KissMeData/092440/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194800	22039450	2990	2990	2990	2990	210
3	20240418	194700	22039450	2990	2990	2990	2990	0
4	20240418	194600	22039450	2990	2990	2990	2990	0
5	20240418	194500	22039450	2990	2990	2990	2990	0
6	20240418	194400	22039450	2990	2990	2990	2990	0
7	20240418	194300	22039450	2990	2990	2990	2990	0
8	20240418	194200	22039450	2990	2990	2990	2990	0
9	20240418	194100	22039450	2990	2990	2990	2990	0
10	20240418	194000	22039450	2990	2990	2990	2990	0
11	20240418	193900	22039450	2990	2990	2990	2990	0
12	20240418	193800	22039450	2990	2990	2990	2990	0
13	20240418	193700	22039450	2990	2990	2990	2990	0
14	20240418	193600	22039450	2990	2990	2990	2990	0
15	20240418	193500	22039450	2990	2990	2990	2990	0
16	20240418	193400	22039450	2990	2990	2990	2990	0
17	20240418	193300	22039450	2990	2990	2990	2990	0
18	20240418	193200	22039450	2990	2990	2990	2990	0
19	20240418	193100	22039450	2990	2990	2990	2990	0
20	20240418	193000	22039450	2990	2990	2990	2990	0
21	20240418	192900	22039450	2990	2990	2990	2990	0
22	20240418	192800	22039450	2990	2990	2990	2990	0
23	20240418	192700	22039450	2990	2990	2990	2990	0
24	20240418	192600	22039450	2990	2990	2990	2990	0
25	20240418	192500	22039450	2990	2990	2990	2990	0
26	20240418	192400	22039450	2990	2990	2990	2990	0
27	20240418	192300	22039450	2990	2990	2990	2990	0
28	20240418	192200	22039450	2990	2990	2990	2990	0
29	20240418	192100	22039450	2990	2990	2990	2990	0
30	20240418	192000	22039450	2990	2990	2990	2990	0
31	20240418	191900	22039450	2990	2990	2990	2990	0
32	20240418	191800	22039450	2990	2990	2990	2990	210
33	20240418	191700	22039450	2990	2990	2990	2990	0
34	20240418	191600	22039450	2990	2990	2990	2990	0
35	20240418	191500	22039450	2990	2990	2990	2990	0
36	20240418	191400	22039450	2990	2990	2990	2990	0
37	20240418	191300	22039450	2990	2990	2990	2990	0
38	20240418	191200	22039450	2990	2990	2990	2990	0
39	20240418	191100	22039450	2990	2990	2990	2990	0
40	20240418	191000	22039450	2990	2990	2990	2990	0
41	20240418	190900	22039450	2990	2990	2990	2990	0
42	20240418	190800	22039450	2990	2990	2990	2990	0
43	20240418	190700	22039450	2990	2990	2990	2990	0
44	20240418	190600	22039450	2990	2990	2990	2990	0
45	20240418	190500	22039450	2990	2990	2990	2990	0
46	20240418	190400	22039450	2990	2990	2990	2990	0
47	20240418	190300	22039450	2990	2990	2990	2990	0
48	20240418	190200	22039450	2990	2990	2990	2990	0
49	20240418	190100	22039450	2990	2990	2990	2990	0
50	20240418	190000	22039450	2990	2990	2990	2990	0
51	20240418	185900	22039450	2990	2990	2990	2990	0
52	20240418	185800	22039450	2990	2990	2990	2990	0
53	20240418	185700	22039450	2990	2990	2990	2990	0
54	20240418	185600	22039450	2990	2990	2990	2990	0
55	20240418	185500	22039450	2990	2990	2990	2990	0
56	20240418	185400	22039450	2990	2990	2990	2990	0
57	20240418	185300	22039450	2990	2990	2990	2990	0
58	20240418	185200	22039450	2990	2990	2990	2990	0
59	20240418	185100	22039450	2990	2990	2990	2990	0
60	20240418	185000	22039450	2990	2990	2990	2990	0
