KissMeData/140520/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200500	95602705	2430	2430	2430	2430	868
3	20240418	200400	95602705	2430	2430	2430	2430	0
4	20240418	200300	95602705	2430	2430	2430	2430	0
5	20240418	200200	95602705	2430	2430	2430	2430	0
6	20240418	200100	95602705	2430	2430	2430	2430	0
7	20240418	200000	95602705	2430	2430	2430	2430	0
8	20240418	195900	95602705	2430	2430	2430	2430	0
9	20240418	195800	95602705	2430	2430	2430	2430	0
10	20240418	195700	95602705	2430	2430	2430	2430	0
11	20240418	195600	95602705	2430	2430	2430	2430	0
12	20240418	195500	95602705	2430	2430	2430	2430	0
13	20240418	195400	95602705	2430	2430	2430	2430	0
14	20240418	195300	95602705	2430	2430	2430	2430	0
15	20240418	195200	95602705	2430	2430	2430	2430	0
16	20240418	195100	95602705	2430	2430	2430	2430	0
17	20240418	195000	95602705	2430	2430	2430	2430	0
18	20240418	194900	95602705	2430	2430	2430	2430	0
19	20240418	194800	95602705	2430	2430	2430	2430	0
20	20240418	194700	95602705	2430	2430	2430	2430	0
21	20240418	194600	95602705	2430	2430	2430	2430	0
22	20240418	194500	95602705	2430	2430	2430	2430	0
23	20240418	194400	95602705	2430	2430	2430	2430	0
24	20240418	194300	95602705	2430	2430	2430	2430	0
25	20240418	194200	95602705	2430	2430	2430	2430	0
26	20240418	194100	95602705	2430	2430	2430	2430	0
27	20240418	194000	95602705	2430	2430	2430	2430	0
28	20240418	193900	95602705	2430	2430	2430	2430	0
29	20240418	193800	95602705	2430	2430	2430	2430	0
30	20240418	193700	95602705	2430	2430	2430	2430	0
31	20240418	193600	95602705	2430	2430	2430	2430	0
32	20240418	193500	95602705	2430	2430	2430	2430	868
33	20240418	193400	95602705	2430	2430	2430	2430	0
34	20240418	193300	95602705	2430	2430	2430	2430	0
35	20240418	193200	95602705	2430	2430	2430	2430	0
36	20240418	193100	95602705	2430	2430	2430	2430	0
37	20240418	193000	95602705	2430	2430	2430	2430	0
38	20240418	192900	95602705	2430	2430	2430	2430	0
39	20240418	192800	95602705	2430	2430	2430	2430	0
40	20240418	192700	95602705	2430	2430	2430	2430	0
41	20240418	192600	95602705	2430	2430	2430	2430	0
42	20240418	192500	95602705	2430	2430	2430	2430	0
43	20240418	192400	95602705	2430	2430	2430	2430	0
44	20240418	192300	95602705	2430	2430	2430	2430	0
45	20240418	192200	95602705	2430	2430	2430	2430	0
46	20240418	192100	95602705	2430	2430	2430	2430	0
47	20240418	192000	95602705	2430	2430	2430	2430	0
48	20240418	191900	95602705	2430	2430	2430	2430	0
49	20240418	191800	95602705	2430	2430	2430	2430	0
50	20240418	191700	95602705	2430	2430	2430	2430	0
51	20240418	191600	95602705	2430	2430	2430	2430	0
52	20240418	191500	95602705	2430	2430	2430	2430	0
53	20240418	191400	95602705	2430	2430	2430	2430	0
54	20240418	191300	95602705	2430	2430	2430	2430	0
55	20240418	191200	95602705	2430	2430	2430	2430	0
56	20240418	191100	95602705	2430	2430	2430	2430	0
57	20240418	191000	95602705	2430	2430	2430	2430	0
58	20240418	190900	95602705	2430	2430	2430	2430	0
59	20240418	190800	95602705	2430	2430	2430	2430	0
60	20240418	190700	95602705	2430	2430	2430	2430	0
61	20240418	190600	95602705	2430	2430	2430	2430	0
62	20240418	190500	95602705	2430	2430	2430	2430	868
63	20240418	190400	95602705	2430	2430	2430	2430	0
64	20240418	190300	95602705	2430	2430	2430	2430	0
65	20240418	190200	95602705	2430	2430	2430	2430	0
66	20240418	190100	95602705	2430	2430	2430	2430	0
67	20240418	190000	95602705	2430	2430	2430	2430	0
68	20240418	185900	95602705	2430	2430	2430	2430	0
69	20240418	185800	95602705	2430	2430	2430	2430	0
70	20240418	185700	95602705	2430	2430	2430	2430	0
71	20240418	185600	95602705	2430	2430	2430	2430	0
72	20240418	185500	95602705	2430	2430	2430	2430	0
73	20240418	185400	95602705	2430	2430	2430	2430	0
74	20240418	185300	95602705	2430	2430	2430	2430	0
75	20240418	185200	95602705	2430	2430	2430	2430	0
76	20240418	185100	95602705	2430	2430	2430	2430	0
77	20240418	185000	95602705	2430	2430	2430	2430	0
78	20240418	184900	95602705	2430	2430	2430	2430	0
79	20240418	184800	95602705	2430	2430	2430	2430	0
80	20240418	184700	95602705	2430	2430	2430	2430	0
81	20240418	184600	95602705	2430	2430	2430	2430	0
82	20240418	184500	95602705	2430	2430	2430	2430	0
83	20240418	184400	95602705	2430	2430	2430	2430	0
84	20240418	184300	95602705	2430	2430	2430	2430	0
85	20240418	184200	95602705	2430	2430	2430	2430	0
