KissMeData/071840/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193700	106399870	9130	9130	9130	9130	106
3	20240418	193600	106399870	9130	9130	9130	9130	0
4	20240418	193500	106399870	9130	9130	9130	9130	0
5	20240418	193400	106399870	9130	9130	9130	9130	0
6	20240418	193300	106399870	9130	9130	9130	9130	0
7	20240418	193200	106399870	9130	9130	9130	9130	0
8	20240418	193100	106399870	9130	9130	9130	9130	0
9	20240418	193000	106399870	9130	9130	9130	9130	0
10	20240418	192900	106399870	9130	9130	9130	9130	0
11	20240418	192800	106399870	9130	9130	9130	9130	0
12	20240418	192700	106399870	9130	9130	9130	9130	0
13	20240418	192600	106399870	9130	9130	9130	9130	0
14	20240418	192500	106399870	9130	9130	9130	9130	0
15	20240418	192400	106399870	9130	9130	9130	9130	0
16	20240418	192300	106399870	9130	9130	9130	9130	0
17	20240418	192200	106399870	9130	9130	9130	9130	0
18	20240418	192100	106399870	9130	9130	9130	9130	0
19	20240418	192000	106399870	9130	9130	9130	9130	0
20	20240418	191900	106399870	9130	9130	9130	9130	0
21	20240418	191800	106399870	9130	9130	9130	9130	0
22	20240418	191700	106399870	9130	9130	9130	9130	0
23	20240418	191600	106399870	9130	9130	9130	9130	0
24	20240418	191500	106399870	9130	9130	9130	9130	0
25	20240418	191400	106399870	9130	9130	9130	9130	0
26	20240418	191300	106399870	9130	9130	9130	9130	0
27	20240418	191200	106399870	9130	9130	9130	9130	0
28	20240418	191100	106399870	9130	9130	9130	9130	0
29	20240418	191000	106399870	9130	9130	9130	9130	0
30	20240418	190900	106399870	9130	9130	9130	9130	0
31	20240418	190800	106399870	9130	9130	9130	9130	0
32	20240418	190700	106399870	9130	9130	9130	9130	106
33	20240418	190600	106399870	9130	9130	9130	9130	0
34	20240418	190500	106399870	9130	9130	9130	9130	0
35	20240418	190400	106399870	9130	9130	9130	9130	0
36	20240418	190300	106399870	9130	9130	9130	9130	0
37	20240418	190200	106399870	9130	9130	9130	9130	0
38	20240418	190100	106399870	9130	9130	9130	9130	0
39	20240418	190000	106399870	9130	9130	9130	9130	0
40	20240418	185900	106399870	9130	9130	9130	9130	0
41	20240418	185800	106399870	9130	9130	9130	9130	0
42	20240418	185700	106399870	9130	9130	9130	9130	0
43	20240418	185600	106399870	9130	9130	9130	9130	0
44	20240418	185500	106399870	9130	9130	9130	9130	0
45	20240418	185400	106399870	9130	9130	9130	9130	0
46	20240418	185300	106399870	9130	9130	9130	9130	0
47	20240418	185200	106399870	9130	9130	9130	9130	0
48	20240418	185100	106399870	9130	9130	9130	9130	0
49	20240418	185000	106399870	9130	9130	9130	9130	0
50	20240418	184900	106399870	9130	9130	9130	9130	0
51	20240418	184800	106399870	9130	9130	9130	9130	0
52	20240418	184700	106399870	9130	9130	9130	9130	0
53	20240418	184600	106399870	9130	9130	9130	9130	0
54	20240418	184500	106399870	9130	9130	9130	9130	0
55	20240418	184400	106399870	9130	9130	9130	9130	0
56	20240418	184300	106399870	9130	9130	9130	9130	0
57	20240418	184200	106399870	9130	9130	9130	9130	0
58	20240418	184100	106399870	9130	9130	9130	9130	0
59	20240418	184000	106399870	9130	9130	9130	9130	0
60	20240418	183900	106399870	9130	9130	9130	9130	0
61	20240418	183800	106399870	9130	9130	9130	9130	0
62	20240418	183700	106399870	9130	9130	9130	9130	106
63	20240418	183600	106399870	9130	9130	9130	9130	0
64	20240418	183500	106399870	9130	9130	9130	9130	0
65	20240418	183400	106399870	9130	9130	9130	9130	0
66	20240418	183300	106399870	9130	9130	9130	9130	0
67	20240418	183200	106399870	9130	9130	9130	9130	0
68	20240418	183100	106399870	9130	9130	9130	9130	0
69	20240418	183000	106399870	9130	9130	9130	9130	0
70	20240418	182900	106399870	9130	9130	9130	9130	0
71	20240418	182800	106399870	9130	9130	9130	9130	0
72	20240418	182700	106399870	9130	9130	9130	9130	0
73	20240418	182600	106399870	9130	9130	9130	9130	0
74	20240418	182500	106399870	9130	9130	9130	9130	0
75	20240418	182400	106399870	9130	9130	9130	9130	0
76	20240418	182300	106399870	9130	9130	9130	9130	0
77	20240418	182200	106399870	9130	9130	9130	9130	0
78	20240418	182100	106399870	9130	9130	9130	9130	0
79	20240418	182000	106399870	9130	9130	9130	9130	0
80	20240418	181900	106399870	9130	9130	9130	9130	0
81	20240418	181800	106399870	9130	9130	9130	9130	0
