KissMeData/082800/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194200	295822120	2920	2920	2920	2920	4085
3	20240418	194100	295822120	2920	2920	2920	2920	0
4	20240418	194000	295822120	2920	2920	2920	2920	0
5	20240418	193900	295822120	2920	2920	2920	2920	0
6	20240418	193800	295822120	2920	2920	2920	2920	0
7	20240418	193700	295822120	2920	2920	2920	2920	0
8	20240418	193600	295822120	2920	2920	2920	2920	0
9	20240418	193500	295822120	2920	2920	2920	2920	0
10	20240418	193400	295822120	2920	2920	2920	2920	0
11	20240418	193300	295822120	2920	2920	2920	2920	0
12	20240418	193200	295822120	2920	2920	2920	2920	0
13	20240418	193100	295822120	2920	2920	2920	2920	0
14	20240418	193000	295822120	2920	2920	2920	2920	0
15	20240418	192900	295822120	2920	2920	2920	2920	0
16	20240418	192800	295822120	2920	2920	2920	2920	0
17	20240418	192700	295822120	2920	2920	2920	2920	0
18	20240418	192600	295822120	2920	2920	2920	2920	0
19	20240418	192500	295822120	2920	2920	2920	2920	0
20	20240418	192400	295822120	2920	2920	2920	2920	0
21	20240418	192300	295822120	2920	2920	2920	2920	0
22	20240418	192200	295822120	2920	2920	2920	2920	0
23	20240418	192100	295822120	2920	2920	2920	2920	0
24	20240418	192000	295822120	2920	2920	2920	2920	0
25	20240418	191900	295822120	2920	2920	2920	2920	0
26	20240418	191800	295822120	2920	2920	2920	2920	0
27	20240418	191700	295822120	2920	2920	2920	2920	0
28	20240418	191600	295822120	2920	2920	2920	2920	0
29	20240418	191500	295822120	2920	2920	2920	2920	0
30	20240418	191400	295822120	2920	2920	2920	2920	0
31	20240418	191300	295822120	2920	2920	2920	2920	0
32	20240418	191200	295822120	2920	2920	2920	2920	4085
33	20240418	191100	295822120	2920	2920	2920	2920	0
34	20240418	191000	295822120	2920	2920	2920	2920	0
35	20240418	190900	295822120	2920	2920	2920	2920	0
36	20240418	190800	295822120	2920	2920	2920	2920	0
37	20240418	190700	295822120	2920	2920	2920	2920	0
38	20240418	190600	295822120	2920	2920	2920	2920	0
39	20240418	190500	295822120	2920	2920	2920	2920	0
40	20240418	190400	295822120	2920	2920	2920	2920	0
41	20240418	190300	295822120	2920	2920	2920	2920	0
42	20240418	190200	295822120	2920	2920	2920	2920	0
43	20240418	190100	295822120	2920	2920	2920	2920	0
44	20240418	190000	295822120	2920	2920	2920	2920	0
45	20240418	185900	295822120	2920	2920	2920	2920	0
46	20240418	185800	295822120	2920	2920	2920	2920	0
47	20240418	185700	295822120	2920	2920	2920	2920	0
48	20240418	185600	295822120	2920	2920	2920	2920	0
49	20240418	185500	295822120	2920	2920	2920	2920	0
50	20240418	185400	295822120	2920	2920	2920	2920	0
51	20240418	185300	295822120	2920	2920	2920	2920	0
52	20240418	185200	295822120	2920	2920	2920	2920	0
53	20240418	185100	295822120	2920	2920	2920	2920	0
54	20240418	185000	295822120	2920	2920	2920	2920	0
55	20240418	184900	295822120	2920	2920	2920	2920	0
56	20240418	184800	295822120	2920	2920	2920	2920	0
57	20240418	184700	295822120	2920	2920	2920	2920	0
58	20240418	184600	295822120	2920	2920	2920	2920	0
59	20240418	184500	295822120	2920	2920	2920	2920	0
60	20240418	184400	295822120	2920	2920	2920	2920	0
61	20240418	184300	295822120	2920	2920	2920	2920	0
62	20240418	184200	295822120	2920	2920	2920	2920	4085
63	20240418	184100	295822120	2920	2920	2920	2920	0
64	20240418	184000	295822120	2920	2920	2920	2920	0
65	20240418	183900	295822120	2920	2920	2920	2920	0
66	20240418	183800	295822120	2920	2920	2920	2920	0
67	20240418	183700	295822120	2920	2920	2920	2920	0
68	20240418	183600	295822120	2920	2920	2920	2920	0
69	20240418	183500	295822120	2920	2920	2920	2920	0
70	20240418	183400	295822120	2920	2920	2920	2920	0
71	20240418	183300	295822120	2920	2920	2920	2920	0
72	20240418	183200	295822120	2920	2920	2920	2920	0
73	20240418	183100	295822120	2920	2920	2920	2920	0
74	20240418	183000	295822120	2920	2920	2920	2920	0
75	20240418	182900	295822120	2920	2920	2920	2920	0
76	20240418	182800	295822120	2920	2920	2920	2920	0
77	20240418	182700	295822120	2920	2920	2920	2920	0
78	20240418	182600	295822120	2920	2920	2920	2920	0
79	20240418	182500	295822120	2920	2920	2920	2920	0
80	20240418	182400	295822120	2920	2920	2920	2920	0
81	20240418	182300	295822120	2920	2920	2920	2920	0
82	20240418	182200	295822120	2920	2920	2920	2920	0