86	20240418	184100	95602705	2430	2430	2430	2430	0
87	20240418	184000	95602705	2430	2430	2430	2430	0
88	20240418	183900	95602705	2430	2430	2430	2430	0
89	20240418	183800	95602705	2430	2430	2430	2430	0
90	20240418	183700	95602705	2430	2430	2430	2430	0
91	20240418	183600	95602705	2430	2430	2430	2430	0
92	20240418	183500	95602705	2430	2430	2430	2430	868
93	20240418	183400	95602705	2430	2430	2430	2430	0
94	20240418	183300	95602705	2430	2430	2430	2430	0
95	20240418	183200	95602705	2430	2430	2430	2430	0
96	20240418	183100	95602705	2430	2430	2430	2430	0
97	20240418	183000	95602705	2430	2430	2430	2430	0
98	20240418	182900	95602705	2430	2430	2430	2430	0
99	20240418	182800	95602705	2430	2430	2430	2430	0
100	20240418	182700	95602705	2430	2430	2430	2430	0
101	20240418	182600	95602705	2430	2430	2430	2430	0
102	20240418	182500	95602705	2430	2430	2430	2430	0
103	20240418	182400	95602705	2430	2430	2430	2430	0
104	20240418	182300	95602705	2430	2430	2430	2430	0
105	20240418	182200	95602705	2430	2430	2430	2430	0
106	20240418	182100	95602705	2430	2430	2430	2430	0
107	20240418	182000	95602705	2430	2430	2430	2430	0
108	20240418	181900	95602705	2430	2430	2430	2430	0
109	20240418	181800	95602705	2430	2430	2430	2430	0
110	20240418	181700	95602705	2430	2430	2430	2430	0
111	20240418	181600	95602705	2430	2430	2430	2430	0
112	20240418	181500	95602705	2430	2430	2430	2430	0
113	20240418	181400	95602705	2430	2430	2430	2430	0
114	20240418	181300	95602705	2430	2430	2430	2430	0
115	20240418	181200	95602705	2430	2430	2430	2430	0
116	20240418	181100	95602705	2430	2430	2430	2430	0
117	20240418	181000	95602705	2430	2430	2430	2430	0
118	20240418	180900	95602705	2430	2430	2430	2430	0
119	20240418	180800	95602705	2430	2430	2430	2430	0
120	20240418	180700	95602705	2430	2430	2430	2430	0
121	20240418	180600	95602705	2430	2430	2430	2430	0
122	20240418	180500	95602705	2430	2430	2430	2430	868
123	20240418	180400	95602705	2430	2430	2430	2430	0
124	20240418	180300	95602705	2430	2430	2430	2430	0
125	20240418	180200	95602705	2430	2430	2430	2430	0
126	20240418	180100	95602705	2430	2430	2430	2430	0
127	20240418	180000	95602705	2430	2430	2430	2430	0
128	20240418	175900	95602705	2430	2430	2430	2430	0
129	20240418	175800	95602705	2430	2430	2430	2430	0
130	20240418	175700	95602705	2430	2430	2430	2430	0
131	20240418	175600	95602705	2430	2430	2430	2430	0
132	20240418	175500	95602705	2430	2430	2430	2430	0
133	20240418	175400	95602705	2430	2430	2430	2430	0
134	20240418	175300	95602705	2430	2430	2430	2430	0
135	20240418	175200	95602705	2430	2430	2430	2430	0
136	20240418	175100	95602705	2430	2430	2430	2430	0
137	20240418	175000	95602705	2430	2430	2430	2430	0
138	20240418	174900	95602705	2430	2430	2430	2430	0
139	20240418	174800	95602705	2430	2430	2430	2430	0
140	20240418	174700	95602705	2430	2430	2430	2430	0
141	20240418	174600	95602705	2430	2430	2430	2430	0
142	20240418	174500	95602705	2430	2430	2430	2430	0
143	20240418	174400	95602705	2430	2430	2430	2430	0
144	20240418	174300	95602705	2430	2430	2430	2430	0
145	20240418	174200	95602705	2430	2430	2430	2430	0
146	20240418	174100	95602705	2430	2430	2430	2430	0
147	20240418	174000	95602705	2430	2430	2430	2430	0
148	20240418	173900	95602705	2430	2430	2430	2430	0
149	20240418	173800	95602705	2430	2430	2430	2430	0
150	20240418	173700	95602705	2430	2430	2430	2430	0
151	20240418	173600	95602705	2430	2430	2430	2430	0
152	20240418	173500	95602705	2430	2430	2430	2430	868
153	20240418	173400	95602705	2430	2430	2430	2430	0
154	20240418	173300	95602705	2430	2430	2430	2430	0
155	20240418	173200	95602705	2430	2430	2430	2430	0
156	20240418	173100	95602705	2430	2430	2430	2430	0
157	20240418	173000	95602705	2430	2430	2430	2430	0
158	20240418	172900	95602705	2430	2430	2430	2430	0
159	20240418	172800	95602705	2430	2430	2430	2430	0
160	20240418	172700	95602705	2430	2430	2430	2430	0
161	20240418	172600	95602705	2430	2430	2430	2430	0
162	20240418	172500	95602705	2430	2430	2430	2430	0
163	20240418	172400	95602705	2430	2430	2430	2430	0
164	20240418	172300	95602705	2430	2430	2430	2430	0
165	20240418	172200	95602705	2430	2430	2430	2430	0
166	20240418	172100	95602705	2430	2430	2430	2430	0
167	20240418	172000	95602705	2430	2430	2430	2430	0
168	20240418	171900	95602705	2430	2430	2430	2430	0
169	20240418	171800	95602705	2430	2430	2430	2430	0