61	20240418	184900	22039450	2990	2990	2990	2990	0
62	20240418	184800	22039450	2990	2990	2990	2990	210
63	20240418	184700	22039450	2990	2990	2990	2990	0
64	20240418	184600	22039450	2990	2990	2990	2990	0
65	20240418	184500	22039450	2990	2990	2990	2990	0
66	20240418	184400	22039450	2990	2990	2990	2990	0
67	20240418	184300	22039450	2990	2990	2990	2990	0
68	20240418	184200	22039450	2990	2990	2990	2990	0
69	20240418	184100	22039450	2990	2990	2990	2990	0
70	20240418	184000	22039450	2990	2990	2990	2990	0
71	20240418	183900	22039450	2990	2990	2990	2990	0
72	20240418	183800	22039450	2990	2990	2990	2990	0
73	20240418	183700	22039450	2990	2990	2990	2990	0
74	20240418	183600	22039450	2990	2990	2990	2990	0
75	20240418	183500	22039450	2990	2990	2990	2990	0
76	20240418	183400	22039450	2990	2990	2990	2990	0
77	20240418	183300	22039450	2990	2990	2990	2990	0
78	20240418	183200	22039450	2990	2990	2990	2990	0
79	20240418	183100	22039450	2990	2990	2990	2990	0
80	20240418	183000	22039450	2990	2990	2990	2990	0
81	20240418	182900	22039450	2990	2990	2990	2990	0
82	20240418	182800	22039450	2990	2990	2990	2990	0
83	20240418	182700	22039450	2990	2990	2990	2990	0
84	20240418	182600	22039450	2990	2990	2990	2990	0
85	20240418	182500	22039450	2990	2990	2990	2990	0
86	20240418	182400	22039450	2990	2990	2990	2990	0
87	20240418	182300	22039450	2990	2990	2990	2990	0
88	20240418	182200	22039450	2990	2990	2990	2990	0
89	20240418	182100	22039450	2990	2990	2990	2990	0
90	20240418	182000	22039450	2990	2990	2990	2990	0
91	20240418	181900	22039450	2990	2990	2990	2990	0
92	20240418	181800	22039450	2990	2990	2990	2990	210
93	20240418	181700	22039450	2990	2990	2990	2990	0
94	20240418	181600	22039450	2990	2990	2990	2990	0
95	20240418	181500	22039450	2990	2990	2990	2990	0
96	20240418	181400	22039450	2990	2990	2990	2990	0
97	20240418	181300	22039450	2990	2990	2990	2990	0
98	20240418	181200	22039450	2990	2990	2990	2990	0
99	20240418	181100	22039450	2990	2990	2990	2990	0
100	20240418	181000	22039450	2990	2990	2990	2990	0
101	20240418	180900	22039450	2990	2990	2990	2990	0
102	20240418	180800	22039450	2990	2990	2990	2990	0
103	20240418	180700	22039450	2990	2990	2990	2990	0
104	20240418	180600	22039450	2990	2990	2990	2990	0
105	20240418	180500	22039450	2990	2990	2990	2990	0
106	20240418	180400	22039450	2990	2990	2990	2990	0
107	20240418	180300	22039450	2990	2990	2990	2990	0
108	20240418	180200	22039450	2990	2990	2990	2990	0
109	20240418	180100	22039450	2990	2990	2990	2990	0
110	20240418	180000	22039450	2990	2990	2990	2990	0
111	20240418	175900	22039450	2990	2990	2990	2990	0
112	20240418	175800	22039450	2990	2990	2990	2990	0
113	20240418	175700	22039450	2990	2990	2990	2990	0
114	20240418	175600	22039450	2990	2990	2990	2990	0
115	20240418	175500	22039450	2990	2990	2990	2990	0
116	20240418	175400	22039450	2990	2990	2990	2990	0
117	20240418	175300	22039450	2990	2990	2990	2990	0
118	20240418	175200	22039450	2990	2990	2990	2990	0
119	20240418	175100	22039450	2990	2990	2990	2990	0
