KissMeData/002840/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	183700	359419200	187000	187000	187000	187000	5
3	20240418	183600	359419200	187000	187000	187000	187000	0
4	20240418	183500	359419200	187000	187000	187000	187000	0
5	20240418	183400	359419200	187000	187000	187000	187000	0
6	20240418	183300	359419200	187000	187000	187000	187000	0
7	20240418	183200	359419200	187000	187000	187000	187000	0
8	20240418	183100	359419200	187000	187000	187000	187000	0
9	20240418	183000	359419200	187000	187000	187000	187000	0
10	20240418	182900	359419200	187000	187000	187000	187000	0
11	20240418	182800	359419200	187000	187000	187000	187000	0
12	20240418	182700	359419200	187000	187000	187000	187000	0
13	20240418	182600	359419200	187000	187000	187000	187000	0
14	20240418	182500	359419200	187000	187000	187000	187000	0
15	20240418	182400	359419200	187000	187000	187000	187000	0
16	20240418	182300	359419200	187000	187000	187000	187000	0
17	20240418	182200	359419200	187000	187000	187000	187000	0
18	20240418	182100	359419200	187000	187000	187000	187000	0
19	20240418	182000	359419200	187000	187000	187000	187000	0
20	20240418	181900	359419200	187000	187000	187000	187000	0
21	20240418	181800	359419200	187000	187000	187000	187000	0
22	20240418	181700	359419200	187000	187000	187000	187000	0
23	20240418	181600	359419200	187000	187000	187000	187000	0
24	20240418	181500	359419200	187000	187000	187000	187000	0
25	20240418	181400	359419200	187000	187000	187000	187000	0
26	20240418	181300	359419200	187000	187000	187000	187000	0
27	20240418	181200	359419200	187000	187000	187000	187000	0
28	20240418	181100	359419200	187000	187000	187000	187000	0
29	20240418	181000	359419200	187000	187000	187000	187000	0
30	20240418	180900	359419200	187000	187000	187000	187000	0
31	20240418	180800	359419200	187000	187000	187000	187000	0
32	20240418	180700	359419200	187000	187000	187000	187000	5
33	20240418	180600	359419200	187000	187000	187000	187000	0
34	20240418	180500	359419200	187000	187000	187000	187000	0
35	20240418	180400	359419200	187000	187000	187000	187000	0
36	20240418	180300	359419200	187000	187000	187000	187000	0
37	20240418	180200	359419200	187000	187000	187000	187000	0
38	20240418	180100	359419200	187000	187000	187000	187000	0
39	20240418	180000	359419200	187000	187000	187000	187000	0
40	20240418	175900	359419200	187000	187000	187000	187000	0
41	20240418	175800	359419200	187000	187000	187000	187000	0
42	20240418	175700	359419200	187000	187000	187000	187000	0
43	20240418	175600	359419200	187000	187000	187000	187000	0
44	20240418	175500	359419200	187000	187000	187000	187000	0
45	20240418	175400	359419200	187000	187000	187000	187000	0
46	20240418	175300	359419200	187000	187000	187000	187000	0
47	20240418	175200	359419200	187000	187000	187000	187000	0
48	20240418	175100	359419200	187000	187000	187000	187000	0
49	20240418	175000	359419200	187000	187000	187000	187000	0
50	20240418	174900	359419200	187000	187000	187000	187000	0
51	20240418	174800	359419200	187000	187000	187000	187000	0
52	20240418	174700	359419200	187000	187000	187000	187000	0
53	20240418	174600	359419200	187000	187000	187000	187000	0
54	20240418	174500	359419200	187000	187000	187000	187000	0
55	20240418	174400	359419200	187000	187000	187000	187000	0
56	20240418	174300	359419200	187000	187000	187000	187000	0
57	20240418	174200	359419200	187000	187000	187000	187000	0
58	20240418	174100	359419200	187000	187000	187000	187000	0
59	20240418	174000	359419200	187000	187000	187000	187000	0
60	20240418	173900	359419200	187000	187000	187000	187000	0
61	20240418	173800	359419200	187000	187000	187000	187000	0
62	20240418	173700	359419200	187000	187000	187000	187000	5
63	20240418	173600	359419200	187000	187000	187000	187000	0
64	20240418	173500	359419200	187000	187000	187000	187000	0
65	20240418	173400	359419200	187000	187000	187000	187000	0
66	20240418	173300	359419200	187000	187000	187000	187000	0
67	20240418	173200	359419200	187000	187000	187000	187000	0
68	20240418	173100	359419200	187000	187000	187000	187000	0
69	20240418	173000	359419200	187000	187000	187000	187000	0
70	20240418	172900	359419200	187000	187000	187000	187000	0
71	20240418	172800	359419200	187000	187000	187000	187000	0
72	20240418	172700	359419200	187000	187000	187000	187000	0
73	20240418	172600	359419200	187000	187000	187000	187000	0
74	20240418	172500	359419200	187000	187000	187000	187000	0