83	20240418	182100	295822120	2920	2920	2920	2920	0
84	20240418	182000	295822120	2920	2920	2920	2920	0
85	20240418	181900	295822120	2920	2920	2920	2920	0
86	20240418	181800	295822120	2920	2920	2920	2920	0
87	20240418	181700	295822120	2920	2920	2920	2920	0
88	20240418	181600	295822120	2920	2920	2920	2920	0
89	20240418	181500	295822120	2920	2920	2920	2920	0
90	20240418	181400	295822120	2920	2920	2920	2920	0
91	20240418	181300	295822120	2920	2920	2920	2920	0
92	20240418	181200	295822120	2920	2920	2920	2920	4085
93	20240418	181100	295822120	2920	2920	2920	2920	0
94	20240418	181000	295822120	2920	2920	2920	2920	0
95	20240418	180900	295822120	2920	2920	2920	2920	0
96	20240418	180800	295822120	2920	2920	2920	2920	0
97	20240418	180700	295822120	2920	2920	2920	2920	0
98	20240418	180600	295822120	2920	2920	2920	2920	0
99	20240418	180500	295822120	2920	2920	2920	2920	0
100	20240418	180400	295822120	2920	2920	2920	2920	0
101	20240418	180300	295822120	2920	2920	2920	2920	0
102	20240418	180200	295822120	2920	2920	2920	2920	0
103	20240418	180100	295822120	2920	2920	2920	2920	0
104	20240418	180000	295822120	2920	2920	2920	2920	0
105	20240418	175900	295822120	2920	2920	2920	2920	0
106	20240418	175800	295822120	2920	2920	2920	2920	0
107	20240418	175700	295822120	2920	2920	2920	2920	0
108	20240418	175600	295822120	2920	2920	2920	2920	0
109	20240418	175500	295822120	2920	2920	2920	2920	0
110	20240418	175400	295822120	2920	2920	2920	2920	0
111	20240418	175300	295822120	2920	2920	2920	2920	0
112	20240418	175200	295822120	2920	2920	2920	2920	0
113	20240418	175100	295822120	2920	2920	2920	2920	0
114	20240418	175000	295822120	2920	2920	2920	2920	0
115	20240418	174900	295822120	2920	2920	2920	2920	0
116	20240418	174800	295822120	2920	2920	2920	2920	0
117	20240418	174700	295822120	2920	2920	2920	2920	0
118	20240418	174600	295822120	2920	2920	2920	2920	0
119	20240418	174500	295822120	2920	2920	2920	2920	0
120	20240418	174400	295822120	2920	2920	2920	2920	0
121	20240418	174300	295822120	2920	2920	2920	2920	0
122	20240418	174200	295822120	2920	2920	2920	2920	4085
123	20240418	174100	295822120	2920	2920	2920	2920	0
124	20240418	174000	295822120	2920	2920	2920	2920	0
125	20240418	173900	295822120	2920	2920	2920	2920	0
126	20240418	173800	295822120	2920	2920	2920	2920	0
127	20240418	173700	295822120	2920	2920	2920	2920	0
128	20240418	173600	295822120	2920	2920	2920	2920	0
129	20240418	173500	295822120	2920	2920	2920	2920	0
130	20240418	173400	295822120	2920	2920	2920	2920	0
131	20240418	173300	295822120	2920	2920	2920	2920	0
132	20240418	173200	295822120	2920	2920	2920	2920	0
133	20240418	173100	295822120	2920	2920	2920	2920	0
134	20240418	173000	295822120	2920	2920	2920	2920	0
135	20240418	172900	295822120	2920	2920	2920	2920	0
136	20240418	172800	295822120	2920	2920	2920	2920	0
137	20240418	172700	295822120	2920	2920	2920	2920	0
138	20240418	172600	295822120	2920	2920	2920	2920	0
139	20240418	172500	295822120	2920	2920	2920	2920	0
140	20240418	172400	295822120	2920	2920	2920	2920	0
141	20240418	172300	295822120	2920	2920	2920	2920	0
142	20240418	172200	295822120	2920	2920	2920	2920	0
143	20240418	172100	295822120	2920	2920	2920	2920	0
144	20240418	172000	295822120	2920	2920	2920	2920	0
145	20240418	171900	295822120	2920	2920	2920	2920	0
146	20240418	171800	295822120	2920	2920	2920	2920	0
147	20240418	171700	295822120	2920	2920	2920	2920	0
148	20240418	171600	295822120	2920	2920	2920	2920	0
149	20240418	171500	295822120	2920	2920	2920	2920	0
150	20240418	171400	295822120	2920	2920	2920	2920	0
151	20240418	171300	295822120	2920	2920	2920	2920	0
152	20240418	171200	295822120	2920	2920	2920	2920	4085
153	20240418	171100	295822120	2920	2920	2920	2920	0
154	20240418	171000	295822120	2920	2920	2920	2920	0
155	20240418	170900	295822120	2920	2920	2920	2920	0
156	20240418	170800	295822120	2920	2920	2920	2920	0
157	20240418	170700	295822120	2920	2920	2920	2920	0
158	20240418	170600	295822120	2920	2920	2920	2920	0
159	20240418	170500	295822120	2920	2920	2920	2920	0
160	20240418	170400	295822120	2920	2920	2920	2920	0
161	20240418	170300	295822120	2920	2920	2920	2920	0
162	20240418	170200	295822120	2920	2920	2920	2920	0