82	20240418	181700	106399870	9130	9130	9130	9130	0
83	20240418	181600	106399870	9130	9130	9130	9130	0
84	20240418	181500	106399870	9130	9130	9130	9130	0
85	20240418	181400	106399870	9130	9130	9130	9130	0
86	20240418	181300	106399870	9130	9130	9130	9130	0
87	20240418	181200	106399870	9130	9130	9130	9130	0
88	20240418	181100	106399870	9130	9130	9130	9130	0
89	20240418	181000	106399870	9130	9130	9130	9130	0
90	20240418	180900	106399870	9130	9130	9130	9130	0
91	20240418	180800	106399870	9130	9130	9130	9130	0
92	20240418	180700	106399870	9130	9130	9130	9130	106
93	20240418	180600	106399870	9130	9130	9130	9130	0
94	20240418	180500	106399870	9130	9130	9130	9130	0
95	20240418	180400	106399870	9130	9130	9130	9130	0
96	20240418	180300	106399870	9130	9130	9130	9130	0
97	20240418	180200	106399870	9130	9130	9130	9130	0
98	20240418	180100	106399870	9130	9130	9130	9130	0
99	20240418	180000	106399870	9130	9130	9130	9130	0
100	20240418	175900	106399870	9130	9130	9130	9130	0
101	20240418	175800	106399870	9130	9130	9130	9130	0
102	20240418	175700	106399870	9130	9130	9130	9130	0
103	20240418	175600	106399870	9130	9130	9130	9130	0
104	20240418	175500	106399870	9130	9130	9130	9130	0
105	20240418	175400	106399870	9130	9130	9130	9130	0
106	20240418	175300	106399870	9130	9130	9130	9130	0
107	20240418	175200	106399870	9130	9130	9130	9130	0
108	20240418	175100	106399870	9130	9130	9130	9130	0
109	20240418	175000	106399870	9130	9130	9130	9130	0
110	20240418	174900	106399870	9130	9130	9130	9130	0
111	20240418	174800	106399870	9130	9130	9130	9130	0
112	20240418	174700	106399870	9130	9130	9130	9130	0
113	20240418	174600	106399870	9130	9130	9130	9130	0
114	20240418	174500	106399870	9130	9130	9130	9130	0
115	20240418	174400	106399870	9130	9130	9130	9130	0
116	20240418	174300	106399870	9130	9130	9130	9130	0
117	20240418	174200	106399870	9130	9130	9130	9130	0
118	20240418	174100	106399870	9130	9130	9130	9130	0
119	20240418	174000	106399870	9130	9130	9130	9130	0
120	20240418	173900	106399870	9130	9130	9130	9130	0
121	20240418	173800	106399870	9130	9130	9130	9130	0
122	20240418	173700	106399870	9130	9130	9130	9130	106
123	20240418	173600	106399870	9130	9130	9130	9130	0
124	20240418	173500	106399870	9130	9130	9130	9130	0
125	20240418	173400	106399870	9130	9130	9130	9130	0
126	20240418	173300	106399870	9130	9130	9130	9130	0
127	20240418	173200	106399870	9130	9130	9130	9130	0
128	20240418	173100	106399870	9130	9130	9130	9130	0
129	20240418	173000	106399870	9130	9130	9130	9130	0
130	20240418	172900	106399870	9130	9130	9130	9130	0
131	20240418	172800	106399870	9130	9130	9130	9130	0
132	20240418	172700	106399870	9130	9130	9130	9130	0
133	20240418	172600	106399870	9130	9130	9130	9130	0
134	20240418	172500	106399870	9130	9130	9130	9130	0
135	20240418	172400	106399870	9130	9130	9130	9130	0
136	20240418	172300	106399870	9130	9130	9130	9130	0
137	20240418	172200	106399870	9130	9130	9130	9130	0
138	20240418	172100	106399870	9130	9130	9130	9130	0
139	20240418	172000	106399870	9130	9130	9130	9130	0
140	20240418	171900	106399870	9130	9130	9130	9130	0
141	20240418	171800	106399870	9130	9130	9130	9130	0
142	20240418	171700	106399870	9130	9130	9130	9130	0
143	20240418	171600	106399870	9130	9130	9130	9130	0
144	20240418	171500	106399870	9130	9130	9130	9130	0
145	20240418	171400	106399870	9130	9130	9130	9130	0
146	20240418	171300	106399870	9130	9130	9130	9130	0
147	20240418	171200	106399870	9130	9130	9130	9130	0
148	20240418	171100	106399870	9130	9130	9130	9130	0
149	20240418	171000	106399870	9130	9130	9130	9130	0
150	20240418	170900	106399870	9130	9130	9130	9130	0
151	20240418	170800	106399870	9130	9130	9130	9130	0
152	20240418	170700	106399870	9130	9130	9130	9130	106
153	20240418	170600	106399870	9130	9130	9130	9130	0
154	20240418	170500	106399870	9130	9130	9130	9130	0
155	20240418	170400	106399870	9130	9130	9130	9130	0
156	20240418	170300	106399870	9130	9130	9130	9130	0
157	20240418	170200	106399870	9130	9130	9130	9130	0
158	20240418	170100	106399870	9130	9130	9130	9130	0
159	20240418	170000	106399870	9130	9130	9130	9130	0
160	20240418	165900	106399870	9130	9130	9130	9130	0