75	20240418	172400	359419200	187000	187000	187000	187000	0
76	20240418	172300	359419200	187000	187000	187000	187000	0
77	20240418	172200	359419200	187000	187000	187000	187000	0
78	20240418	172100	359419200	187000	187000	187000	187000	0
79	20240418	172000	359419200	187000	187000	187000	187000	0
80	20240418	171900	359419200	187000	187000	187000	187000	0
81	20240418	171800	359419200	187000	187000	187000	187000	0
82	20240418	171700	359419200	187000	187000	187000	187000	0
83	20240418	171600	359419200	187000	187000	187000	187000	0
84	20240418	171500	359419200	187000	187000	187000	187000	0
85	20240418	171400	359419200	187000	187000	187000	187000	0
86	20240418	171300	359419200	187000	187000	187000	187000	0
87	20240418	171200	359419200	187000	187000	187000	187000	0
88	20240418	171100	359419200	187000	187000	187000	187000	0
89	20240418	171000	359419200	187000	187000	187000	187000	0
90	20240418	170900	359419200	187000	187000	187000	187000	0
91	20240418	170800	359419200	187000	187000	187000	187000	0
92	20240418	170700	359419200	187000	187000	187000	187000	5
93	20240418	170600	359419200	187000	187000	187000	187000	0
94	20240418	170500	359419200	187000	187000	187000	187000	0
95	20240418	170400	359419200	187000	187000	187000	187000	0
96	20240418	170300	359419200	187000	187000	187000	187000	0
97	20240418	170200	359419200	187000	187000	187000	187000	0
98	20240418	170100	359419200	187000	187000	187000	187000	0
99	20240418	170000	359419200	187000	187000	187000	187000	0
100	20240418	165900	359419200	187000	187000	187000	187000	0
101	20240418	165800	359419200	187000	187000	187000	187000	0
102	20240418	165700	359419200	187000	187000	187000	187000	0
103	20240418	165600	359419200	187000	187000	187000	187000	0
104	20240418	165500	359419200	187000	187000	187000	187000	0
105	20240418	165400	359419200	187000	187000	187000	187000	0
106	20240418	165300	359419200	187000	187000	187000	187000	0
107	20240418	165200	359419200	187000	187000	187000	187000	0
108	20240418	165100	359419200	187000	187000	187000	187000	0
109	20240418	165000	359419200	187000	187000	187000	187000	0
110	20240418	164900	359419200	187000	187000	187000	187000	0
111	20240418	164800	359419200	187000	187000	187000	187000	0
112	20240418	164700	359419200	187000	187000	187000	187000	0
113	20240418	164600	359419200	187000	187000	187000	187000	0
114	20240418	164500	359419200	187000	187000	187000	187000	0
115	20240418	164400	359419200	187000	187000	187000	187000	0
116	20240418	164300	359419200	187000	187000	187000	187000	0
117	20240418	164200	359419200	187000	187000	187000	187000	0
118	20240418	164100	359419200	187000	187000	187000	187000	0
119	20240418	164000	359419200	187000	187000	187000	187000	0
120	20240418	163900	359419200	187000	187000	187000	187000	0
121	20240418	163800	359419200	187000	187000	187000	187000	0
122	20240418	163700	359419200	187000	187000	187000	187000	5
123	20240418	163600	359419200	187000	187000	187000	187000	0
124	20240418	163500	359419200	187000	187000	187000	187000	0
125	20240418	163400	359419200	187000	187000	187000	187000	0
126	20240418	163300	359419200	187000	187000	187000	187000	0
127	20240418	163200	359419200	187000	187000	187000	187000	0
128	20240418	163100	359419200	187000	187000	187000	187000	0
129	20240418	163000	359419200	187000	187000	187000	187000	0
130	20240418	162900	359419200	187000	187000	187000	187000	0
131	20240418	162800	359419200	187000	187000	187000	187000	0
132	20240418	162700	359419200	187000	187000	187000	187000	0
133	20240418	162600	359419200	187000	187000	187000	187000	0
134	20240418	162500	359419200	187000	187000	187000	187000	0
135	20240418	162400	359419200	187000	187000	187000	187000	0
136	20240418	162300	359419200	187000	187000	187000	187000	0
137	20240418	162200	359419200	187000	187000	187000	187000	0
138	20240418	162100	359419200	187000	187000	187000	187000	0
139	20240418	162000	359419200	187000	187000	187000	187000	0
140	20240418	161900	359419200	187000	187000	187000	187000	0
141	20240418	161800	359419200	187000	187000	187000	187000	0
142	20240418	161700	359419200	187000	187000	187000	187000	0
143	20240418	161600	359419200	187000	187000	187000	187000	0
144	20240418	161500	359419200	187000	187000	187000	187000	0
145	20240418	161400	359419200	187000	187000	187000	187000	0
146	20240418	161300	359419200	187000	187000	187000	187000	0