163	20240418	170100	295822120	2920	2920	2920	2920	0
164	20240418	170000	295822120	2920	2920	2920	2920	0
165	20240418	165900	295822120	2920	2920	2920	2920	0
166	20240418	165800	295822120	2920	2920	2920	2920	0
167	20240418	165700	295822120	2920	2920	2920	2920	0
168	20240418	165600	295822120	2920	2920	2920	2920	0
169	20240418	165500	295822120	2920	2920	2920	2920	0
170	20240418	165400	295822120	2920	2920	2920	2920	0
171	20240418	165300	295822120	2920	2920	2920	2920	0
172	20240418	165200	295822120	2920	2920	2920	2920	0
173	20240418	165100	295822120	2920	2920	2920	2920	0
174	20240418	165000	295822120	2920	2920	2920	2920	0
175	20240418	164900	295822120	2920	2920	2920	2920	0
176	20240418	164800	295822120	2920	2920	2920	2920	0
177	20240418	164700	295822120	2920	2920	2920	2920	0
178	20240418	164600	295822120	2920	2920	2920	2920	0
179	20240418	164500	295822120	2920	2920	2920	2920	0
180	20240418	164400	295822120	2920	2920	2920	2920	0
181	20240418	164300	295822120	2920	2920	2920	2920	0
182	20240418	164200	295822120	2920	2920	2920	2920	4085
183	20240418	164100	295822120	2920	2920	2920	2920	0
184	20240418	164000	295822120	2920	2920	2920	2920	0
185	20240418	163900	295822120	2920	2920	2920	2920	0
186	20240418	163800	295822120	2920	2920	2920	2920	0
187	20240418	163700	295822120	2920	2920	2920	2920	0
188	20240418	163600	295822120	2920	2920	2920	2920	0
189	20240418	163500	295822120	2920	2920	2920	2920	0
190	20240418	163400	295822120	2920	2920	2920	2920	0
191	20240418	163300	295822120	2920	2920	2920	2920	0
192	20240418	163200	295822120	2920	2920	2920	2920	0
193	20240418	163100	295822120	2920	2920	2920	2920	0
194	20240418	163000	295822120	2920	2920	2920	2920	0
195	20240418	162900	295822120	2920	2920	2920	2920	0
196	20240418	162800	295822120	2920	2920	2920	2920	0
197	20240418	162700	295822120	2920	2920	2920	2920	0
198	20240418	162600	295822120	2920	2920	2920	2920	0
199	20240418	162500	295822120	2920	2920	2920	2920	0
200	20240418	162400	295822120	2920	2920	2920	2920	0
201	20240418	162300	295822120	2920	2920	2920	2920	0
202	20240418	162200	295822120	2920	2920	2920	2920	0
203	20240418	162100	295822120	2920	2920	2920	2920	0
204	20240418	162000	295822120	2920	2920	2920	2920	0
205	20240418	161900	295822120	2920	2920	2920	2920	0
206	20240418	161800	295822120	2920	2920	2920	2920	0
207	20240418	161700	295822120	2920	2920	2920	2920	0
208	20240418	161600	295822120	2920	2920	2920	2920	0
209	20240418	161500	295822120	2920	2920	2920	2920	0
210	20240418	161400	295822120	2920	2920	2920	2920	0
211	20240418	161300	295822120	2920	2920	2920	2920	0
212	20240418	161200	295822120	2920	2920	2920	2920	4085
213	20240418	161100	295822120	2920	2920	2920	2920	0
214	20240418	161000	295822120	2920	2920	2920	2920	0
215	20240418	160900	295822120	2920	2920	2920	2920	0
216	20240418	160800	295822120	2920	2920	2920	2920	0
217	20240418	160700	295822120	2920	2920	2920	2920	0
218	20240418	160600	295822120	2920	2920	2920	2920	0
219	20240418	160500	295822120	2920	2920	2920	2920	0
220	20240418	160400	295822120	2920	2920	2920	2920	0
221	20240418	160300	295822120	2920	2920	2920	2920	0
222	20240418	160200	295822120	2920	2920	2920	2920	0
223	20240418	160100	295822120	2920	2920	2920	2920	0
224	20240418	160000	295822120	2920	2920	2920	2920	0
225	20240418	155900	295822120	2920	2920	2920	2920	0
226	20240418	155800	295822120	2920	2920	2920	2920	0
227	20240418	155700	295822120	2920	2920	2920	2920	0
228	20240418	155600	295822120	2920	2920	2920	2920	0
229	20240418	155500	295822120	2920	2920	2920	2920	0
230	20240418	155400	295822120	2920	2920	2920	2920	0
231	20240418	155300	295822120	2920	2920	2920	2920	0
232	20240418	155200	295822120	2920	2920	2920	2920	0
233	20240418	155100	295822120	2920	2920	2920	2920	0
234	20240418	155000	295822120	2920	2920	2920	2920	0
235	20240418	154900	295822120	2920	2920	2920	2920	0
236	20240418	154800	295822120	2920	2920	2920	2920	0
237	20240418	154700	295822120	2920	2920	2920	2920	0
238	20240418	154600	295822120	2920	2920	2920	2920	0
239	20240418	154500	295822120	2920	2920	2920	2920	0
240	20240418	154400	295822120	2920	2920	2920	2920	0
241	20240418	154300	295822120	2920	2920	2920	2920	0
242	20240418	154200	295822120	2920	2920	2920	2920	4085
243	20240418	154100	295822120	2920	2920	2920	2920	0