161	20240418	165800	106399870	9130	9130	9130	9130	0
162	20240418	165700	106399870	9130	9130	9130	9130	0
163	20240418	165600	106399870	9130	9130	9130	9130	0
164	20240418	165500	106399870	9130	9130	9130	9130	0
165	20240418	165400	106399870	9130	9130	9130	9130	0
166	20240418	165300	106399870	9130	9130	9130	9130	0
167	20240418	165200	106399870	9130	9130	9130	9130	0
168	20240418	165100	106399870	9130	9130	9130	9130	0
169	20240418	165000	106399870	9130	9130	9130	9130	0
170	20240418	164900	106399870	9130	9130	9130	9130	0
171	20240418	164800	106399870	9130	9130	9130	9130	0
172	20240418	164700	106399870	9130	9130	9130	9130	0
173	20240418	164600	106399870	9130	9130	9130	9130	0
174	20240418	164500	106399870	9130	9130	9130	9130	0
175	20240418	164400	106399870	9130	9130	9130	9130	0
176	20240418	164300	106399870	9130	9130	9130	9130	0
177	20240418	164200	106399870	9130	9130	9130	9130	0
178	20240418	164100	106399870	9130	9130	9130	9130	0
179	20240418	164000	106399870	9130	9130	9130	9130	0
180	20240418	163900	106399870	9130	9130	9130	9130	0
181	20240418	163800	106399870	9130	9130	9130	9130	0
182	20240418	163700	106399870	9130	9130	9130	9130	106
183	20240418	163600	106399870	9130	9130	9130	9130	0
184	20240418	163500	106399870	9130	9130	9130	9130	0
185	20240418	163400	106399870	9130	9130	9130	9130	0
186	20240418	163300	106399870	9130	9130	9130	9130	0
187	20240418	163200	106399870	9130	9130	9130	9130	0
188	20240418	163100	106399870	9130	9130	9130	9130	0
189	20240418	163000	106399870	9130	9130	9130	9130	0
190	20240418	162900	106399870	9130	9130	9130	9130	0
191	20240418	162800	106399870	9130	9130	9130	9130	0
192	20240418	162700	106399870	9130	9130	9130	9130	0
193	20240418	162600	106399870	9130	9130	9130	9130	0
194	20240418	162500	106399870	9130	9130	9130	9130	0
195	20240418	162400	106399870	9130	9130	9130	9130	0
196	20240418	162300	106399870	9130	9130	9130	9130	0
197	20240418	162200	106399870	9130	9130	9130	9130	0
198	20240418	162100	106399870	9130	9130	9130	9130	0
199	20240418	162000	106399870	9130	9130	9130	9130	0
200	20240418	161900	106399870	9130	9130	9130	9130	0
201	20240418	161800	106399870	9130	9130	9130	9130	0
202	20240418	161700	106399870	9130	9130	9130	9130	0
203	20240418	161600	106399870	9130	9130	9130	9130	0
204	20240418	161500	106399870	9130	9130	9130	9130	0
205	20240418	161400	106399870	9130	9130	9130	9130	0
206	20240418	161300	106399870	9130	9130	9130	9130	0
207	20240418	161200	106399870	9130	9130	9130	9130	0
208	20240418	161100	106399870	9130	9130	9130	9130	0
209	20240418	161000	106399870	9130	9130	9130	9130	0
210	20240418	160900	106399870	9130	9130	9130	9130	0
211	20240418	160800	106399870	9130	9130	9130	9130	0
212	20240418	160700	106399870	9130	9130	9130	9130	106
213	20240418	160600	106399870	9130	9130	9130	9130	0
214	20240418	160500	106399870	9130	9130	9130	9130	0
215	20240418	160400	106399870	9130	9130	9130	9130	0
216	20240418	160300	106399870	9130	9130	9130	9130	0
217	20240418	160200	106399870	9130	9130	9130	9130	0
218	20240418	160100	106399870	9130	9130	9130	9130	0
219	20240418	160000	106399870	9130	9130	9130	9130	0
220	20240418	155900	106399870	9130	9130	9130	9130	0
221	20240418	155800	106399870	9130	9130	9130	9130	0
222	20240418	155700	106399870	9130	9130	9130	9130	0
223	20240418	155600	106399870	9130	9130	9130	9130	0
224	20240418	155500	106399870	9130	9130	9130	9130	0
225	20240418	155400	106399870	9130	9130	9130	9130	0
226	20240418	155300	106399870	9130	9130	9130	9130	0
227	20240418	155200	106399870	9130	9130	9130	9130	0
228	20240418	155100	106399870	9130	9130	9130	9130	0
229	20240418	155000	106399870	9130	9130	9130	9130	0
230	20240418	154900	106399870	9130	9130	9130	9130	0
231	20240418	154800	106399870	9130	9130	9130	9130	0
232	20240418	154700	106399870	9130	9130	9130	9130	0
233	20240418	154600	106399870	9130	9130	9130	9130	0
234	20240418	154500	106399870	9130	9130	9130	9130	0
235	20240418	154400	106399870	9130	9130	9130	9130	0
236	20240418	154300	106399870	9130	9130	9130	9130	0
237	20240418	154200	106399870	9130	9130	9130	9130	0
238	20240418	154100	106399870	9130	9130	9130	9130	0
239	20240418	154000	106399870	9130	9130	9130	9130	0