170	20240418	171700	95602705	2430	2430	2430	2430	0
171	20240418	171600	95602705	2430	2430	2430	2430	0
172	20240418	171500	95602705	2430	2430	2430	2430	0
173	20240418	171400	95602705	2430	2430	2430	2430	0
174	20240418	171300	95602705	2430	2430	2430	2430	0
175	20240418	171200	95602705	2430	2430	2430	2430	0
176	20240418	171100	95602705	2430	2430	2430	2430	0
177	20240418	171000	95602705	2430	2430	2430	2430	0
178	20240418	170900	95602705	2430	2430	2430	2430	0
179	20240418	170800	95602705	2430	2430	2430	2430	0
180	20240418	170700	95602705	2430	2430	2430	2430	0
181	20240418	170600	95602705	2430	2430	2430	2430	0
182	20240418	170500	95602705	2430	2430	2430	2430	868
183	20240418	170400	95602705	2430	2430	2430	2430	0
184	20240418	170300	95602705	2430	2430	2430	2430	0
185	20240418	170200	95602705	2430	2430	2430	2430	0
186	20240418	170100	95602705	2430	2430	2430	2430	0
187	20240418	170000	95602705	2430	2430	2430	2430	0
188	20240418	165900	95602705	2430	2430	2430	2430	0
189	20240418	165800	95602705	2430	2430	2430	2430	0
190	20240418	165700	95602705	2430	2430	2430	2430	0
191	20240418	165600	95602705	2430	2430	2430	2430	0
192	20240418	165500	95602705	2430	2430	2430	2430	0
193	20240418	165400	95602705	2430	2430	2430	2430	0
194	20240418	165300	95602705	2430	2430	2430	2430	0
195	20240418	165200	95602705	2430	2430	2430	2430	0
196	20240418	165100	95602705	2430	2430	2430	2430	0
197	20240418	165000	95602705	2430	2430	2430	2430	0
198	20240418	164900	95602705	2430	2430	2430	2430	0
199	20240418	164800	95602705	2430	2430	2430	2430	0
200	20240418	164700	95602705	2430	2430	2430	2430	0
201	20240418	164600	95602705	2430	2430	2430	2430	0
202	20240418	164500	95602705	2430	2430	2430	2430	0
203	20240418	164400	95602705	2430	2430	2430	2430	0
204	20240418	164300	95602705	2430	2430	2430	2430	0
205	20240418	164200	95602705	2430	2430	2430	2430	0
206	20240418	164100	95602705	2430	2430	2430	2430	0
207	20240418	164000	95602705	2430	2430	2430	2430	0
208	20240418	163900	95602705	2430	2430	2430	2430	0
209	20240418	163800	95602705	2430	2430	2430	2430	0
210	20240418	163700	95602705	2430	2430	2430	2430	0
211	20240418	163600	95602705	2430	2430	2430	2430	0
212	20240418	163500	95602705	2430	2430	2430	2430	868
213	20240418	163400	95602705	2430	2430	2430	2430	0
214	20240418	163300	95602705	2430	2430	2430	2430	0
215	20240418	163200	95602705	2430	2430	2430	2430	0
216	20240418	163100	95602705	2430	2430	2430	2430	0
217	20240418	163000	95602705	2430	2430	2430	2430	0
218	20240418	162900	95602705	2430	2430	2430	2430	0
219	20240418	162800	95602705	2430	2430	2430	2430	0
220	20240418	162700	95602705	2430	2430	2430	2430	0
221	20240418	162600	95602705	2430	2430	2430	2430	0
222	20240418	162500	95602705	2430	2430	2430	2430	0
223	20240418	162400	95602705	2430	2430	2430	2430	0
224	20240418	162300	95602705	2430	2430	2430	2430	0
225	20240418	162200	95602705	2430	2430	2430	2430	0
226	20240418	162100	95602705	2430	2430	2430	2430	0
227	20240418	162000	95602705	2430	2430	2430	2430	0
228	20240418	161900	95602705	2430	2430	2430	2430	0
229	20240418	161800	95602705	2430	2430	2430	2430	0
230	20240418	161700	95602705	2430	2430	2430	2430	0
231	20240418	161600	95602705	2430	2430	2430	2430	0
232	20240418	161500	95602705	2430	2430	2430	2430	0
233	20240418	161400	95602705	2430	2430	2430	2430	0
234	20240418	161300	95602705	2430	2430	2430	2430	0
235	20240418	161200	95602705	2430	2430	2430	2430	0
236	20240418	161100	95602705	2430	2430	2430	2430	0
237	20240418	161000	95602705	2430	2430	2430	2430	0
238	20240418	160900	95602705	2430	2430	2430	2430	0
239	20240418	160800	95602705	2430	2430	2430	2430	0
240	20240418	160700	95602705	2430	2430	2430	2430	0
241	20240418	160600	95602705	2430	2430	2430	2430	0
242	20240418	160500	95602705	2430	2430	2430	2430	868
243	20240418	160400	95602705	2430	2430	2430	2430	0
244	20240418	160300	95602705	2430	2430	2430	2430	0
245	20240418	160200	95602705	2430	2430	2430	2430	0
246	20240418	160100	95602705	2430	2430	2430	2430	0
247	20240418	160000	95602705	2430	2430	2430	2430	0
248	20240418	155900	95602705	2430	2430	2430	2430	0
249	20240418	155800	95602705	2430	2430	2430	2430	0
250	20240418	155700	95602705	2430	2430	2430	2430	0
251	20240418	155600	95602705	2430	2430	2430	2430	0
252	20240418	155500	95602705	2430	2430	2430	2430	0