244	20240418	154000	295822120	2920	2920	2920	2920	0
245	20240418	153900	295822120	2920	2920	2920	2920	0
246	20240418	153800	295822120	2920	2920	2920	2920	0
247	20240418	153700	295822120	2920	2920	2920	2920	0
248	20240418	153600	295822120	2920	2920	2920	2920	0
249	20240418	153500	295822120	2920	2920	2920	2920	0
250	20240418	153400	295822120	2920	2920	2920	2920	0
251	20240418	153300	295822120	2920	2920	2920	2920	0
252	20240418	153200	295822120	2920	2920	2920	2920	0
253	20240418	153100	295822120	2920	2920	2920	2920	0
254	20240418	153000	295822120	2920	2920	2920	2920	4085
255	20240418	152900	283893920	2920	2920	2920	2920	0
256	20240418	152800	283893920	2920	2920	2920	2920	0
257	20240418	152700	283893920	2920	2920	2920	2920	0
258	20240418	152600	283893920	2920	2920	2920	2920	0
259	20240418	152500	283893920	2920	2920	2920	2920	0
260	20240418	152400	283893920	2920	2920	2920	2920	0
261	20240418	152300	283893920	2920	2920	2920	2920	0
262	20240418	152200	283893920	2920	2920	2920	2920	0
263	20240418	152100	283893920	2920	2920	2920	2920	0
264	20240418	152000	283893920	2920	2920	2920	2920	0
265	20240418	151900	283893920	2920	2940	2940	2920	51
266	20240418	151800	283744980	2920	2945	2945	2920	1149
267	20240418	151700	280388125	2945	2930	2945	2915	803
268	20240418	151600	278043805	2945	2945	2945	2945	0
269	20240418	151500	278043805	2945	2945	2945	2945	0
270	20240418	151400	278043805	2945	2945	2945	2945	0
271	20240418	151300	278043805	2945	2945	2945	2945	2
272	20240418	151200	278037915	2925	2925	2925	2925	0
273	20240418	151100	278037915	2925	2930	2930	2925	1500
274	20240418	151000	273650410	2925	2925	2925	2925	0
275	20240418	150900	273650410	2925	2930	2930	2925	40
276	20240418	150800	273533405	2925	2925	2925	2925	0
277	20240418	150700	273533405	2925	2945	2945	2925	340
278	20240418	150600	272536745	2925	2925	2925	2925	31
279	20240418	150500	272446070	2940	2930	2940	2930	901
280	20240418	150400	269803890	2940	2940	2940	2940	100
281	20240418	150300	269509890	2940	2940	2940	2940	0
282	20240418	150200	269509890	2940	2940	2940	2940	0
283	20240418	150100	269509890	2940	2940	2940	2940	100
284	20240418	150000	269215890	2940	2940	2940	2940	1
285	20240418	145900	269212950	2925	2925	2925	2925	0
286	20240418	145800	269212950	2925	2930	2930	2925	2573
287	20240418	145700	261685915	2925	2925	2925	2925	1776
288	20240418	145600	256491115	2925	2925	2925	2925	2
289	20240418	145500	256485265	2915	2915	2915	2915	0
290	20240418	145400	256485265	2915	2915	2915	2915	0
291	20240418	145300	256485265	2915	2915	2915	2915	3515
292	20240418	145200	246239040	2915	2920	2920	2915	699
293	20240418	145100	244199080	2920	2925	2925	2920	326
294	20240418	145000	243245660	2925	2925	2925	2925	0
295	20240418	144900	243245660	2925	2920	2925	2920	63
296	20240418	144800	243061685	2920	2920	2920	2920	0
297	20240418	144700	243061685	2920	2920	2920	2920	0
298	20240418	144600	243061685	2920	2920	2920	2920	0
299	20240418	144500	243061685	2920	2920	2920	2920	0
300	20240418	144400	243061685	2920	2925	2925	2920	1759
301	20240418	144300	237916615	2930	2930	2930	2930	1
302	20240418	144200	237913685	2925	2925	2925	2925	1
303	20240418	144100	237910760	2925	2925	2925	2925	55
304	20240418	144000	237749885	2915	2920	2920	2915	2000
305	20240418	143900	231919140	2925	2925	2925	2925	0
306	20240418	143800	231919140	2925	2920	2925	2920	156
307	20240418	143700	231463610	2925	2925	2925	2925	10
308	20240418	143600	231434360	2925	2925	2925	2925	2
309	20240418	143500	231428510	2915	2915	2915	2915	0
310	20240418	143400	231428510	2915	2915	2915	2915	0
311	20240418	143300	231428510	2915	2915	2915	2915	0
312	20240418	143200	231428510	2915	2915	2915	2915	0
313	20240418	143100	231428510	2915	2915	2915	2915	0
314	20240418	143000	231428510	2915	2920	2920	2915	842
315	20240418	142900	228970665	2915	2915	2915	2915	0
316	20240418	142800	228970665	2915	2915	2915	2915	601
317	20240418	142700	227218750	2940	2940	2940	2940	0
318	20240418	142600	227218750	2940	2920	2940	2920	172
319	20240418	142500	226716490	2920	2920	2920	2910	8303
320	20240418	142400	202543085	2925	2940	2940	2925	28
321	20240418	142300	202461170	2925	2925	2925	2925	0
322	20240418	142200	202461170	2925	2930	2930	2925	1000
