240418	090200	2166000	19000	19000	19000	19000	0
578	20240418	090100	2166000	19000	19000	19000	19000	0
579	20240418	090000	2166000	19000	19000	19000	19000	114