253	20240418	155400	95602705	2430	2430	2430	2430	0
254	20240418	155300	95602705	2430	2430	2430	2430	0
255	20240418	155200	95602705	2430	2430	2430	2430	0
256	20240418	155100	95602705	2430	2430	2430	2430	0
257	20240418	155000	95602705	2430	2430	2430	2430	0
258	20240418	154900	95602705	2430	2430	2430	2430	0
259	20240418	154800	95602705	2430	2430	2430	2430	0
260	20240418	154700	95602705	2430	2430	2430	2430	0
261	20240418	154600	95602705	2430	2430	2430	2430	0
262	20240418	154500	95602705	2430	2430	2430	2430	0
263	20240418	154400	95602705	2430	2430	2430	2430	0
264	20240418	154300	95602705	2430	2430	2430	2430	0
265	20240418	154200	95602705	2430	2430	2430	2430	0
266	20240418	154100	95602705	2430	2430	2430	2430	0
267	20240418	154000	95602705	2430	2430	2430	2430	0
268	20240418	153900	95602705	2430	2430	2430	2430	0
269	20240418	153800	95602705	2430	2430	2430	2430	0
270	20240418	153700	95602705	2430	2430	2430	2430	0
271	20240418	153600	95602705	2430	2430	2430	2430	0
272	20240418	153500	95602705	2430	2430	2430	2430	868
273	20240418	153400	95602705	2430	2430	2430	2430	0
274	20240418	153300	95602705	2430	2430	2430	2430	0
275	20240418	153200	95602705	2430	2430	2430	2430	0
276	20240418	153100	95602705	2430	2430	2430	2430	0
277	20240418	153000	95602705	2430	2430	2430	2430	868
278	20240418	152900	93493465	2415	2415	2415	2415	0
279	20240418	152800	93493465	2415	2415	2415	2415	0
280	20240418	152700	93493465	2415	2415	2415	2415	0
281	20240418	152600	93493465	2415	2415	2415	2415	0
282	20240418	152500	93493465	2415	2415	2415	2415	0
283	20240418	152400	93493465	2415	2415	2415	2415	0
284	20240418	152300	93493465	2415	2415	2415	2415	0
285	20240418	152200	93493465	2415	2415	2415	2415	0
286	20240418	152100	93493465	2415	2415	2415	2415	0
287	20240418	152000	93493465	2415	2415	2415	2415	0
288	20240418	151900	93493465	2415	2415	2415	2415	0
289	20240418	151800	93493465	2415	2415	2415	2415	0
290	20240418	151700	93493465	2415	2415	2415	2415	0
291	20240418	151600	93493465	2415	2415	2415	2415	0
292	20240418	151500	93493465	2415	2415	2415	2415	0
293	20240418	151400	93493465	2415	2425	2425	2415	406
294	20240418	151300	92512920	2425	2430	2430	2425	2
295	20240418	151200	92508065	2435	2435	2435	2435	1
296	20240418	151100	92505630	2435	2430	2435	2430	100
297	20240418	151000	92262230	2430	2430	2430	2430	100
298	20240418	150900	92019230	2435	2415	2435	2415	102
299	20240418	150800	91772880	2415	2415	2415	2415	1
300	20240418	150700	91770465	2435	2435	2435	2435	0
301	20240418	150600	91770465	2435	2435	2435	2435	0
302	20240418	150500	91770465	2435	2435	2435	2435	0
303	20240418	150400	91770465	2435	2435	2435	2435	0
304	20240418	150300	91770465	2435	2435	2435	2435	1
305	20240418	150200	91768030	2435	2415	2435	2415	2
306	20240418	150100	91763180	2415	2415	2415	2415	0
307	20240418	150000	91763180	2415	2415	2415	2415	63
308	20240418	145900	91611035	2415	2415	2415	2415	0
309	20240418	145800	91611035	2415	2415	2415	2415	1
310	20240418	145700	91608620	2420	2420	2420	2420	125
311	20240418	145600	91306120	2435	2420	2435	2420	2
312	20240418	145500	91301265	2420	2420	2420	2420	0
313	20240418	145400	91301265	2420	2420	2420	2420	1
314	20240418	145300	91298845	2420	2420	2420	2420	0
315	20240418	145200	91298845	2420	2420	2420	2420	1
316	20240418	145100	91296425	2435	2435	2435	2435	0
317	20240418	145000	91296425	2435	2420	2435	2420	2
318	20240418	144900	91291570	2420	2420	2420	2420	0
319	20240418	144800	91291570	2420	2420	2420	2420	1
320	20240418	144700	91289150	2435	2435	2435	2435	1
321	20240418	144600	91286715	2435	2420	2435	2420	2
322	20240418	144500	91281860	2435	2435	2435	2435	1
323	20240418	144400	91279425	2420	2420	2420	2420	1
324	20240418	144300	91277005	2420	2420	2420	2420	0
325	20240418	144200	91277005	2420	2420	2420	2420	1
326	20240418	144100	91274585	2420	2420	2420	2420	0
327	20240418	144000	91274585	2420	2420	2420	2420	1
328	20240418	143900	91272165	2420	2420	2420	2420	0
329	20240418	143800	91272165	2420	2420	2420	2420	1
330	20240418	143700	91269745	2420	2420	2420	2420	0
331	20240418	143600	91269745	2420	2420	2420	2420	1
332	20240418	143500	91267325	2420	2420	2420	2420	0
333	20240418	143400	91267325	2420	2420	2420	2420	2
334	20240418	143300	91262485	2420	2420	2420	2420	0
335	20240418	143200	91262485	2420	2420	2420	2420	2