323	20240418	142100	199536165	2945	2945	2945	2945	0
324	20240418	142000	199536165	2945	2945	2945	2945	2
325	20240418	141900	199530275	2930	2930	2930	2930	190
326	20240418	141800	198973575	2915	2935	2935	2915	4343
327	20240418	141700	186294095	2945	2945	2945	2945	0
328	20240418	141600	186294095	2945	2935	2945	2935	298
329	20240418	141500	185418385	2925	2925	2925	2925	0
330	20240418	141400	185418385	2925	2935	2935	2925	5000
331	20240418	141300	170771875	2935	2935	2935	2935	0
332	20240418	141200	170771875	2935	2935	2935	2935	0
333	20240418	141100	170771875	2935	2935	2935	2935	0
334	20240418	141000	170771875	2935	2935	2935	2935	0
335	20240418	140900	170771875	2935	2935	2935	2935	0
336	20240418	140800	170771875	2935	2945	2945	2935	1039
337	20240418	140700	167720155	2945	2945	2945	2945	50
338	20240418	140600	167572905	2945	2945	2945	2945	91
339	20240418	140500	167304910	2945	2945	2945	2945	167
340	20240418	140400	166813095	2945	2945	2945	2945	39
341	20240418	140300	166698240	2945	2945	2945	2945	0
342	20240418	140200	166698240	2945	2945	2945	2945	107
343	20240418	140100	166383125	2945	2945	2945	2945	0
344	20240418	140000	166383125	2945	2945	2945	2945	0
345	20240418	135900	166383125	2945	2945	2945	2945	0
346	20240418	135800	166383125	2945	2945	2945	2945	0
347	20240418	135700	166383125	2945	2945	2945	2945	0
348	20240418	135600	166383125	2945	2945	2945	2945	19
349	20240418	135500	166327170	2940	2940	2940	2940	315
350	20240418	135400	165401070	2940	2940	2940	2940	0
351	20240418	135300	165401070	2940	2940	2940	2940	100
352	20240418	135200	165107070	2940	2940	2940	2940	0
353	20240418	135100	165107070	2940	2940	2940	2940	0
354	20240418	135000	165107070	2940	2940	2940	2940	300
355	20240418	134900	164225070	2940	2940	2940	2940	314
356	20240418	134800	163301910	2940	2940	2940	2940	0
357	20240418	134700	163301910	2940	2935	2940	2930	300
358	20240418	134600	162421890	2935	2935	2935	2935	0
359	20240418	134500	162421890	2935	2935	2935	2935	0
360	20240418	134400	162421890	2935	2935	2935	2935	790
361	20240418	134300	160103240	2930	2930	2930	2930	679
362	20240418	134200	158113770	2930	2930	2930	2930	0
363	20240418	134100	158113770	2930	2930	2930	2930	0
364	20240418	134000	158113770	2930	2930	2930	2930	0
365	20240418	133900	158113770	2930	2940	2940	2925	7242
366	20240418	133800	136907300	2935	2945	2945	2935	2000
367	20240418	133700	131034650	2950	2950	2950	2950	0
368	20240418	133600	131034650	2950	2950	2950	2950	0
369	20240418	133500	131034650	2950	2950	2950	2950	80
370	20240418	133400	130798650	2950	2950	2950	2950	100
371	20240418	133300	130503650	2940	2945	2945	2940	1084
372	20240418	133200	127316685	2940	2945	2945	2940	70
373	20240418	133100	127110880	2940	2945	2945	2940	32
374	20240418	133000	127016795	2940	2940	2940	2940	0
375	20240418	132900	127016795	2940	2940	2940	2940	0
376	20240418	132800	127016795	2940	2945	2945	2940	7
377	20240418	132700	126996210	2940	2940	2940	2940	0
378	20240418	132600	126996210	2940	2940	2940	2940	0
379	20240418	132500	126996210	2940	2940	2940	2940	0
380	20240418	132400	126996210	2940	2940	2940	2940	0
381	20240418	132300	126996210	2940	2940	2940	2940	0
382	20240418	132200	126996210	2940	2940	2940	2940	0
383	20240418	132100	126996210	2940	2940	2940	2940	0
384	20240418	132000	126996210	2940	2940	2940	2940	1000
385	20240418	131900	124056210	2940	2955	2955	2940	2000
386	20240418	131800	118164095	2965	2965	2965	2965	2
387	20240418	131700	118158165	2970	2970	2970	2970	0
388	20240418	131600	118158165	2970	2970	2970	2970	0
389	20240418	131500	118158165	2970	2960	2970	2960	103
390	20240418	131400	117853275	2960	2960	2960	2960	0
391	20240418	131300	117853275	2960	2960	2960	2960	0
392	20240418	131200	117853275	2960	2960	2960	2960	0
393	20240418	131100	117853275	2960	2960	2960	2960	1
394	20240418	131000	117850315	2960	2960	2960	2960	0
395	20240418	130900	117850315	2960	2960	2960	2960	0
396	20240418	130800	117850315	2960	2960	2960	2960	0
397	20240418	130700	117850315	2960	2960	2960	2960	800
398	20240418	130600	115482315	2955	2955	2955	2955	0
399	20240418	130500	115482315	2955	2955	2955	2955	0
400	20240418	130400	115482315	2955	2955	2955	2955	0
401	20240418	130300	115482315	2955	2955	2955	2955	0