120	20240418	175000	22039450	2990	2990	2990	2990	0
121	20240418	174900	22039450	2990	2990	2990	2990	0
122	20240418	174800	22039450	2990	2990	2990	2990	210
123	20240418	174700	22039450	2990	2990	2990	2990	0
124	20240418	174600	22039450	2990	2990	2990	2990	0
125	20240418	174500	22039450	2990	2990	2990	2990	0
126	20240418	174400	22039450	2990	2990	2990	2990	0
127	20240418	174300	22039450	2990	2990	2990	2990	0
128	20240418	174200	22039450	2990	2990	2990	2990	0
129	20240418	174100	22039450	2990	2990	2990	2990	0
130	20240418	174000	22039450	2990	2990	2990	2990	0
131	20240418	173900	22039450	2990	2990	2990	2990	0
132	20240418	173800	22039450	2990	2990	2990	2990	0
133	20240418	173700	22039450	2990	2990	2990	2990	0
134	20240418	173600	22039450	2990	2990	2990	2990	0
135	20240418	173500	22039450	2990	2990	2990	2990	0
136	20240418	173400	22039450	2990	2990	2990	2990	0
137	20240418	173300	22039450	2990	2990	2990	2990	0
138	20240418	173200	22039450	2990	2990	2990	2990	0
139	20240418	173100	22039450	2990	2990	2990	2990	0
140	20240418	173000	22039450	2990	2990	2990	2990	0
141	20240418	172900	22039450	2990	2990	2990	2990	0
142	20240418	172800	22039450	2990	2990	2990	2990	0
143	20240418	172700	22039450	2990	2990	2990	2990	0
144	20240418	172600	22039450	2990	2990	2990	2990	0
145	20240418	172500	22039450	2990	2990	2990	2990	0
146	20240418	172400	22039450	2990	2990	2990	2990	0
147	20240418	172300	22039450	2990	2990	2990	2990	0
148	20240418	172200	22039450	2990	2990	2990	2990	0
149	20240418	172100	22039450	2990	2990	2990	2990	0
150	20240418	172000	22039450	2990	2990	2990	2990	0
151	20240418	171900	22039450	2990	2990	2990	2990	0
152	20240418	171800	22039450	2990	2990	2990	2990	210
153	20240418	171700	22039450	2990	2990	2990	2990	0
154	20240418	171600	22039450	2990	2990	2990	2990	0
155	20240418	171500	22039450	2990	2990	2990	2990	0
156	20240418	171400	22039450	2990	2990	2990	2990	0
157	20240418	171300	22039450	2990	2990	2990	2990	0
158	20240418	171200	22039450	2990	2990	2990	2990	0
159	20240418	171100	22039450	2990	2990	2990	2990	0
160	20240418	171000	22039450	2990	2990	2990	2990	0
161	20240418	170900	22039450	2990	2990	2990	2990	0
162	20240418	170800	22039450	2990	2990	2990	2990	0
163	20240418	170700	22039450	2990	2990	2990	2990	0
164	20240418	170600	22039450	2990	2990	2990	2990	0
165	20240418	170500	22039450	2990	2990	2990	2990	0
166	20240418	170400	22039450	2990	2990	2990	2990	0
167	20240418	170300	22039450	2990	2990	2990	2990	0
168	20240418	170200	22039450	2990	2990	2990	2990	0
169	20240418	170100	22039450	2990	2990	2990	2990	0
170	20240418	170000	22039450	2990	2990	2990	2990	0
171	20240418	165900	22039450	2990	2990	2990	2990	0
172	20240418	165800	22039450	2990	2990	2990	2990	0
173	20240418	165700	22039450	2990	2990	2990	2990	0
174	20240418	165600	22039450	2990	2990	2990	2990	0
175	20240418	165500	22039450	2990	2990	2990	2990	0
176	20240418	165400	22039450	2990	2990	2990	2990	0
177	20240418	165300	22039450	2990	2990	2990	2990	0