147	20240418	161200	359419200	187000	187000	187000	187000	0
148	20240418	161100	359419200	187000	187000	187000	187000	0
149	20240418	161000	359419200	187000	187000	187000	187000	0
150	20240418	160900	359419200	187000	187000	187000	187000	0
151	20240418	160800	359419200	187000	187000	187000	187000	0
152	20240418	160700	359419200	187000	187000	187000	187000	5
153	20240418	160600	359419200	187000	187000	187000	187000	0
154	20240418	160500	359419200	187000	187000	187000	187000	0
155	20240418	160400	359419200	187000	187000	187000	187000	0
156	20240418	160300	359419200	187000	187000	187000	187000	0
157	20240418	160200	359419200	187000	187000	187000	187000	0
158	20240418	160100	359419200	187000	187000	187000	187000	0
159	20240418	160000	359419200	187000	187000	187000	187000	0
160	20240418	155900	359419200	187000	187000	187000	187000	0
161	20240418	155800	359419200	187000	187000	187000	187000	0
162	20240418	155700	359419200	187000	187000	187000	187000	0
163	20240418	155600	359419200	187000	187000	187000	187000	0
164	20240418	155500	359419200	187000	187000	187000	187000	0
165	20240418	155400	359419200	187000	187000	187000	187000	0
166	20240418	155300	359419200	187000	187000	187000	187000	0
167	20240418	155200	359419200	187000	187000	187000	187000	0
168	20240418	155100	359419200	187000	187000	187000	187000	0
169	20240418	155000	359419200	187000	187000	187000	187000	0
170	20240418	154900	359419200	187000	187000	187000	187000	0
171	20240418	154800	359419200	187000	187000	187000	187000	0
172	20240418	154700	359419200	187000	187000	187000	187000	0
173	20240418	154600	359419200	187000	187000	187000	187000	0
174	20240418	154500	359419200	187000	187000	187000	187000	0
175	20240418	154400	359419200	187000	187000	187000	187000	0
176	20240418	154300	359419200	187000	187000	187000	187000	0
177	20240418	154200	359419200	187000	187000	187000	187000	0
178	20240418	154100	359419200	187000	187000	187000	187000	0
179	20240418	154000	359419200	187000	187000	187000	187000	0
180	20240418	153900	359419200	187000	187000	187000	187000	0
181	20240418	153800	359419200	187000	187000	187000	187000	0
182	20240418	153700	359419200	187000	187000	187000	187000	5
183	20240418	153600	359419200	187000	187000	187000	187000	0
184	20240418	153500	359419200	187000	187000	187000	187000	0
185	20240418	153400	359419200	187000	187000	187000	187000	0
186	20240418	153300	359419200	187000	187000	187000	187000	0
187	20240418	153200	359419200	187000	187000	187000	187000	0
188	20240418	153100	359419200	187000	187000	187000	187000	0
189	20240418	153000	359419200	187000	187000	187000	187000	5
190	20240418	152900	358484200	187000	187000	187000	187000	0
191	20240418	152800	358484200	187000	187000	187000	187000	0
192	20240418	152700	358484200	187000	187000	187000	187000	0
193	20240418	152600	358484200	187000	187000	187000	187000	0
194	20240418	152500	358484200	187000	187000	187000	187000	0
195	20240418	152400	358484200	187000	187000	187000	187000	0
196	20240418	152300	358484200	187000	187000	187000	187000	0
197	20240418	152200	358484200	187000	187000	187000	187000	0
198	20240418	152100	358484200	187000	187000	187000	187000	0
199	20240418	152000	358484200	187000	187000	187000	187000	0
200	20240418	151900	358484200	187000	187000	187000	187000	1
201	20240418	151800	358297200	186100	186100	186100	186100	1
202	20240418	151700	358111100	185900	186800	186800	185900	12
203	20240418	151600	355872800	186800	186800	186800	186800	2
204	20240418	151500	355499200	187400	187400	187400	187400	0
205	20240418	151400	355499200	187400	187400	187400	187400	0
206	20240418	151300	355499200	187400	187400	187400	187400	0
207	20240418	151200	355499200	187400	187400	187400	187400	0
208	20240418	151100	355499200	187400	187400	187400	187400	0
209	20240418	151000	355499200	187400	187400	187400	187400	0
210	20240418	150900	355499200	187400	187400	187400	187400	0
211	20240418	150800	355499200	187400	187400	187400	187400	0
212	20240418	150700	355499200	187400	187400	187400	187400	0
213	20240418	150600	355499200	187400	187400	187400	187400	0
214	20240418	150500	355499200	187400	187400	187400	187400	0
215	20240418	150400	355499200	187400	187400	187400	187400	0
216	20240418	150300	355499200	187400	187400	187400	187400	0
217	20240418	150200	355499200	187400	186800	187400	186800	27
218	20240418	150100	350440100	186300	186300	186300	186300	0