240	20240418	153900	106399870	9130	9130	9130	9130	0
241	20240418	153800	106399870	9130	9130	9130	9130	0
242	20240418	153700	106399870	9130	9130	9130	9130	106
243	20240418	153600	106399870	9130	9130	9130	9130	0
244	20240418	153500	106399870	9130	9130	9130	9130	0
245	20240418	153400	106399870	9130	9130	9130	9130	0
246	20240418	153300	106399870	9130	9130	9130	9130	0
247	20240418	153200	106399870	9130	9130	9130	9130	0
248	20240418	153100	106399870	9130	9130	9130	9130	0
249	20240418	153000	106399870	9130	9130	9130	9130	106
250	20240418	152900	105432090	9130	9130	9130	9130	0
251	20240418	152800	105432090	9130	9130	9130	9130	0
252	20240418	152700	105432090	9130	9130	9130	9130	0
253	20240418	152600	105432090	9130	9130	9130	9130	0
254	20240418	152500	105432090	9130	9130	9130	9130	0
255	20240418	152400	105432090	9130	9130	9130	9130	0
256	20240418	152300	105432090	9130	9130	9130	9130	0
257	20240418	152200	105432090	9130	9130	9130	9130	0
258	20240418	152100	105432090	9130	9130	9130	9130	0
259	20240418	152000	105432090	9130	9130	9130	9130	0
260	20240418	151900	105432090	9130	9140	9140	9130	23
261	20240418	151800	105221900	9140	9140	9140	9140	0
262	20240418	151700	105221900	9140	9140	9140	9140	0
263	20240418	151600	105221900	9140	9140	9140	9140	0
264	20240418	151500	105221900	9140	9140	9140	9140	0
265	20240418	151400	105221900	9140	9140	9140	9140	29
266	20240418	151300	104956840	9150	9150	9150	9150	14
267	20240418	151200	104828740	9150	9150	9150	9150	0
268	20240418	151100	104828740	9150	9150	9150	9150	4
269	20240418	151000	104792140	9140	9140	9140	9140	1
270	20240418	150900	104783000	9140	9140	9140	9140	0
271	20240418	150800	104783000	9140	9140	9140	9140	0
272	20240418	150700	104783000	9140	9140	9140	9140	5
273	20240418	150600	104737300	9130	9130	9130	9130	0
274	20240418	150500	104737300	9130	9130	9130	9130	0
275	20240418	150400	104737300	9130	9130	9130	9130	0
276	20240418	150300	104737300	9130	9130	9130	9130	1
277	20240418	150200	104728170	9130	9130	9130	9130	0
278	20240418	150100	104728170	9130	9130	9130	9130	0
279	20240418	150000	104728170	9130	9140	9140	9130	40
280	20240418	145900	104362960	9140	9140	9140	9140	0
281	20240418	145800	104362960	9140	9140	9140	9140	0
282	20240418	145700	104362960	9140	9140	9140	9140	0
283	20240418	145600	104362960	9140	9140	9140	9140	0
284	20240418	145500	104362960	9140	9140	9140	9140	0
285	20240418	145400	104362960	9140	9140	9140	9140	0
286	20240418	145300	104362960	9140	9140	9140	9140	85
287	20240418	145200	103586060	9150	9150	9150	9150	0
288	20240418	145100	103586060	9150	9150	9150	9150	0
289	20240418	145000	103586060	9150	9150	9150	9150	0
290	20240418	144900	103586060	9150	9150	9150	9150	1
291	20240418	144800	103576910	9150	9150	9150	9150	0
292	20240418	144700	103576910	9150	9150	9150	9150	0
293	20240418	144600	103576910	9150	9150	9150	9150	0
294	20240418	144500	103576910	9150	9150	9150	9150	0
295	20240418	144400	103576910	9150	9150	9150	9150	0
296	20240418	144300	103576910	9150	9150	9150	9150	0
297	20240418	144200	103576910	9150	9150	9150	9150	0
298	20240418	144100	103576910	9150	9150	9150	9150	0
299	20240418	144000	103576910	9150	9150	9150	9150	2
300	20240418	143900	103558610	9150	9150	9150	9150	1
301	20240418	143800	103549460	9150	9150	9150	9150	0
302	20240418	143700	103549460	9150	9150	9150	9150	0
303	20240418	143600	103549460	9150	9150	9150	9150	3
304	20240418	143500	103522010	9150	9150	9150	9150	0
305	20240418	143400	103522010	9150	9150	9150	9150	0
306	20240418	143300	103522010	9150	9150	9150	9150	0
307	20240418	143200	103522010	9150	9150	9150	9150	1
308	20240418	143100	103512860	9150	9150	9150	9150	0
309	20240418	143000	103512860	9150	9150	9150	9150	0
310	20240418	142900	103512860	9150	9150	9150	9150	0
311	20240418	142800	103512860	9150	9150	9150	9150	0
312	20240418	142700	103512860	9150	9150	9150	9150	0
313	20240418	142600	103512860	9150	9150	9150	9150	0
314	20240418	142500	103512860	9150	9150	9150	9150	0
315	20240418	142400	103512860	9150	9150	9150	9150	0
316	20240418	142300	103512860	9150	9150	9150	9150	0
317	20240418	142200	103512860	9150	9150	9150	9150	0
318	20240418	142100	103512860	9150	9150	9150	9150	0