336	20240418	143100	91257645	2420	2420	2420	2420	0
337	20240418	143000	91257645	2420	2420	2420	2420	2
338	20240418	142900	91252805	2420	2420	2420	2420	0
339	20240418	142800	91252805	2420	2420	2420	2420	2
340	20240418	142700	91247965	2420	2420	2420	2420	0
341	20240418	142600	91247965	2420	2420	2420	2420	2
342	20240418	142500	91243125	2420	2420	2420	2420	0
343	20240418	142400	91243125	2420	2420	2420	2420	2
344	20240418	142300	91238285	2420	2420	2420	2420	0
345	20240418	142200	91238285	2420	2420	2420	2420	2
346	20240418	142100	91233445	2420	2420	2420	2420	0
347	20240418	142000	91233445	2420	2420	2420	2420	2
348	20240418	141900	91228605	2435	2435	2435	2435	0
349	20240418	141800	91228605	2435	2435	2435	2435	1
350	20240418	141700	91226170	2435	2435	2435	2435	0
351	20240418	141600	91226170	2435	2435	2435	2435	0
352	20240418	141500	91226170	2435	2435	2435	2435	6
353	20240418	141400	91211560	2435	2435	2435	2435	0
354	20240418	141300	91211560	2435	2435	2435	2435	1
355	20240418	141200	91209125	2435	2435	2435	2435	0
356	20240418	141100	91209125	2435	2435	2435	2435	0
357	20240418	141000	91209125	2435	2435	2435	2435	0
358	20240418	140900	91209125	2435	2435	2435	2435	0
359	20240418	140800	91209125	2435	2435	2435	2435	0
360	20240418	140700	91209125	2435	2435	2435	2435	0
361	20240418	140600	91209125	2435	2420	2435	2415	8
362	20240418	140500	91189780	2435	2435	2435	2435	1
363	20240418	140400	91187345	2435	2435	2435	2435	0
364	20240418	140300	91187345	2435	2435	2435	2435	3
365	20240418	140200	91180040	2435	2435	2435	2435	0
366	20240418	140100	91180040	2435	2435	2435	2435	0
367	20240418	140000	91180040	2435	2435	2435	2435	0
368	20240418	135900	91180040	2435	2435	2435	2435	100
369	20240418	135800	90936540	2420	2420	2420	2420	2
370	20240418	135700	90931700	2435	2435	2435	2435	2
371	20240418	135600	90926830	2420	2420	2420	2420	7
372	20240418	135500	90909890	2420	2435	2435	2420	2
373	20240418	135400	90905035	2415	2415	2415	2415	0
374	20240418	135300	90905035	2415	2415	2415	2415	0
375	20240418	135200	90905035	2415	2415	2415	2415	0
376	20240418	135100	90905035	2415	2415	2415	2415	0
377	20240418	135000	90905035	2415	2415	2415	2415	0
378	20240418	134900	90905035	2415	2415	2415	2415	0
379	20240418	134800	90905035	2415	2415	2415	2415	0
380	20240418	134700	90905035	2415	2415	2415	2415	0
381	20240418	134600	90905035	2415	2415	2415	2415	7
382	20240418	134500	90888130	2415	2415	2415	2415	0
383	20240418	134400	90888130	2415	2415	2415	2415	0
384	20240418	134300	90888130	2415	2415	2415	2415	0
385	20240418	134200	90888130	2415	2415	2415	2415	0
386	20240418	134100	90888130	2415	2415	2415	2415	0
387	20240418	134000	90888130	2415	2415	2415	2415	0
388	20240418	133900	90888130	2415	2415	2415	2415	0
389	20240418	133800	90888130	2415	2415	2415	2415	0
390	20240418	133700	90888130	2415	2415	2415	2415	0
391	20240418	133600	90888130	2415	2415	2415	2415	7
392	20240418	133500	90871225	2415	2415	2415	2415	0
393	20240418	133400	90871225	2415	2415	2415	2415	0
394	20240418	133300	90871225	2415	2415	2415	2415	0
395	20240418	133200	90871225	2415	2415	2415	2415	0
396	20240418	133100	90871225	2415	2415	2415	2415	0
397	20240418	133000	90871225	2415	2415	2415	2415	0
398	20240418	132900	90871225	2415	2415	2415	2415	0
399	20240418	132800	90871225	2415	2415	2415	2415	0
400	20240418	132700	90871225	2415	2415	2415	2415	0
401	20240418	132600	90871225	2415	2415	2415	2415	7
402	20240418	132500	90854320	2415	2415	2415	2415	0
403	20240418	132400	90854320	2415	2415	2415	2415	0
404	20240418	132300	90854320	2415	2415	2415	2415	0
405	20240418	132200	90854320	2415	2415	2415	2415	0
406	20240418	132100	90854320	2415	2415	2415	2415	0
407	20240418	132000	90854320	2415	2415	2415	2415	0
408	20240418	131900	90854320	2415	2415	2415	2415	67
409	20240418	131800	90692515	2435	2435	2435	2435	1
410	20240418	131700	90690080	2435	2435	2435	2435	0
411	20240418	131600	90690080	2435	2415	2435	2415	9
412	20240418	131500	90668305	2445	2445	2445	2445	0
413	20240418	131400	90668305	2445	2445	2445	2445	0
414	20240418	131300	90668305	2445	2445	2445	2445	0
415	20240418	131200	90668305	2445	2445	2445	2445	0
416	20240418	131100	90668305	2445	2445	2445	2445	0
417	20240418	131000	90668305	2445	2445	2445	2445	0
418	20240418	130900	90668305	2445	2445	2445	2445	0
419	20240418	130800	90668305	2445	2420	2445	2420	1000