219	20240418	150000	350440100	186300	186300	186300	186300	0
220	20240418	145900	350440100	186300	186300	186300	186300	0
221	20240418	145800	350440100	186300	186300	186300	186300	0
222	20240418	145700	350440100	186300	186300	186300	186300	10
223	20240418	145600	348577100	186300	186300	186300	186300	0
224	20240418	145500	348577100	186300	186300	186300	186300	0
225	20240418	145400	348577100	186300	186300	186300	186300	1
226	20240418	145300	348390800	186200	186200	186200	186200	1
227	20240418	145200	348204600	186300	186200	186300	186200	2
228	20240418	145100	347832100	186300	186300	186300	186300	0
229	20240418	145000	347832100	186300	186200	186300	186200	12
230	20240418	144900	345596700	186200	186200	186200	186200	0
231	20240418	144800	345596700	186200	186200	186200	186200	0
232	20240418	144700	345596700	186200	186200	186200	186200	1
233	20240418	144600	345410500	186200	186200	186200	186200	0
234	20240418	144500	345410500	186200	186100	186200	186100	3
235	20240418	144400	344852000	186300	186300	186300	186300	0
236	20240418	144300	344852000	186300	186300	186300	186300	0
237	20240418	144200	344852000	186300	186300	186300	186300	0
238	20240418	144100	344852000	186300	186300	186300	186300	0
239	20240418	144000	344852000	186300	186000	186300	186000	20
240	20240418	143900	341127000	186000	186000	186000	186000	0
241	20240418	143800	341127000	186000	186000	186000	186000	0
242	20240418	143700	341127000	186000	186000	186000	186000	0
243	20240418	143600	341127000	186000	186000	186000	186000	0
244	20240418	143500	341127000	186000	186000	186000	186000	0
245	20240418	143400	341127000	186000	186000	186000	186000	0
246	20240418	143300	341127000	186000	186000	186000	186000	0
247	20240418	143200	341127000	186000	186000	186000	186000	0
248	20240418	143100	341127000	186000	186000	186000	186000	2
249	20240418	143000	340755000	186000	186000	186000	186000	0
250	20240418	142900	340755000	186000	186000	186000	186000	0
251	20240418	142800	340755000	186000	186000	186000	186000	0
252	20240418	142700	340755000	186000	186000	186000	186000	0
253	20240418	142600	340755000	186000	186000	186000	186000	0
254	20240418	142500	340755000	186000	186000	186000	186000	2
255	20240418	142400	340383000	185900	185900	185900	185900	1
256	20240418	142300	340197100	185300	185300	185300	185300	0
257	20240418	142200	340197100	185300	185300	185300	185300	0
258	20240418	142100	340197100	185300	185300	185300	185300	0
259	20240418	142000	340197100	185300	185300	185300	185300	0
260	20240418	141900	340197100	185300	185300	185300	185300	0
261	20240418	141800	340197100	185300	185300	185300	185300	0
262	20240418	141700	340197100	185300	185300	185300	185300	2
263	20240418	141600	339826500	185300	185300	185300	185300	0
264	20240418	141500	339826500	185300	185300	185300	185300	0
265	20240418	141400	339826500	185300	185300	185300	185300	0
266	20240418	141300	339826500	185300	185300	185300	185300	0
267	20240418	141200	339826500	185300	185300	185300	185300	0
268	20240418	141100	339826500	185300	185300	185300	185300	0
269	20240418	141000	339826500	185300	185300	185300	185300	0
270	20240418	140900	339826500	185300	185300	185300	185300	0
271	20240418	140800	339826500	185300	185300	185300	185300	0
272	20240418	140700	339826500	185300	185300	185300	185300	0
273	20240418	140600	339826500	185300	185300	185300	185300	0
274	20240418	140500	339826500	185300	185600	185600	185300	50
275	20240418	140400	330559000	185800	185800	185800	185800	0
276	20240418	140300	330559000	185800	185800	185800	185800	17
277	20240418	140200	327400400	185900	185900	185900	185900	0
278	20240418	140100	327400400	185900	185900	185900	185900	0
279	20240418	140000	327400400	185900	185900	185900	185900	1
280	20240418	135900	327214500	185500	185500	185500	185500	0
281	20240418	135800	327214500	185500	185500	185500	185500	0
282	20240418	135700	327214500	185500	185500	185500	185500	0
283	20240418	135600	327214500	185500	185500	185500	185500	0
284	20240418	135500	327214500	185500	185500	185500	185500	0
285	20240418	135400	327214500	185500	185500	185500	185500	0
286	20240418	135300	327214500	185500	185500	185500	185500	7
287	20240418	135200	325916000	185400	185400	185400	185400	0
288	20240418	135100	325916000	185400	185400	185400	185400	0
289	20240418	135000	325916000	185400	186400	186400	185400	50
290	20240418	134900	316635200	186000	186000	186000	186000	0