319	20240418	142000	103512860	9150	9150	9150	9150	0
320	20240418	141900	103512860	9150	9150	9150	9150	0
321	20240418	141800	103512860	9150	9150	9150	9150	0
322	20240418	141700	103512860	9150	9150	9150	9150	0
323	20240418	141600	103512860	9150	9150	9150	9150	0
324	20240418	141500	103512860	9150	9160	9160	9150	16
325	20240418	141400	103366450	9150	9150	9150	9150	0
326	20240418	141300	103366450	9150	9150	9150	9150	0
327	20240418	141200	103366450	9150	9150	9150	9150	0
328	20240418	141100	103366450	9150	9150	9150	9150	0
329	20240418	141000	103366450	9150	9150	9150	9150	0
330	20240418	140900	103366450	9150	9150	9150	9150	0
331	20240418	140800	103366450	9150	9150	9150	9150	261
332	20240418	140700	100978300	9150	9150	9150	9150	0
333	20240418	140600	100978300	9150	9150	9150	9150	0
334	20240418	140500	100978300	9150	9150	9150	9150	0
335	20240418	140400	100978300	9150	9150	9150	9150	0
336	20240418	140300	100978300	9150	9150	9150	9150	0
337	20240418	140200	100978300	9150	9150	9150	9150	40
338	20240418	140100	100612300	9150	9150	9150	9150	0
339	20240418	140000	100612300	9150	9150	9150	9150	0
340	20240418	135900	100612300	9150	9150	9150	9150	0
341	20240418	135800	100612300	9150	9150	9150	9150	0
342	20240418	135700	100612300	9150	9150	9150	9150	0
343	20240418	135600	100612300	9150	9150	9150	9150	0
344	20240418	135500	100612300	9150	9150	9150	9150	36
345	20240418	135400	100282900	9160	9160	9160	9160	0
346	20240418	135300	100282900	9160	9160	9160	9160	0
347	20240418	135200	100282900	9160	9160	9160	9160	428
348	20240418	135100	96362420	9170	9170	9170	9170	0
349	20240418	135000	96362420	9170	9170	9170	9170	0
350	20240418	134900	96362420	9170	9170	9170	9170	2
351	20240418	134800	96344080	9160	9160	9160	9160	0
352	20240418	134700	96344080	9160	9160	9160	9160	0
353	20240418	134600	96344080	9160	9160	9160	9160	0
354	20240418	134500	96344080	9160	9160	9160	9160	0
355	20240418	134400	96344080	9160	9160	9160	9160	91
356	20240418	134300	95510520	9160	9160	9160	9160	0
357	20240418	134200	95510520	9160	9160	9160	9160	0
358	20240418	134100	95510520	9160	9160	9160	9160	0
359	20240418	134000	95510520	9160	9160	9160	9160	0
360	20240418	133900	95510520	9160	9160	9160	9160	0
361	20240418	133800	95510520	9160	9160	9160	9160	0
362	20240418	133700	95510520	9160	9160	9160	9160	0
363	20240418	133600	95510520	9160	9160	9160	9160	0
364	20240418	133500	95510520	9160	9160	9160	9160	0
365	20240418	133400	95510520	9160	9160	9160	9160	0
366	20240418	133300	95510520	9160	9160	9160	9160	0
367	20240418	133200	95510520	9160	9160	9160	9160	0
368	20240418	133100	95510520	9160	9160	9160	9160	109
369	20240418	133000	94512080	9160	9160	9160	9160	0
370	20240418	132900	94512080	9160	9160	9160	9160	0
371	20240418	132800	94512080	9160	9160	9160	9160	0
372	20240418	132700	94512080	9160	9160	9160	9160	0
373	20240418	132600	94512080	9160	9160	9160	9160	0
374	20240418	132500	94512080	9160	9160	9160	9160	0
375	20240418	132400	94512080	9160	9160	9160	9160	0
376	20240418	132300	94512080	9160	9160	9160	9160	0
377	20240418	132200	94512080	9160	9160	9160	9160	0
378	20240418	132100	94512080	9160	9160	9160	9160	1
379	20240418	132000	94502920	9170	9170	9170	9170	0
380	20240418	131900	94502920	9170	9170	9170	9170	0
381	20240418	131800	94502920	9170	9170	9170	9170	0
382	20240418	131700	94502920	9170	9170	9170	9170	0
383	20240418	131600	94502920	9170	9170	9170	9170	0
384	20240418	131500	94502920	9170	9170	9170	9170	5
385	20240418	131400	94457070	9170	9170	9170	9170	0
386	20240418	131300	94457070	9170	9170	9170	9170	0
387	20240418	131200	94457070	9170	9170	9170	9170	0
388	20240418	131100	94457070	9170	9170	9170	9170	1
389	20240418	131000	94447900	9170	9170	9170	9170	0
390	20240418	130900	94447900	9170	9170	9170	9170	0
391	20240418	130800	94447900	9170	9170	9170	9170	0
392	20240418	130700	94447900	9170	9170	9170	9170	0
393	20240418	130600	94447900	9170	9170	9170	9170	0
394	20240418	130500	94447900	9170	9170	9170	9170	5
395	20240418	130400	94402050	9170	9170	9170	9170	0
396	20240418	130300	94402050	9170	9170	9170	9170	1
397	20240418	130200	94392880	9170	9170	9170	9170	220
398	20240418	130100	92375480	9170	9170	9170	9170	0