420	20240418	130700	88238685	2405	2405	2405	2405	0
421	20240418	130600	88238685	2405	2405	2405	2405	7
422	20240418	130500	88221850	2405	2405	2405	2405	0
423	20240418	130400	88221850	2405	2405	2405	2405	0
424	20240418	130300	88221850	2405	2405	2405	2405	0
425	20240418	130200	88221850	2405	2405	2405	2405	0
426	20240418	130100	88221850	2405	2405	2405	2405	0
427	20240418	130000	88221850	2405	2405	2405	2405	50
428	20240418	125900	88101600	2405	2405	2405	2405	0
429	20240418	125800	88101600	2405	2405	2405	2405	0
430	20240418	125700	88101600	2405	2405	2405	2405	0
431	20240418	125600	88101600	2405	2405	2405	2405	7
432	20240418	125500	88084765	2410	2410	2410	2410	639
433	20240418	125400	86544775	2405	2405	2405	2405	0
434	20240418	125300	86544775	2405	2405	2405	2405	0
435	20240418	125200	86544775	2405	2405	2405	2405	0
436	20240418	125100	86544775	2405	2405	2405	2405	0
437	20240418	125000	86544775	2405	2405	2405	2405	0
438	20240418	124900	86544775	2405	2405	2405	2405	0
439	20240418	124800	86544775	2405	2405	2405	2405	926
440	20240418	124700	84317745	2410	2410	2410	2410	0
441	20240418	124600	84317745	2410	2405	2410	2405	8
442	20240418	124500	84298500	2405	2405	2405	2405	0
443	20240418	124400	84298500	2405	2405	2405	2405	0
444	20240418	124300	84298500	2405	2405	2405	2405	80
445	20240418	124200	84106100	2405	2405	2405	2405	440
446	20240418	124100	83047900	2405	2405	2405	2405	0
447	20240418	124000	83047900	2405	2405	2405	2405	0
448	20240418	123900	83047900	2405	2405	2405	2405	0
449	20240418	123800	83047900	2405	2405	2405	2405	0
450	20240418	123700	83047900	2405	2405	2405	2405	0
451	20240418	123600	83047900	2405	2405	2405	2405	7
452	20240418	123500	83031065	2405	2405	2405	2405	0
453	20240418	123400	83031065	2405	2405	2405	2405	0
454	20240418	123300	83031065	2405	2405	2405	2405	0
455	20240418	123200	83031065	2405	2405	2405	2405	0
456	20240418	123100	83031065	2405	2405	2405	2405	0
457	20240418	123000	83031065	2405	2405	2405	2405	0
458	20240418	122900	83031065	2405	2405	2405	2405	0
459	20240418	122800	83031065	2405	2405	2405	2405	0
460	20240418	122700	83031065	2405	2405	2405	2405	0
461	20240418	122600	83031065	2405	2405	2405	2405	7
462	20240418	122500	83014230	2405	2405	2405	2405	346
463	20240418	122400	82182100	2405	2415	2415	2405	378
464	20240418	122300	81270275	2415	2415	2415	2415	0
465	20240418	122200	81270275	2415	2415	2415	2415	0
466	20240418	122100	81270275	2415	2415	2415	2415	0
467	20240418	122000	81270275	2415	2415	2415	2415	0
468	20240418	121900	81270275	2415	2415	2415	2415	0
469	20240418	121800	81270275	2415	2415	2415	2415	0
470	20240418	121700	81270275	2415	2415	2415	2415	0
471	20240418	121600	81270275	2415	2415	2415	2415	14
472	20240418	121500	81236465	2415	2415	2415	2415	0
473	20240418	121400	81236465	2415	2415	2415	2415	0
474	20240418	121300	81236465	2415	2415	2415	2415	0
475	20240418	121200	81236465	2415	2415	2415	2415	0
476	20240418	121100	81236465	2415	2415	2415	2415	0
477	20240418	121000	81236465	2415	2415	2415	2415	0
478	20240418	120900	81236465	2415	2415	2415	2415	0
479	20240418	120800	81236465	2415	2415	2415	2415	0
480	20240418	120700	81236465	2415	2415	2415	2415	0
481	20240418	120600	81236465	2415	2415	2415	2415	8
482	20240418	120500	81217145	2420	2420	2420	2420	0
483	20240418	120400	81217145	2420	2420	2420	2420	0
484	20240418	120300	81217145	2420	2420	2420	2420	0
485	20240418	120200	81217145	2420	2420	2420	2420	0
486	20240418	120100	81217145	2420	2420	2420	2420	0
487	20240418	120000	81217145	2420	2420	2420	2420	0
488	20240418	115900	81217145	2420	2420	2420	2420	0
489	20240418	115800	81217145	2420	2420	2420	2420	0
490	20240418	115700	81217145	2420	2420	2420	2420	0
491	20240418	115600	81217145	2420	2415	2420	2415	10
492	20240418	115500	81192985	2415	2415	2415	2415	0
493	20240418	115400	81192985	2415	2415	2415	2415	0
494	20240418	115300	81192985	2415	2415	2415	2415	0
495	20240418	115200	81192985	2415	2415	2415	2415	0
496	20240418	115100	81192985	2415	2415	2415	2415	0
497	20240418	115000	81192985	2415	2415	2415	2415	0
498	20240418	114900	81192985	2415	2415	2415	2415	0
499	20240418	114800	81192985	2415	2415	2415	2415	0
500	20240418	114700	81192985	2415	2415	2415	2415	49
501	20240418	114600	81074650	2415	2415	2415	2415	8
502	20240418	114500	81055330	2415	2415	2415	2415	0