291	20240418	134800	316635200	186000	186000	186000	186000	0
292	20240418	134700	316635200	186000	186000	186000	186000	0
293	20240418	134600	316635200	186000	186000	186000	186000	0
294	20240418	134500	316635200	186000	186000	186000	186000	0
295	20240418	134400	316635200	186000	186000	186000	186000	0
296	20240418	134300	316635200	186000	186000	186000	186000	0
297	20240418	134200	316635200	186000	186000	186000	186000	0
298	20240418	134100	316635200	186000	186000	186000	186000	0
299	20240418	134000	316635200	186000	186000	186000	186000	0
300	20240418	133900	316635200	186000	186000	186000	186000	0
301	20240418	133800	316635200	186000	186000	186000	186000	0
302	20240418	133700	316635200	186000	186000	186000	186000	0
303	20240418	133600	316635200	186000	186000	186000	186000	0
304	20240418	133500	316635200	186000	186000	186000	186000	0
305	20240418	133400	316635200	186000	185800	186000	185800	393
306	20240418	133300	243546200	185000	185000	185000	185000	0
307	20240418	133200	243546200	185000	185000	185000	185000	0
308	20240418	133100	243546200	185000	185000	185000	185000	0
309	20240418	133000	243546200	185000	185000	185000	185000	0
310	20240418	132900	243546200	185000	185000	185000	185000	0
311	20240418	132800	243546200	185000	185000	185000	185000	0
312	20240418	132700	243546200	185000	185000	185000	185000	0
313	20240418	132600	243546200	185000	185000	185000	185000	0
314	20240418	132500	243546200	185000	185000	185000	185000	0
315	20240418	132400	243546200	185000	185000	185000	185000	0
316	20240418	132300	243546200	185000	185000	185000	185000	0
317	20240418	132200	243546200	185000	185000	185000	185000	0
318	20240418	132100	243546200	185000	185000	185000	185000	0
319	20240418	132000	243546200	185000	185000	185000	185000	0
320	20240418	131900	243546200	185000	185000	185000	185000	0
321	20240418	131800	243546200	185000	185000	185000	185000	0
322	20240418	131700	243546200	185000	185000	185000	185000	0
323	20240418	131600	243546200	185000	185000	185000	185000	0
324	20240418	131500	243546200	185000	185000	185000	185000	0
325	20240418	131400	243546200	185000	185000	185000	185000	0
326	20240418	131300	243546200	185000	185000	185000	185000	0
327	20240418	131200	243546200	185000	185000	185000	185000	0
328	20240418	131100	243546200	185000	185000	185000	185000	0
329	20240418	131000	243546200	185000	185000	185000	185000	0
330	20240418	130900	243546200	185000	185000	185000	185000	0
331	20240418	130800	243546200	185000	185000	185000	185000	0
332	20240418	130700	243546200	185000	185000	185000	185000	0
333	20240418	130600	243546200	185000	185000	185000	185000	0
334	20240418	130500	243546200	185000	185000	185000	185000	0
335	20240418	130400	243546200	185000	185000	185000	185000	0
336	20240418	130300	243546200	185000	185000	185000	185000	0
337	20240418	130200	243546200	185000	185000	185000	185000	0
338	20240418	130100	243546200	185000	185000	185000	185000	0
339	20240418	130000	243546200	185000	185000	185000	185000	0
340	20240418	125900	243546200	185000	185000	185000	185000	0
341	20240418	125800	243546200	185000	185000	185000	185000	0
342	20240418	125700	243546200	185000	185000	185000	185000	7
343	20240418	125600	242251200	185700	185700	185700	185700	0
344	20240418	125500	242251200	185700	185700	185700	185700	0
345	20240418	125400	242251200	185700	185700	185700	185700	0
346	20240418	125300	242251200	185700	185700	185700	185700	1
347	20240418	125200	242065500	185800	185800	185800	185800	0
348	20240418	125100	242065500	185800	185800	185800	185800	0
349	20240418	125000	242065500	185800	185800	185800	185800	0
350	20240418	124900	242065500	185800	185800	185800	185800	0
351	20240418	124800	242065500	185800	185800	185800	185800	0
352	20240418	124700	242065500	185800	185800	185800	185800	0
353	20240418	124600	242065500	185800	185800	185800	185800	0
354	20240418	124500	242065500	185800	185800	185800	185800	0
355	20240418	124400	242065500	185800	185800	185800	185800	0
356	20240418	124300	242065500	185800	185800	185800	185800	0
357	20240418	124200	242065500	185800	185800	185800	185800	0
358	20240418	124100	242065500	185800	185800	185800	185800	0
359	20240418	124000	242065500	185800	185800	185800	185800	0
360	20240418	123900	242065500	185800	185800	185800	185800	0
361	20240418	123800	242065500	185800	185800	185800	185800	0
362	20240418	123700	242065500	185800	185800	185800	185800	0
363	20240418	123600	242065500	185800	185800	185800	185800	0