402	20240418	130200	115482315	2955	2955	2955	2955	0
403	20240418	130100	115482315	2955	2955	2955	2955	0
404	20240418	130000	115482315	2955	2955	2955	2955	4
405	20240418	125900	115470495	2955	2955	2955	2955	11
406	20240418	125800	115437990	2960	2960	2960	2960	233
407	20240418	125700	114748310	2960	2960	2960	2960	1
408	20240418	125600	114745350	2960	2960	2960	2960	2
409	20240418	125500	114739430	2955	2955	2955	2955	0
410	20240418	125400	114739430	2955	2955	2955	2955	98
411	20240418	125300	114449840	2940	2945	2945	2940	66
412	20240418	125200	114255570	2945	2945	2945	2945	31
413	20240418	125100	114164275	2945	2945	2945	2945	5
414	20240418	125000	114149550	2940	2945	2945	2940	99
415	20240418	124900	113858485	2935	2950	2950	2935	1568
416	20240418	124800	109244655	2955	2955	2955	2955	62
417	20240418	124700	109061445	2945	2945	2945	2945	0
418	20240418	124600	109061445	2945	2950	2950	2945	1000
419	20240418	124500	106115320	2960	2960	2960	2960	0
420	20240418	124400	106115320	2960	2960	2960	2960	5
421	20240418	124300	106100520	2960	2960	2960	2960	0
422	20240418	124200	106100520	2960	2960	2960	2960	2
423	20240418	124100	106094600	2950	2950	2950	2945	210
424	20240418	124000	105475495	2940	2955	2955	2940	2283
425	20240418	123900	98749150	2965	2965	2965	2965	0
426	20240418	123800	98749150	2965	2965	2965	2965	0
427	20240418	123700	98749150	2965	2965	2965	2965	0
428	20240418	123600	98749150	2965	2965	2965	2965	0
429	20240418	123500	98749150	2965	2965	2965	2965	270
430	20240418	123400	97948600	2975	2965	2975	2965	35
431	20240418	123300	97844785	2955	2955	2955	2955	0
432	20240418	123200	97844785	2955	2955	2955	2955	7
433	20240418	123100	97824100	2950	2955	2955	2950	500
434	20240418	123000	96348060	2955	2955	2955	2955	0
435	20240418	122900	96348060	2955	2955	2955	2955	0
436	20240418	122800	96348060	2955	2960	2960	2955	1000
437	20240418	122700	93392195	2965	2965	2965	2965	140
438	20240418	122600	92977095	2965	2965	2965	2965	0
439	20240418	122500	92977095	2965	2965	2965	2965	100
440	20240418	122400	92680595	2965	2970	2970	2965	171
441	20240418	122300	92172730	2975	2975	2975	2975	1
442	20240418	122200	92169755	2970	2975	2975	2970	32
443	20240418	122100	92074695	2970	2970	2970	2970	340
444	20240418	122000	91064895	2970	2970	2970	2970	5
445	20240418	121900	91050045	2970	2970	2970	2970	0
446	20240418	121800	91050045	2970	2970	2970	2970	0
447	20240418	121700	91050045	2970	2970	2970	2970	0
448	20240418	121600	91050045	2970	2970	2970	2970	0
449	20240418	121500	91050045	2970	2970	2970	2970	1418
450	20240418	121400	86838585	2965	2965	2965	2965	0
451	20240418	121300	86838585	2965	2965	2965	2965	0
452	20240418	121200	86838585	2965	2965	2965	2965	500
453	20240418	121100	85356085	2975	2975	2975	2975	200
454	20240418	121000	84761085	2965	2965	2965	2965	100
455	20240418	120900	84464585	2970	2970	2970	2970	110
456	20240418	120800	84137885	2970	2970	2970	2970	0
457	20240418	120700	84137885	2970	2970	2970	2970	0
458	20240418	120600	84137885	2970	2970	2970	2970	0
459	20240418	120500	84137885	2970	2970	2970	2970	1
460	20240418	120400	84134915	2960	2960	2960	2960	1000
461	20240418	120300	81174915	2965	2965	2965	2965	89
462	20240418	120200	80911030	2965	2965	2965	2965	0
463	20240418	120100	80911030	2965	2965	2965	2965	0
464	20240418	120000	80911030	2965	2970	2970	2950	6144
465	20240418	115900	62751480	2970	2970	2970	2970	0
466	20240418	115800	62751480	2970	2970	2970	2970	0
467	20240418	115700	62751480	2970	2970	2970	2970	1
468	20240418	115600	62748510	2980	2980	2980	2980	1000
469	20240418	115500	59768510	2990	2990	2990	2990	0
470	20240418	115400	59768510	2990	2990	2990	2990	0
471	20240418	115300	59768510	2990	2990	2990	2990	0
472	20240418	115200	59768510	2990	2990	2990	2990	0
473	20240418	115100	59768510	2990	2990	2990	2990	0
474	20240418	115000	59768510	2990	2990	2990	2990	0
475	20240418	114900	59768510	2990	2990	2990	2990	0
476	20240418	114800	59768510	2990	2990	2990	2990	0
477	20240418	114700	59768510	2990	2990	2990	2990	0
478	20240418	114600	59768510	2990	2990	2990	2990	0
479	20240418	114500	59768510	2990	2990	2990	2990	0
480	20240418	114400	59768510	2990	2990	2990	2990	0
481	20240418	114300	59768510	2990	2990	2990	2990	0