503	20240418	114400	81055330	2415	2415	2415	2415	0
504	20240418	114300	81055330	2415	2415	2415	2415	0
505	20240418	114200	81055330	2415	2415	2415	2415	0
506	20240418	114100	81055330	2415	2415	2415	2415	0
507	20240418	114000	81055330	2415	2415	2415	2415	0
508	20240418	113900	81055330	2415	2415	2415	2415	0
509	20240418	113800	81055330	2415	2415	2415	2415	0
510	20240418	113700	81055330	2415	2415	2415	2415	0
511	20240418	113600	81055330	2415	2415	2415	2415	8
512	20240418	113500	81036010	2415	2415	2415	2415	0
513	20240418	113400	81036010	2415	2415	2415	2415	0
514	20240418	113300	81036010	2415	2415	2415	2415	0
515	20240418	113200	81036010	2415	2415	2415	2415	0
516	20240418	113100	81036010	2415	2415	2415	2415	0
517	20240418	113000	81036010	2415	2415	2415	2415	0
518	20240418	112900	81036010	2415	2415	2415	2415	0
519	20240418	112800	81036010	2415	2415	2415	2415	0
520	20240418	112700	81036010	2415	2415	2415	2415	0
521	20240418	112600	81036010	2415	2415	2415	2415	0
522	20240418	112500	81036010	2415	2415	2415	2415	0
523	20240418	112400	81036010	2415	2415	2415	2415	0
524	20240418	112300	81036010	2415	2415	2415	2415	96
525	20240418	112200	80804170	2415	2415	2415	2415	0
526	20240418	112100	80804170	2415	2415	2415	2415	0
527	20240418	112000	80804170	2415	2415	2415	2415	0
528	20240418	111900	80804170	2415	2415	2415	2415	0
529	20240418	111800	80804170	2415	2415	2415	2415	0
530	20240418	111700	80804170	2415	2415	2415	2415	0
531	20240418	111600	80804170	2415	2420	2420	2415	335
532	20240418	111500	79995080	2420	2420	2420	2420	0
533	20240418	111400	79995080	2420	2420	2420	2420	0
534	20240418	111300	79995080	2420	2425	2425	2420	3
535	20240418	111200	79987815	2430	2430	2430	2430	346
536	20240418	111100	79147035	2430	2430	2430	2430	0
537	20240418	111000	79147035	2430	2430	2430	2430	0
538	20240418	110900	79147035	2430	2430	2430	2430	0
539	20240418	110800	79147035	2430	2430	2430	2430	0
540	20240418	110700	79147035	2430	2425	2430	2425	4
541	20240418	110600	79137330	2425	2425	2425	2425	0
542	20240418	110500	79137330	2425	2425	2425	2425	1097
543	20240418	110400	76477105	2430	2430	2430	2430	0
544	20240418	110300	76477105	2430	2430	2430	2430	0
545	20240418	110200	76477105	2430	2430	2430	2430	0
546	20240418	110100	76477105	2430	2430	2430	2430	0
547	20240418	110000	76477105	2430	2430	2430	2430	0
548	20240418	105900	76477105	2430	2430	2430	2430	0
549	20240418	105800	76477105	2430	2430	2430	2430	3
550	20240418	105700	76469815	2430	2430	2430	2430	5
551	20240418	105600	76457665	2430	2430	2430	2430	1
552	20240418	105500	76455235	2410	2410	2410	2410	0
553	20240418	105400	76455235	2410	2410	2410	2410	0
554	20240418	105300	76455235	2410	2410	2410	2410	0
555	20240418	105200	76455235	2410	2410	2410	2410	0
556	20240418	105100	76455235	2410	2410	2410	2410	0
557	20240418	105000	76455235	2410	2410	2410	2410	0
558	20240418	104900	76455235	2410	2410	2410	2410	110
559	20240418	104800	76190135	2410	2410	2410	2410	641
560	20240418	104700	74645325	2410	2410	2410	2410	662
561	20240418	104600	73049905	2410	2410	2410	2410	38
562	20240418	104500	72958325	2410	2410	2410	2410	0
563	20240418	104400	72958325	2410	2410	2410	2410	0
564	20240418	104300	72958325	2410	2410	2410	2410	0
565	20240418	104200	72958325	2410	2410	2410	2410	0
566	20240418	104100	72958325	2410	2410	2410	2410	0
567	20240418	104000	72958325	2410	2410	2410	2410	1146
568	20240418	103900	70196465	2410	2410	2410	2410	0
569	20240418	103800	70196465	2410	2410	2410	2410	11
570	20240418	103700	70169955	2415	2415	2415	2415	0
571	20240418	103600	70169955	2415	2420	2420	2415	798
572	20240418	103500	68239985	2425	2425	2425	2425	1395
573	20240418	103400	64857110	2430	2430	2430	2430	0
574	20240418	103300	64857110	2430	2430	2430	2430	0
575	20240418	103200	64857110	2430	2430	2430	2430	0
576	20240418	103100	64857110	2430	2430	2430	2430	106
577	20240418	103000	64599530	2430	2430	2430	2430	0
578	20240418	102900	64599530	2430	2430	2430	2430	0
579	20240418	102800	64599530	2430	2430	2430	2430	0
580	20240418	102700	64599530	2430	2430	2430	2430	0
581	20240418	102600	64599530	2430	2430	2430	2430	0
582	20240418	102500	64599530	2430	2430	2430	2430	212
583	20240418	102400	64084370	2430	2430	2430	2430	0
584	20240418	102300	64084370	2430	2430	2430	2430	1317
585	20240418	102200	60884060	2435	2435	2435	2435	0