364	20240418	123500	242065500	185800	185800	185800	185800	0
365	20240418	123400	242065500	185800	185800	185800	185800	0
366	20240418	123300	242065500	185800	185800	185800	185800	0
367	20240418	123200	242065500	185800	185800	185800	185800	0
368	20240418	123100	242065500	185800	185800	185800	185800	0
369	20240418	123000	242065500	185800	185800	185800	185800	2
370	20240418	122900	241693900	185600	185600	185600	185600	1
371	20240418	122800	241508300	184700	184700	184700	184700	0
372	20240418	122700	241508300	184700	184700	184700	184700	0
373	20240418	122600	241508300	184700	184700	184700	184700	0
374	20240418	122500	241508300	184700	184700	184700	184700	0
375	20240418	122400	241508300	184700	184700	184700	184700	0
376	20240418	122300	241508300	184700	184700	184700	184700	0
377	20240418	122200	241508300	184700	184700	184700	184700	0
378	20240418	122100	241508300	184700	184700	184700	184700	0
379	20240418	122000	241508300	184700	184700	184700	184700	0
380	20240418	121900	241508300	184700	184700	184700	184700	0
381	20240418	121800	241508300	184700	184700	184700	184700	0
382	20240418	121700	241508300	184700	184700	184700	184700	0
383	20240418	121600	241508300	184700	184700	184700	184700	0
384	20240418	121500	241508300	184700	184700	184700	184700	0
385	20240418	121400	241508300	184700	184700	184700	184700	0
386	20240418	121300	241508300	184700	184700	184700	184700	0
387	20240418	121200	241508300	184700	184700	184700	184700	0
388	20240418	121100	241508300	184700	184700	184700	184700	0
389	20240418	121000	241508300	184700	184700	184700	184700	0
390	20240418	120900	241508300	184700	184700	184700	184700	0
391	20240418	120800	241508300	184700	184700	184700	184700	0
392	20240418	120700	241508300	184700	184700	184700	184700	0
393	20240418	120600	241508300	184700	184700	184700	184700	0
394	20240418	120500	241508300	184700	184700	184700	184700	0
395	20240418	120400	241508300	184700	184700	184700	184700	0
396	20240418	120300	241508300	184700	184700	184700	184700	0
397	20240418	120200	241508300	184700	184700	184700	184700	0
398	20240418	120100	241508300	184700	184700	184700	184700	0
399	20240418	120000	241508300	184700	184700	184700	184700	1
400	20240418	115900	241323600	184600	184600	184600	184600	0
401	20240418	115800	241323600	184600	184600	184600	184600	0
402	20240418	115700	241323600	184600	184600	184600	184600	0
403	20240418	115600	241323600	184600	184600	184600	184600	0
404	20240418	115500	241323600	184600	184600	184600	184600	0
405	20240418	115400	241323600	184600	184600	184600	184600	0
406	20240418	115300	241323600	184600	184600	184600	184600	0
407	20240418	115200	241323600	184600	184600	184600	184600	0
408	20240418	115100	241323600	184600	184600	184600	184600	0
409	20240418	115000	241323600	184600	184600	184600	184600	1
410	20240418	114900	241139000	185800	185800	185800	185800	0
411	20240418	114800	241139000	185800	185800	185800	185800	0
412	20240418	114700	241139000	185800	185800	185800	185800	0
413	20240418	114600	241139000	185800	185800	185800	185800	0
414	20240418	114500	241139000	185800	185800	185800	185800	0
415	20240418	114400	241139000	185800	185800	185800	185800	0
416	20240418	114300	241139000	185800	185800	185800	185800	0
417	20240418	114200	241139000	185800	185800	185800	185800	0
418	20240418	114100	241139000	185800	185800	185800	185800	0
419	20240418	114000	241139000	185800	185800	185800	185800	0
420	20240418	113900	241139000	185800	185800	185800	185800	0
421	20240418	113800	241139000	185800	185800	185800	185800	0
422	20240418	113700	241139000	185800	185800	185800	185800	0
423	20240418	113600	241139000	185800	185800	185800	185800	0
424	20240418	113500	241139000	185800	185800	185800	185800	0
425	20240418	113400	241139000	185800	185800	185800	185800	0
426	20240418	113300	241139000	185800	185800	185800	185800	0
427	20240418	113200	241139000	185800	185800	185800	185800	0
428	20240418	113100	241139000	185800	185800	185800	185800	0
429	20240418	113000	241139000	185800	185800	185800	185800	0
430	20240418	112900	241139000	185800	185800	185800	185800	0
431	20240418	112800	241139000	185800	185800	185800	185800	0
432	20240418	112700	241139000	185800	185800	185800	185800	0
433	20240418	112600	241139000	185800	185800	185800	185800	0
434	20240418	112500	241139000	185800	185800	185800	185800	0
435	20240418	112400	241139000	185800	185800	185800	185800	0