178	20240418	165200	22039450	2990	2990	2990	2990	0
179	20240418	165100	22039450	2990	2990	2990	2990	0
180	20240418	165000	22039450	2990	2990	2990	2990	0
181	20240418	164900	22039450	2990	2990	2990	2990	0
182	20240418	164800	22039450	2990	2990	2990	2990	210
183	20240418	164700	22039450	2990	2990	2990	2990	0
184	20240418	164600	22039450	2990	2990	2990	2990	0
185	20240418	164500	22039450	2990	2990	2990	2990	0
186	20240418	164400	22039450	2990	2990	2990	2990	0
187	20240418	164300	22039450	2990	2990	2990	2990	0
188	20240418	164200	22039450	2990	2990	2990	2990	0
189	20240418	164100	22039450	2990	2990	2990	2990	0
190	20240418	164000	22039450	2990	2990	2990	2990	0
191	20240418	163900	22039450	2990	2990	2990	2990	0
192	20240418	163800	22039450	2990	2990	2990	2990	0
193	20240418	163700	22039450	2990	2990	2990	2990	0
194	20240418	163600	22039450	2990	2990	2990	2990	0
195	20240418	163500	22039450	2990	2990	2990	2990	0
196	20240418	163400	22039450	2990	2990	2990	2990	0
197	20240418	163300	22039450	2990	2990	2990	2990	0
198	20240418	163200	22039450	2990	2990	2990	2990	0
199	20240418	163100	22039450	2990	2990	2990	2990	0
200	20240418	163000	22039450	2990	2990	2990	2990	0
201	20240418	162900	22039450	2990	2990	2990	2990	0
202	20240418	162800	22039450	2990	2990	2990	2990	0
203	20240418	162700	22039450	2990	2990	2990	2990	0
204	20240418	162600	22039450	2990	2990	2990	2990	0
205	20240418	162500	22039450	2990	2990	2990	2990	0
206	20240418	162400	22039450	2990	2990	2990	2990	0
207	20240418	162300	22039450	2990	2990	2990	2990	0
208	20240418	162200	22039450	2990	2990	2990	2990	0
209	20240418	162100	22039450	2990	2990	2990	2990	0
210	20240418	162000	22039450	2990	2990	2990	2990	0
211	20240418	161900	22039450	2990	2990	2990	2990	0
212	20240418	161800	22039450	2990	2990	2990	2990	210
213	20240418	161700	22039450	2990	2990	2990	2990	0
214	20240418	161600	22039450	2990	2990	2990	2990	0
215	20240418	161500	22039450	2990	2990	2990	2990	0
216	20240418	161400	22039450	2990	2990	2990	2990	0
217	20240418	161300	22039450	2990	2990	2990	2990	0
218	20240418	161200	22039450	2990	2990	2990	2990	0
219	20240418	161100	22039450	2990	2990	2990	2990	0
220	20240418	161000	22039450	2990	2990	2990	2990	0
221	20240418	160900	22039450	2990	2990	2990	2990	0
222	20240418	160800	22039450	2990	2990	2990	2990	0
223	20240418	160700	22039450	2990	2990	2990	2990	0
224	20240418	160600	22039450	2990	2990	2990	2990	0
225	20240418	160500	22039450	2990	2990	2990	2990	0
226	20240418	160400	22039450	2990	2990	2990	2990	0
227	20240418	160300	22039450	2990	2990	2990	2990	0
228	20240418	160200	22039450	2990	2990	2990	2990	0
229	20240418	160100	22039450	2990	2990	2990	2990	0
230	20240418	160000	22039450	2990	2990	2990	2990	0
231	20240418	155900	22039450	2990	2990	2990	2990	0
232	20240418	155800	22039450	2990	2990	2990	2990	0
233	20240418	155700	22039450	2990	2990	2990	2990	0
234	20240418	155600	22039450	2990	2990	2990	2990	0
235	20240418	155500	22039450	2990	2990	2990	2990	0
236	20240418	155400	22039450	2990	2990	2990	2990	0