482	20240418	114200	59768510	2990	2990	2990	2990	0
483	20240418	114100	59768510	2990	2990	2990	2990	0
484	20240418	114000	59768510	2990	2990	2990	2990	0
485	20240418	113900	59768510	2990	2970	2990	2960	1004
486	20240418	113800	56791430	2995	2995	2995	2995	0
487	20240418	113700	56791430	2995	2995	2995	2995	53
488	20240418	113600	56632695	2995	2995	2995	2995	0
489	20240418	113500	56632695	2995	2995	2995	2995	50
490	20240418	113400	56482945	2995	2995	2995	2995	1
491	20240418	113300	56479950	2970	2970	2970	2970	1
492	20240418	113200	56476980	2975	2975	2975	2975	0
493	20240418	113100	56476980	2975	2975	2975	2975	389
494	20240418	113000	55319705	2995	2995	2995	2995	0
495	20240418	112900	55319705	2995	2995	2995	2995	0
496	20240418	112800	55319705	2995	2995	2995	2995	0
497	20240418	112700	55319705	2995	2995	2995	2995	0
498	20240418	112600	55319705	2995	2995	2995	2995	0
499	20240418	112500	55319705	2995	2995	2995	2995	0
500	20240418	112400	55319705	2995	2995	2995	2995	0
501	20240418	112300	55319705	2995	2995	2995	2995	0
502	20240418	112200	55319705	2995	2975	2995	2975	302
503	20240418	112100	54421235	2980	2980	2980	2980	0
504	20240418	112000	54421235	2980	2980	2980	2980	100
505	20240418	111900	54123235	2995	2995	2995	2995	0
506	20240418	111800	54123235	2995	2995	2995	2995	0
507	20240418	111700	54123235	2995	2995	2995	2995	0
508	20240418	111600	54123235	2995	2995	2995	2995	0
509	20240418	111500	54123235	2995	2995	2995	2995	0
510	20240418	111400	54123235	2995	2995	2995	2995	0
511	20240418	111300	54123235	2995	2975	2995	2975	92
512	20240418	111200	53849515	2975	2975	2975	2975	0
513	20240418	111100	53849515	2975	2975	2975	2975	0
514	20240418	111000	53849515	2975	2975	2975	2975	0
515	20240418	110900	53849515	2975	2975	2975	2975	1
516	20240418	110800	53846540	2985	2985	2985	2985	0
517	20240418	110700	53846540	2985	2985	2985	2985	0
518	20240418	110600	53846540	2985	2985	2985	2985	60
519	20240418	110500	53667440	2990	2995	2995	2990	21
520	20240418	110400	53604595	2995	2995	2995	2995	1
521	20240418	110300	53601600	3000	2985	3000	2985	340
522	20240418	110200	52582620	2985	2985	2985	2985	0
523	20240418	110100	52582620	2985	2985	2985	2985	1
524	20240418	110000	52579635	2970	2970	2970	2970	1
525	20240418	105900	52576665	2970	2970	2970	2970	0
526	20240418	105800	52576665	2970	2970	2970	2970	1000
527	20240418	105700	49606665	2980	2980	2980	2980	0
528	20240418	105600	49606665	2980	2980	2980	2980	0
529	20240418	105500	49606665	2980	2980	2980	2980	0
530	20240418	105400	49606665	2980	2980	2980	2980	294
531	20240418	105300	48730545	2980	2980	2980	2980	0
532	20240418	105200	48730545	2980	2980	2980	2980	0
533	20240418	105100	48730545	2980	2960	2980	2960	2
534	20240418	105000	48724605	2945	2945	2945	2945	0
535	20240418	104900	48724605	2945	2945	2945	2945	0
536	20240418	104800	48724605	2945	2945	2945	2945	0
537	20240418	104700	48724605	2945	2945	2945	2945	0
538	20240418	104600	48724605	2945	2970	2970	2945	1000
539	20240418	104500	45774115	2970	2970	2970	2970	0
540	20240418	104400	45774115	2970	2970	2970	2970	0
541	20240418	104300	45774115	2970	2970	2970	2970	6
542	20240418	104200	45756295	2975	2975	2975	2975	0
543	20240418	104100	45756295	2975	2980	2980	2975	3
544	20240418	104000	45747360	2985	2985	2985	2985	0
545	20240418	103900	45747360	2985	2985	2985	2985	0
546	20240418	103800	45747360	2985	2985	2985	2985	0
547	20240418	103700	45747360	2985	2985	2985	2985	0
548	20240418	103600	45747360	2985	2985	2985	2985	0
549	20240418	103500	45747360	2985	2985	2985	2985	0
550	20240418	103400	45747360	2985	2985	2985	2985	0
551	20240418	103300	45747360	2985	2985	2985	2985	0
552	20240418	103200	45747360	2985	2985	2985	2985	0
553	20240418	103100	45747360	2985	2985	2985	2985	0
554	20240418	103000	45747360	2985	2990	2995	2985	43
555	20240418	102900	45618660	2995	2995	2995	2995	1
556	20240418	102800	45615665	2950	2990	2990	2950	3693
557	20240418	102700	34675715	2990	2990	2990	2990	0
558	20240418	102600	34675715	2990	2990	2990	2990	149
559	20240418	102500	34230205	2985	2990	2990	2985	101
560	20240418	102400	33928540	2990	2990	2990	2990	80
561	20240418	102300	33689340	2990	2990	2990	2990	0
562	20240418	102200	33689340	2990	2990	2990	2990	57
563	20240418	102100	33518910	2990	2990	2990	2990	0