436	20240418	112300	241139000	185800	185800	185800	185800	0
437	20240418	112200	241139000	185800	185800	185800	185800	0
438	20240418	112100	241139000	185800	185800	185800	185800	0
439	20240418	112000	241139000	185800	185800	185800	185800	0
440	20240418	111900	241139000	185800	185800	185800	185800	0
441	20240418	111800	241139000	185800	185800	185800	185800	0
442	20240418	111700	241139000	185800	185800	185800	185800	1
443	20240418	111600	240953200	185800	185800	185800	185800	0
444	20240418	111500	240953200	185800	185800	185800	185800	0
445	20240418	111400	240953200	185800	185800	185800	185800	0
446	20240418	111300	240953200	185800	185800	185800	185800	0
447	20240418	111200	240953200	185800	185800	185800	185800	0
448	20240418	111100	240953200	185800	185800	185800	185800	1
449	20240418	111000	240767400	185800	185800	185800	185800	0
450	20240418	110900	240767400	185800	185800	185800	185800	0
451	20240418	110800	240767400	185800	185800	185800	185800	0
452	20240418	110700	240767400	185800	185800	185800	185800	0
453	20240418	110600	240767400	185800	185800	185800	185800	0
454	20240418	110500	240767400	185800	185800	185800	185800	5
455	20240418	110400	239838400	185800	185800	185800	185800	0
456	20240418	110300	239838400	185800	185800	185800	185800	0
457	20240418	110200	239838400	185800	185800	185800	185800	0
458	20240418	110100	239838400	185800	185800	185800	185800	0
459	20240418	110000	239838400	185800	185700	185800	185700	18
460	20240418	105900	236494400	185700	185700	185700	185700	0
461	20240418	105800	236494400	185700	185700	185700	185700	0
462	20240418	105700	236494400	185700	185700	185700	185700	0
463	20240418	105600	236494400	185700	185700	185700	185700	0
464	20240418	105500	236494400	185700	185700	185700	185700	0
465	20240418	105400	236494400	185700	185700	185700	185700	0
466	20240418	105300	236494400	185700	185700	185700	185700	0
467	20240418	105200	236494400	185700	185700	185700	185700	20
468	20240418	105100	232780400	185800	185800	185800	185800	0
469	20240418	105000	232780400	185800	185800	185800	185800	0
470	20240418	104900	232780400	185800	185800	185800	185800	0
471	20240418	104800	232780400	185800	185800	185800	185800	1
472	20240418	104700	232594600	185800	185800	185800	185800	0
473	20240418	104600	232594600	185800	185800	185800	185800	0
474	20240418	104500	232594600	185800	185800	185800	185800	0
475	20240418	104400	232594600	185800	185800	185800	185800	0
476	20240418	104300	232594600	185800	185800	185800	185800	0
477	20240418	104200	232594600	185800	185800	185800	185800	0
478	20240418	104100	232594600	185800	185800	185800	185800	0
479	20240418	104000	232594600	185800	185800	185800	185800	1
480	20240418	103900	232408800	185800	185800	185800	185800	0
481	20240418	103800	232408800	185800	185800	185800	185800	0
482	20240418	103700	232408800	185800	185800	185800	185800	0
483	20240418	103600	232408800	185800	185800	185800	185800	0
484	20240418	103500	232408800	185800	185800	185800	185800	0
485	20240418	103400	232408800	185800	185800	185800	185800	0
486	20240418	103300	232408800	185800	185800	185800	185800	0
487	20240418	103200	232408800	185800	185800	185800	185800	0
488	20240418	103100	232408800	185800	185800	185800	185800	0
489	20240418	103000	232408800	185800	185700	185800	185700	14
490	20240418	102900	229807700	185800	185800	185800	185800	0
491	20240418	102800	229807700	185800	185800	185800	185800	0
492	20240418	102700	229807700	185800	185800	185800	185800	0
493	20240418	102600	229807700	185800	185800	185800	185800	0
494	20240418	102500	229807700	185800	185800	185800	185800	0
495	20240418	102400	229807700	185800	185800	185800	185800	0
496	20240418	102300	229807700	185800	185800	185800	185800	0
497	20240418	102200	229807700	185800	185800	185800	185800	0
498	20240418	102100	229807700	185800	185800	185800	185800	0
499	20240418	102000	229807700	185800	185800	185800	185800	0
500	20240418	101900	229807700	185800	185800	185800	185800	0
501	20240418	101800	229807700	185800	185800	185800	185800	0
502	20240418	101700	229807700	185800	185800	185800	185800	0
503	20240418	101600	229807700	185800	185800	185800	185800	0
504	20240418	101500	229807700	185800	185800	185800	185800	0
505	20240418	101400	229807700	185800	185800	185800	185800	0
506	20240418	101300	229807700	185800	185800	185800	185800	0
507	20240418	101200	229807700	185800	185800	185800	185800	0