399	20240418	130000	92375480	9170	9170	9170	9170	0
400	20240418	125900	92375480	9170	9170	9170	9170	0
401	20240418	125800	92375480	9170	9170	9170	9170	4
402	20240418	125700	92338800	9170	9170	9170	9170	0
403	20240418	125600	92338800	9170	9170	9170	9170	0
404	20240418	125500	92338800	9170	9170	9170	9170	0
405	20240418	125400	92338800	9170	9170	9170	9170	0
406	20240418	125300	92338800	9170	9170	9170	9170	0
407	20240418	125200	92338800	9170	9170	9170	9170	2
408	20240418	125100	92320460	9210	9210	9210	9210	0
409	20240418	125000	92320460	9210	9210	9210	9210	0
410	20240418	124900	92320460	9210	9210	9210	9210	0
411	20240418	124800	92320460	9210	9210	9210	9210	0
412	20240418	124700	92320460	9210	9210	9210	9210	0
413	20240418	124600	92320460	9210	9210	9210	9210	0
414	20240418	124500	92320460	9210	9210	9210	9210	0
415	20240418	124400	92320460	9210	9210	9210	9210	0
416	20240418	124300	92320460	9210	9210	9210	9210	0
417	20240418	124200	92320460	9210	9210	9210	9210	0
418	20240418	124100	92320460	9210	9210	9210	9210	0
419	20240418	124000	92320460	9210	9210	9210	9210	0
420	20240418	123900	92320460	9210	9210	9210	9210	0
421	20240418	123800	92320460	9210	9210	9210	9210	0
422	20240418	123700	92320460	9210	9210	9210	9210	0
423	20240418	123600	92320460	9210	9210	9210	9210	0
424	20240418	123500	92320460	9210	9210	9210	9210	0
425	20240418	123400	92320460	9210	9210	9210	9210	0
426	20240418	123300	92320460	9210	9210	9210	9210	0
427	20240418	123200	92320460	9210	9210	9210	9210	0
428	20240418	123100	92320460	9210	9210	9210	9210	0
429	20240418	123000	92320460	9210	9210	9210	9210	0
430	20240418	122900	92320460	9210	9190	9210	9190	11
431	20240418	122800	92219170	9190	9190	9190	9190	0
432	20240418	122700	92219170	9190	9190	9190	9190	0
433	20240418	122600	92219170	9190	9190	9190	9190	0
434	20240418	122500	92219170	9190	9190	9190	9190	0
435	20240418	122400	92219170	9190	9190	9190	9190	0
436	20240418	122300	92219170	9190	9190	9190	9190	1
437	20240418	122200	92209980	9190	9190	9190	9190	0
438	20240418	122100	92209980	9190	9190	9190	9190	0
439	20240418	122000	92209980	9190	9190	9190	9190	0
440	20240418	121900	92209980	9190	9190	9190	9190	0
441	20240418	121800	92209980	9190	9190	9190	9190	0
442	20240418	121700	92209980	9190	9190	9190	9190	0
443	20240418	121600	92209980	9190	9190	9190	9190	29
444	20240418	121500	91943470	9210	9210	9210	9210	0
445	20240418	121400	91943470	9210	9210	9210	9210	1
446	20240418	121300	91934260	9190	9190	9190	9190	4
447	20240418	121200	91897500	9190	9190	9190	9190	0
448	20240418	121100	91897500	9190	9190	9190	9190	0
449	20240418	121000	91897500	9190	9190	9190	9190	0
450	20240418	120900	91897500	9190	9190	9190	9190	0
451	20240418	120800	91897500	9190	9190	9190	9190	0
452	20240418	120700	91897500	9190	9190	9190	9190	1
453	20240418	120600	91888310	9200	9200	9200	9200	0
454	20240418	120500	91888310	9200	9200	9200	9200	0
455	20240418	120400	91888310	9200	9200	9200	9200	0
456	20240418	120300	91888310	9200	9200	9200	9200	0
457	20240418	120200	91888310	9200	9200	9200	9200	0
458	20240418	120100	91888310	9200	9200	9200	9200	0
459	20240418	120000	91888310	9200	9200	9200	9200	0
460	20240418	115900	91888310	9200	9200	9200	9200	0
461	20240418	115800	91888310	9200	9200	9200	9200	0
462	20240418	115700	91888310	9200	9200	9200	9200	0
463	20240418	115600	91888310	9200	9200	9200	9200	0
464	20240418	115500	91888310	9200	9200	9200	9200	69
465	20240418	115400	91253510	9190	9190	9190	9190	45
466	20240418	115300	90839960	9190	9170	9190	9170	8
467	20240418	115200	90766580	9160	9160	9160	9160	0
468	20240418	115100	90766580	9160	9160	9160	9160	0
469	20240418	115000	90766580	9160	9160	9160	9160	0
470	20240418	114900	90766580	9160	9160	9160	9160	0
471	20240418	114800	90766580	9160	9160	9160	9160	0
472	20240418	114700	90766580	9160	9160	9160	9160	0
473	20240418	114600	90766580	9160	9160	9160	9160	0
474	20240418	114500	90766580	9160	9160	9160	9160	0
475	20240418	114400	90766580	9160	9160	9160	9160	0
476	20240418	114300	90766580	9160	9160	9160	9160	0
477	20240418	114200	90766580	9160	9160	9160	9160	0
478	20240418	114100	90766580	9160	9160	9160	9160	0
479	20240418	114000	90766580	9160	9160	9160	9160	272