237	20240418	155300	22039450	2990	2990	2990	2990	0
238	20240418	155200	22039450	2990	2990	2990	2990	0
239	20240418	155100	22039450	2990	2990	2990	2990	0
240	20240418	155000	22039450	2990	2990	2990	2990	0
241	20240418	154900	22039450	2990	2990	2990	2990	0
242	20240418	154800	22039450	2990	2990	2990	2990	210
243	20240418	154700	22039450	2990	2990	2990	2990	0
244	20240418	154600	22039450	2990	2990	2990	2990	0
245	20240418	154500	22039450	2990	2990	2990	2990	0
246	20240418	154400	22039450	2990	2990	2990	2990	0
247	20240418	154300	22039450	2990	2990	2990	2990	0
248	20240418	154200	22039450	2990	2990	2990	2990	0
249	20240418	154100	22039450	2990	2990	2990	2990	0
250	20240418	154000	22039450	2990	2990	2990	2990	0
251	20240418	153900	22039450	2990	2990	2990	2990	0
252	20240418	153800	22039450	2990	2990	2990	2990	0
253	20240418	153700	22039450	2990	2990	2990	2990	0
254	20240418	153600	22039450	2990	2990	2990	2990	0
255	20240418	153500	22039450	2990	2990	2990	2990	0
256	20240418	153400	22039450	2990	2990	2990	2990	0
257	20240418	153300	22039450	2990	2990	2990	2990	0
258	20240418	153200	22039450	2990	2990	2990	2990	0
259	20240418	153100	22039450	2990	2990	2990	2990	0
260	20240418	153000	22039450	2990	2990	2990	2990	210
261	20240418	152900	21411550	2975	2975	2975	2975	0
262	20240418	152800	21411550	2975	2975	2975	2975	0
263	20240418	152700	21411550	2975	2975	2975	2975	0
264	20240418	152600	21411550	2975	2975	2975	2975	0
265	20240418	152500	21411550	2975	2975	2975	2975	0
266	20240418	152400	21411550	2975	2975	2975	2975	0
267	20240418	152300	21411550	2975	2975	2975	2975	0
268	20240418	152200	21411550	2975	2975	2975	2975	0
269	20240418	152100	21411550	2975	2975	2975	2975	0
270	20240418	152000	21411550	2975	2975	2975	2975	0
271	20240418	151900	21411550	2975	2975	2975	2975	0
272	20240418	151800	21411550	2975	2975	2975	2975	0
273	20240418	151700	21411550	2975	2975	2975	2975	1
274	20240418	151600	21408575	2975	2975	2975	2975	5
275	20240418	151500	21393700	2980	2980	2980	2980	20
276	20240418	151400	21334100	2975	2975	2975	2975	0
277	20240418	151300	21334100	2975	2975	2975	2975	7
278	20240418	151200	21313275	2975	2975	2975	2975	0
279	20240418	151100	21313275	2975	2975	2975	2975	0
280	20240418	151000	21313275	2975	2975	2975	2975	14
281	20240418	150900	21271625	2980	2980	2980	2980	0
282	20240418	150800	21271625	2980	2980	2980	2980	0
283	20240418	150700	21271625	2980	2980	2980	2980	0
284	20240418	150600	21271625	2980	2980	2980	2980	0
285	20240418	150500	21271625	2980	2980	2980	2980	0
286	20240418	150400	21271625	2980	2980	2980	2980	0
287	20240418	150300	21271625	2980	2980	2980	2980	0
288	20240418	150200	21271625	2980	2980	2980	2980	0
289	20240418	150100	21271625	2980	2980	2980	2980	0
290	20240418	150000	21271625	2980	2980	2980	2980	0
291	20240418	145900	21271625	2980	2980	2980	2980	0
292	20240418	145800	21271625	2980	2980	2980	2980	0
293	20240418	145700	21271625	2980	2980	2980	2980	0
294	20240418	145600	21271625	2980	2980	2980	2980	10