508	20240418	101100	229807700	185800	185800	185800	185800	0
509	20240418	101000	229807700	185800	185800	185800	185800	0
510	20240418	100900	229807700	185800	185800	185800	185800	0
511	20240418	100800	229807700	185800	185800	185800	185800	2
512	20240418	100700	229436100	185800	185800	185800	185800	0
513	20240418	100600	229436100	185800	185800	185800	185800	0
514	20240418	100500	229436100	185800	185800	185800	185800	0
515	20240418	100400	229436100	185800	185800	185800	185800	0
516	20240418	100300	229436100	185800	185800	185800	185800	0
517	20240418	100200	229436100	185800	185800	185800	185800	1
518	20240418	100100	229250300	185800	185800	185800	185800	0
519	20240418	100000	229250300	185800	185800	185800	185800	0
520	20240418	095900	229250300	185800	185800	185800	185800	0
521	20240418	095800	229250300	185800	185800	185800	185800	0
522	20240418	095700	229250300	185800	185800	185800	185800	0
523	20240418	095600	229250300	185800	185800	185800	185800	0
524	20240418	095500	229250300	185800	185700	185800	185700	11
525	20240418	095400	227207000	185600	185600	185600	185600	18
526	20240418	095300	223866200	185600	185700	185700	185600	82
527	20240418	095200	208639100	185700	185700	185700	185700	0
528	20240418	095100	208639100	185700	185700	185700	185700	0
529	20240418	095000	208639100	185700	185700	185700	185700	0
530	20240418	094900	208639100	185700	185700	185700	185700	0
531	20240418	094800	208639100	185700	185700	185700	185700	0
532	20240418	094700	208639100	185700	185700	185700	185700	5
533	20240418	094600	207710600	185700	185700	185700	185700	0
534	20240418	094500	207710600	185700	185700	185700	185700	1
535	20240418	094400	207524900	185700	185700	185700	185700	0
536	20240418	094300	207524900	185700	185700	185700	185700	0
537	20240418	094200	207524900	185700	185700	185700	185700	0
538	20240418	094100	207524900	185700	185700	185700	185700	1
539	20240418	094000	207339200	185700	185700	185700	185700	0
540	20240418	093900	207339200	185700	185700	185700	185700	0
541	20240418	093800	207339200	185700	185700	185700	185700	0
542	20240418	093700	207339200	185700	185700	185700	185700	0
543	20240418	093600	207339200	185700	185700	185700	185700	0
544	20240418	093500	207339200	185700	185700	185700	185700	0
545	20240418	093400	207339200	185700	185700	185700	185700	0
546	20240418	093300	207339200	185700	185700	185700	185700	0
547	20240418	093200	207339200	185700	185700	185700	185700	0
548	20240418	093100	207339200	185700	185700	185700	185700	0
549	20240418	093000	207339200	185700	185700	185700	185700	0
550	20240418	092900	207339200	185700	185700	185700	185700	53
551	20240418	092800	197497100	185700	185700	185700	185700	0
552	20240418	092700	197497100	185700	185700	185700	185700	0
553	20240418	092600	197497100	185700	185700	185700	185700	1
554	20240418	092500	197311400	183500	183500	183500	183500	0
555	20240418	092400	197311400	183500	183500	183500	183500	0
556	20240418	092300	197311400	183500	183500	183500	183500	0
557	20240418	092200	197311400	183500	183500	183500	183500	1
558	20240418	092100	197127900	182900	182900	182900	182900	0
559	20240418	092000	197127900	182900	182900	182900	182900	0
560	20240418	091900	197127900	182900	182900	182900	182900	0
561	20240418	091800	197127900	182900	182900	182900	182900	0
562	20240418	091700	197127900	182900	182900	182900	182900	0
563	20240418	091600	197127900	182900	182900	182900	182900	0
564	20240418	091500	197127900	182900	182900	182900	182900	0
565	20240418	091400	197127900	182900	182900	182900	182900	1
566	20240418	091300	196945000	185700	185700	185700	185700	0
567	20240418	091200	196945000	185700	185700	185700	185700	0
568	20240418	091100	196945000	185700	185700	185700	185700	0
569	20240418	091000	196945000	185700	185700	185700	185700	0
570	20240418	090900	196945000	185700	185700	185700	185700	0
571	20240418	090800	196945000	185700	185600	185700	185600	2
572	20240418	090700	196573700	185700	185700	185700	185700	0
573	20240418	090600	196573700	185700	185700	185700	185700	1
574	20240418	090500	196388000	182700	182700	182700	182700	5
575	20240418	090400	195474500	185800	185800	185800	185800	1
576	20240418	090300	195288700	185800	185800	185800	185800	0
577	20240418	090200	195288700	185800	184500	185800	184500	50
578	20240418	090100	186000000	186000	186000	186000	186000	0
579	20240418	090000	186000000	186000	186000	186000	186000	1000