480	20240418	113900	88275060	9160	9160	9160	9160	10
481	20240418	113800	88183460	9150	9170	9170	9150	46
482	20240418	113700	87762220	9170	9170	9170	9170	0
483	20240418	113600	87762220	9170	9170	9170	9170	0
484	20240418	113500	87762220	9170	9170	9170	9170	20
485	20240418	113400	87578820	9170	9170	9170	9170	1
486	20240418	113300	87569650	9170	9170	9170	9170	11
487	20240418	113200	87468780	9180	9180	9180	9180	0
488	20240418	113100	87468780	9180	9180	9180	9180	0
489	20240418	113000	87468780	9180	9180	9180	9180	0
490	20240418	112900	87468780	9180	9180	9180	9180	0
491	20240418	112800	87468780	9180	9180	9180	9180	0
492	20240418	112700	87468780	9180	9180	9180	9180	0
493	20240418	112600	87468780	9180	9180	9180	9180	0
494	20240418	112500	87468780	9180	9180	9180	9180	0
495	20240418	112400	87468780	9180	9180	9180	9180	0
496	20240418	112300	87468780	9180	9180	9180	9180	0
497	20240418	112200	87468780	9180	9180	9180	9180	0
498	20240418	112100	87468780	9180	9180	9180	9180	0
499	20240418	112000	87468780	9180	9180	9180	9180	0
500	20240418	111900	87468780	9180	9180	9180	9180	0
501	20240418	111800	87468780	9180	9180	9180	9180	0
502	20240418	111700	87468780	9180	9180	9180	9180	0
503	20240418	111600	87468780	9180	9180	9180	9180	0
504	20240418	111500	87468780	9180	9180	9180	9180	0
505	20240418	111400	87468780	9180	9180	9180	9180	0
506	20240418	111300	87468780	9180	9180	9180	9180	0
507	20240418	111200	87468780	9180	9180	9180	9180	0
508	20240418	111100	87468780	9180	9180	9180	9180	0
509	20240418	111000	87468780	9180	9180	9180	9180	0
510	20240418	110900	87468780	9180	9180	9180	9180	0
511	20240418	110800	87468780	9180	9180	9180	9180	0
512	20240418	110700	87468780	9180	9180	9180	9180	0
513	20240418	110600	87468780	9180	9180	9180	9180	0
514	20240418	110500	87468780	9180	9180	9180	9180	0
515	20240418	110400	87468780	9180	9180	9180	9180	0
516	20240418	110300	87468780	9180	9180	9180	9180	0
517	20240418	110200	87468780	9180	9180	9180	9180	0
518	20240418	110100	87468780	9180	9180	9180	9180	20
519	20240418	110000	87285180	9200	9200	9200	9200	0
520	20240418	105900	87285180	9200	9200	9200	9200	0
521	20240418	105800	87285180	9200	9200	9200	9200	101
522	20240418	105700	86355980	9200	9200	9200	9200	0
523	20240418	105600	86355980	9200	9200	9200	9200	30
524	20240418	105500	86079980	9200	9220	9250	9200	518
525	20240418	105400	81309660	9240	9220	9240	9220	18
526	20240418	105300	81143480	9210	9210	9210	9210	3
527	20240418	105200	81115850	9200	9190	9200	9190	41
528	20240418	105100	80738730	9190	9190	9190	9190	2
529	20240418	105000	80720350	9190	9190	9190	9190	0
530	20240418	104900	80720350	9190	9190	9190	9190	0
531	20240418	104800	80720350	9190	9190	9190	9190	0
532	20240418	104700	80720350	9190	9190	9190	9190	0
533	20240418	104600	80720350	9190	9190	9190	9190	30
534	20240418	104500	80444650	9190	9190	9190	9190	10
535	20240418	104400	80352750	9190	9190	9190	9190	0
536	20240418	104300	80352750	9190	9190	9190	9190	450
537	20240418	104200	76217250	9190	9190	9250	9180	569
538	20240418	104100	70982370	9180	9180	9180	9180	2
539	20240418	104000	70964010	9190	9190	9260	9190	115
540	20240418	103900	69900580	9280	9180	9280	9180	126
541	20240418	103800	68734580	9180	9180	9180	9180	0
542	20240418	103700	68734580	9180	9180	9180	9180	0
543	20240418	103600	68734580	9180	9180	9180	9180	0
544	20240418	103500	68734580	9180	9180	9180	9180	1
545	20240418	103400	68725400	9180	9180	9180	9180	0
546	20240418	103300	68725400	9180	9180	9180	9180	1
547	20240418	103200	68716220	9180	9180	9180	9180	0
548	20240418	103100	68716220	9180	9180	9180	9180	0
549	20240418	103000	68716220	9180	9180	9180	9180	0
550	20240418	102900	68716220	9180	9180	9180	9180	0
551	20240418	102800	68716220	9180	9180	9180	9180	1
552	20240418	102700	68707040	9180	9180	9180	9180	0
553	20240418	102600	68707040	9180	9180	9180	9180	1
554	20240418	102500	68697860	9180	9180	9180	9180	0
555	20240418	102400	68697860	9180	9180	9180	9180	0
556	20240418	102300	68697860	9180	9180	9180	9180	0
557	20240418	102200	68697860	9180	9180	9180	9180	68
558	20240418	102100	68073620	9180	9180	9180	9180	0
559	20240418	102000	68073620	9180	9180	9180	9180	40