586	20240418	102100	60884060	2435	2435	2435	2435	0
587	20240418	102000	60884060	2435	2435	2435	2435	2
588	20240418	101900	60879190	2435	2435	2435	2435	353
589	20240418	101800	60019635	2440	2440	2440	2440	0
590	20240418	101700	60019635	2440	2440	2440	2440	0
591	20240418	101600	60019635	2440	2440	2440	2440	35
592	20240418	101500	59934235	2445	2445	2445	2445	0
593	20240418	101400	59934235	2445	2445	2445	2445	0
594	20240418	101300	59934235	2445	2445	2445	2445	0
595	20240418	101200	59934235	2445	2445	2445	2445	0
596	20240418	101100	59934235	2445	2445	2445	2445	100
597	20240418	101000	59689735	2440	2440	2440	2440	15
598	20240418	100900	59653135	2435	2435	2435	2435	0
599	20240418	100800	59653135	2435	2435	2435	2435	1
600	20240418	100700	59650700	2440	2440	2440	2440	0
601	20240418	100600	59650700	2440	2440	2440	2440	14
602	20240418	100500	59616540	2440	2440	2440	2440	100
603	20240418	100400	59372540	2445	2445	2445	2445	0
604	20240418	100300	59372540	2445	2445	2445	2445	0
605	20240418	100200	59372540	2445	2445	2445	2445	88
606	20240418	100100	59157380	2445	2445	2445	2445	0
607	20240418	100000	59157380	2445	2445	2445	2445	0
608	20240418	095900	59157380	2445	2445	2445	2445	12
609	20240418	095800	59128040	2445	2445	2445	2445	10
610	20240418	095700	59103590	2445	2445	2445	2445	18
611	20240418	095600	59059580	2445	2445	2445	2445	2
612	20240418	095500	59054690	2445	2445	2445	2445	1
613	20240418	095400	59052245	2450	2445	2450	2445	20
614	20240418	095300	59003250	2460	2460	2460	2460	0
615	20240418	095200	59003250	2460	2460	2460	2460	1
616	20240418	095100	59000790	2460	2460	2460	2460	0
617	20240418	095000	59000790	2460	2460	2460	2460	1
618	20240418	094900	58998330	2460	2460	2460	2460	0
619	20240418	094800	58998330	2460	2445	2460	2445	399
620	20240418	094700	58020635	2445	2445	2445	2445	0
621	20240418	094600	58020635	2445	2445	2445	2445	40
622	20240418	094500	57922835	2465	2465	2465	2465	1
623	20240418	094400	57920370	2460	2460	2460	2460	200
624	20240418	094300	57428370	2450	2450	2450	2450	0
625	20240418	094200	57428370	2450	2450	2450	2450	31
626	20240418	094100	57352420	2445	2445	2445	2445	50
627	20240418	094000	57230170	2445	2445	2445	2445	0
628	20240418	093900	57230170	2445	2445	2445	2445	0
629	20240418	093800	57230170	2445	2445	2445	2445	1
630	20240418	093700	57227725	2445	2445	2445	2445	78
631	20240418	093600	57037015	2435	2435	2435	2435	0
632	20240418	093500	57037015	2435	2465	2470	2430	2678
633	20240418	093400	50502535	2450	2450	2450	2450	9
634	20240418	093300	50480485	2445	2445	2445	2445	100
635	20240418	093200	50235985	2445	2445	2445	2445	1224
636	20240418	093100	47243305	2465	2465	2465	2465	0
637	20240418	093000	47243305	2465	2465	2465	2465	0
638	20240418	092900	47243305	2465	2470	2470	2465	1286
639	20240418	092800	44071935	2475	2475	2475	2475	80
640	20240418	092700	43873935	2470	2470	2470	2470	0
641	20240418	092600	43873935	2470	2470	2470	2470	718
642	20240418	092500	42100475	2465	2465	2465	2465	10
643	20240418	092400	42075825	2465	2465	2465	2465	0
644	20240418	092300	42075825	2465	2465	2465	2465	40
645	20240418	092200	41977225	2475	2475	2475	2475	1
646	20240418	092100	41974750	2475	2455	2475	2455	2703
647	20240418	092000	35311010	2455	2445	2455	2445	210
648	20240418	091900	34796945	2430	2430	2430	2430	1
649	20240418	091800	34794515	2430	2430	2430	2430	500
650	20240418	091700	33579515	2430	2430	2430	2430	0
651	20240418	091600	33579515	2430	2440	2440	2430	537
652	20240418	091500	32273845	2450	2450	2450	2450	886
653	20240418	091400	30103145	2455	2455	2455	2455	206
654	20240418	091300	29597415	2460	2455	2460	2455	1051
655	20240418	091200	27016710	2460	2460	2460	2460	465
656	20240418	091100	25872810	2465	2465	2465	2455	152
657	20240418	091000	25498515	2460	2460	2460	2460	619
658	20240418	090900	23975775	2460	2455	2460	2455	604
659	20240418	090800	22490925	2450	2440	2450	2440	1313
660	20240418	090700	19274725	2445	2445	2445	2445	2289
661	20240418	090600	13678120	2445	2445	2460	2435	3183
662	20240418	090500	5894525	2445	2440	2445	2435	480
663	20240418	090400	4725100	2435	2410	2435	2400	928
664	20240418	090300	2474190	2410	2410	2415	2410	128
665	20240418	090200	2165705	2410	2410	2410	2410	83
666	20240418	090100	1965675	2410	2410	2410	2410	2
667	20240418	090000	1960855	2410	2395	2410	2395	788