564	20240418	102000	33518910	2990	2990	2990	2990	0
565	20240418	101900	33518910	2990	2990	2990	2990	0
566	20240418	101800	33518910	2990	2990	2990	2990	66
567	20240418	101700	33321570	2990	2985	2990	2985	63
568	20240418	101600	33133330	2985	2985	2985	2985	0
569	20240418	101500	33133330	2985	2985	2985	2985	100
570	20240418	101400	32834830	2985	2985	2985	2985	15
571	20240418	101300	32790055	2985	2985	2985	2985	0
572	20240418	101200	32790055	2985	2985	2985	2985	500
573	20240418	101100	31297555	2985	2985	2985	2985	0
574	20240418	101000	31297555	2985	2985	2985	2985	0
575	20240418	100900	31297555	2985	2985	2985	2985	0
576	20240418	100800	31297555	2985	2985	2985	2985	0
577	20240418	100700	31297555	2985	2985	2985	2985	0
578	20240418	100600	31297555	2985	2985	2985	2985	2
579	20240418	100500	31291585	3000	2990	3000	2990	706
580	20240418	100400	29180635	2995	2995	2995	2995	154
581	20240418	100300	28719405	2995	2995	2995	2995	0
582	20240418	100200	28719405	2995	3000	3000	2995	1668
583	20240418	100100	23723135	3010	3010	3010	3010	0
584	20240418	100000	23723135	3010	3010	3010	3010	500
585	20240418	095900	22218135	3010	3010	3010	3010	1
586	20240418	095800	22215125	3010	3010	3010	3010	0
587	20240418	095700	22215125	3010	3010	3010	3010	0
588	20240418	095600	22215125	3010	3010	3010	3010	3
589	20240418	095500	22206095	3010	3010	3010	3010	1
590	20240418	095400	22203085	3010	3010	3010	3000	115
591	20240418	095300	21858065	3010	3010	3010	3010	5
592	20240418	095200	21843015	3010	3010	3010	3010	1
593	20240418	095100	21840005	2995	2995	2995	2995	0
594	20240418	095000	21840005	2995	2995	2995	2995	0
595	20240418	094900	21840005	2995	2995	2995	2995	17
596	20240418	094800	21789090	3010	3000	3010	3000	800
597	20240418	094700	19387590	3000	3000	3000	3000	5
598	20240418	094600	19372590	3000	3000	3000	3000	0
599	20240418	094500	19372590	3000	2995	3000	2995	10
600	20240418	094400	19342635	2995	2995	2995	2995	307
601	20240418	094300	18423170	2995	2995	2995	2995	0
602	20240418	094200	18423170	2995	2995	2995	2995	30
603	20240418	094100	18333320	2995	2995	2995	2995	0
604	20240418	094000	18333320	2995	2995	2995	2995	0
605	20240418	093900	18333320	2995	2995	2995	2995	0
606	20240418	093800	18333320	2995	2995	2995	2995	0
607	20240418	093700	18333320	2995	2995	2995	2995	100
608	20240418	093600	18033820	2990	2990	2990	2990	1
609	20240418	093500	18030830	2995	2995	2995	2995	0
610	20240418	093400	18030830	2995	2995	2995	2995	0
611	20240418	093300	18030830	2995	2995	2995	2995	0
612	20240418	093200	18030830	2995	2995	2995	2995	0
613	20240418	093100	18030830	2995	2995	2995	2995	1
614	20240418	093000	18027835	2995	2975	2995	2975	2
615	20240418	092900	18021865	2970	2970	2970	2970	0
616	20240418	092800	18021865	2970	2970	2970	2970	69
617	20240418	092700	17816935	2995	2995	2995	2995	1
618	20240418	092600	17813940	2980	2980	2980	2980	10
619	20240418	092500	17784140	2980	2980	2980	2980	0
620	20240418	092400	17784140	2980	2980	2980	2980	253
621	20240418	092300	17030200	2975	2975	2975	2975	970
622	20240418	092200	14144450	2970	2970	2970	2970	0
623	20240418	092100	14144450	2970	2970	2970	2970	0
624	20240418	092000	14144450	2970	2970	2970	2970	301
625	20240418	091900	13250480	2975	2975	2975	2975	0
626	20240418	091800	13250480	2975	2975	2975	2975	0
627	20240418	091700	13250480	2975	2975	2975	2975	0
628	20240418	091600	13250480	2975	2975	2975	2970	1045
629	20240418	091500	10141680	2970	2970	2970	2970	0
630	20240418	091400	10141680	2970	2970	2970	2970	0
631	20240418	091300	10141680	2970	2970	2970	2970	3
632	20240418	091200	10132770	2970	2970	2970	2970	0
633	20240418	091100	10132770	2970	2975	2975	2970	197
634	20240418	091000	9546895	2970	2970	2970	2970	16
635	20240418	090900	9499375	2965	2965	2965	2965	679
636	20240418	090800	7486140	2970	2975	2975	2970	11
637	20240418	090700	7453465	2975	2975	2975	2975	1
638	20240418	090600	7450490	2970	2970	2970	2970	0
639	20240418	090500	7450490	2970	2970	2970	2970	0
640	20240418	090400	7450490	2970	2970	2970	2970	1125
641	20240418	090300	4109240	2970	2970	2970	2970	100
642	20240418	090200	3812240	2965	2965	2965	2965	111
643	20240418	090100	3483125	2965	2970	2970	2965	1170
644	20240418	090000	9075	3025	3025	3025	3025	3