560	20240418	101900	67706420	9200	9160	9200	9160	282
561	20240418	101800	65115860	9160	9160	9160	9160	0
562	20240418	101700	65115860	9160	9160	9160	9160	0
563	20240418	101600	65115860	9160	9160	9160	9160	0
564	20240418	101500	65115860	9160	9160	9160	9160	21
565	20240418	101400	64923500	9150	9160	9160	9150	9
566	20240418	101300	64841130	9140	9140	9140	9140	0
567	20240418	101200	64841130	9140	9140	9140	9140	0
568	20240418	101100	64841130	9140	9140	9140	9140	0
569	20240418	101000	64841130	9140	9140	9140	9140	0
570	20240418	100900	64841130	9140	9130	9140	9130	19
571	20240418	100800	64667580	9130	9130	9130	9130	0
572	20240418	100700	64667580	9130	9130	9130	9130	0
573	20240418	100600	64667580	9130	9130	9130	9130	0
574	20240418	100500	64667580	9130	9130	9130	9130	3
575	20240418	100400	64640190	9140	9140	9140	9140	0
576	20240418	100300	64640190	9140	9140	9140	9140	0
577	20240418	100200	64640190	9140	9140	9140	9140	0
578	20240418	100100	64640190	9140	9140	9140	9140	0
579	20240418	100000	64640190	9140	9140	9140	9140	1
580	20240418	095900	64631050	9140	9140	9140	9140	5
581	20240418	095800	64585350	9140	9140	9140	9140	0
582	20240418	095700	64585350	9140	9140	9140	9140	0
583	20240418	095600	64585350	9140	9140	9140	9140	0
584	20240418	095500	64585350	9140	9140	9140	9140	0
585	20240418	095400	64585350	9140	9140	9140	9140	0
586	20240418	095300	64585350	9140	9140	9140	9140	0
587	20240418	095200	64585350	9140	9160	9160	9140	99
588	20240418	095100	63680320	9150	9150	9150	9150	1
589	20240418	095000	63671170	9140	9140	9140	9140	0
590	20240418	094900	63671170	9140	9140	9140	9140	0
591	20240418	094800	63671170	9140	9140	9140	9140	43
592	20240418	094700	63278150	9140	9140	9140	9140	32
593	20240418	094600	62985670	9140	9140	9140	9140	0
594	20240418	094500	62985670	9140	9140	9140	9140	0
595	20240418	094400	62985670	9140	9120	9140	9120	480
596	20240418	094300	58608050	9120	9150	9150	9120	488
597	20240418	094200	54152690	9140	9170	9180	9140	225
598	20240418	094100	52088820	9180	9180	9180	9180	0
599	20240418	094000	52088820	9180	9150	9180	9150	54
600	20240418	093900	51593270	9170	9170	9170	9170	0
601	20240418	093800	51593270	9170	9140	9170	9140	7
602	20240418	093700	51529150	9140	9140	9160	9140	18
603	20240418	093600	51364450	9130	9130	9140	9130	12
604	20240418	093500	51254870	9120	9120	9120	9120	11
605	20240418	093400	51154550	9120	9120	9120	9120	0
606	20240418	093300	51154550	9120	9120	9120	9120	14
607	20240418	093200	51026870	9120	9120	9120	9120	0
608	20240418	093100	51026870	9120	9120	9120	9120	1
609	20240418	093000	51017750	9120	9120	9120	9120	0
610	20240418	092900	51017750	9120	9120	9120	9120	20
611	20240418	092800	50835350	9120	9120	9120	9120	0
612	20240418	092700	50835350	9120	9120	9120	9120	11
613	20240418	092600	50735030	9120	9120	9120	9120	0
614	20240418	092500	50735030	9120	9120	9120	9120	0
615	20240418	092400	50735030	9120	9090	9120	9090	375
616	20240418	092300	47318760	9070	9080	9080	9070	40
617	20240418	092200	46955670	9100	9100	9100	9100	0
618	20240418	092100	46955670	9100	9100	9100	9100	0
619	20240418	092000	46955670	9100	9100	9100	9100	1
620	20240418	091900	46946570	9100	9100	9100	9100	20
621	20240418	091800	46764570	9110	9110	9110	9110	0
622	20240418	091700	46764570	9110	9110	9110	9110	0
623	20240418	091600	46764570	9110	9110	9110	9110	0
624	20240418	091500	46764570	9110	9110	9110	9110	0
625	20240418	091400	46764570	9110	9110	9110	9110	6
626	20240418	091300	46709910	9110	9110	9110	9110	6
627	20240418	091200	46655250	9110	9050	9120	9050	1927
628	20240418	091100	29215230	9040	9040	9040	9040	0
629	20240418	091000	29215230	9040	9050	9050	9040	32
630	20240418	090900	28925760	9050	9050	9050	9050	5
631	20240418	090800	28880510	9050	9050	9050	9050	10
632	20240418	090700	28790010	9040	9040	9040	9040	827
633	20240418	090600	21313930	9040	9040	9040	9040	1
634	20240418	090500	21304890	9040	9040	9040	9040	0
635	20240418	090400	21304890	9040	9040	9040	9040	172
636	20240418	090300	19750010	9040	9060	9060	9040	43
637	20240418	090200	19360660	9050	9050	9050	9050	2002
638	20240418	090100	1242560	9050	9050	9050	9050	8
639	20240418	090000	1170160	9040	9000	9040	9000	130