295	20240418	145500	21241825	2980	2980	2980	2980	0
296	20240418	145400	21241825	2980	2980	2980	2980	0
297	20240418	145300	21241825	2980	2980	2980	2980	0
298	20240418	145200	21241825	2980	2980	2980	2980	0
299	20240418	145100	21241825	2980	2980	2980	2980	0
300	20240418	145000	21241825	2980	2980	2980	2980	0
301	20240418	144900	21241825	2980	2980	2980	2980	0
302	20240418	144800	21241825	2980	2980	2980	2980	0
303	20240418	144700	21241825	2980	2980	2980	2980	0
304	20240418	144600	21241825	2980	2980	2980	2980	0
305	20240418	144500	21241825	2980	2980	2980	2980	0
306	20240418	144400	21241825	2980	2980	2980	2980	0
307	20240418	144300	21241825	2980	2980	2980	2980	0
308	20240418	144200	21241825	2980	2980	2980	2980	0
309	20240418	144100	21241825	2980	2980	2980	2980	0
310	20240418	144000	21241825	2980	2980	2980	2980	0
311	20240418	143900	21241825	2980	2980	2980	2980	0
312	20240418	143800	21241825	2980	2980	2980	2980	0
313	20240418	143700	21241825	2980	2980	2980	2980	0
314	20240418	143600	21241825	2980	2980	2980	2980	0
315	20240418	143500	21241825	2980	2980	2980	2980	0
316	20240418	143400	21241825	2980	2980	2980	2980	0
317	20240418	143300	21241825	2980	2980	2980	2980	0
318	20240418	143200	21241825	2980	2980	2980	2980	0
319	20240418	143100	21241825	2980	2980	2980	2980	0
320	20240418	143000	21241825	2980	2980	2980	2980	0
321	20240418	142900	21241825	2980	2980	2980	2980	0
322	20240418	142800	21241825	2980	2980	2980	2980	17
323	20240418	142700	21191165	2975	2975	2975	2975	0
324	20240418	142600	21191165	2975	2975	2975	2975	0
325	20240418	142500	21191165	2975	2975	2975	2975	0
326	20240418	142400	21191165	2975	2975	2975	2975	0
327	20240418	142300	21191165	2975	2975	2975	2975	0
328	20240418	142200	21191165	2975	2975	2975	2975	0
329	20240418	142100	21191165	2975	2975	2975	2975	0
330	20240418	142000	21191165	2975	2975	2975	2975	0
331	20240418	141900	21191165	2975	2975	2975	2975	0
332	20240418	141800	21191165	2975	2975	2975	2975	0
333	20240418	141700	21191165	2975	2975	2975	2975	0
334	20240418	141600	21191165	2975	2975	2975	2975	0
335	20240418	141500	21191165	2975	2975	2975	2975	0
336	20240418	141400	21191165	2975	2975	2975	2975	0
337	20240418	141300	21191165	2975	2975	2975	2975	0
338	20240418	141200	21191165	2975	2975	2975	2975	0
339	20240418	141100	21191165	2975	2975	2975	2975	0
340	20240418	141000	21191165	2975	2975	2975	2975	0
341	20240418	140900	21191165	2975	2975	2975	2975	0
342	20240418	140800	21191165	2975	2975	2975	2975	0
343	20240418	140700	21191165	2975	2975	2975	2975	0
344	20240418	140600	21191165	2975	2975	2975	2975	0
345	20240418	140500	21191165	2975	2975	2975	2975	0
346	20240418	140400	21191165	2975	2975	2975	2975	0
347	20240418	140300	21191165	2975	2975	2975	2975	0
348	20240418	140200	21191165	2975	2975	2975	2975	0
349	20240418	140100	21191165	2975	2975	2975	2975	0
350	20240418	140000	21191165	2975	2975	2975	2975	0
351	20240418	135900	21191165	2975	2975	2975	2975	0
352	20240418	135800	21191165	2975	2975	2975	2975	0
353	20240418	135700	21191165	2975	2975	2975	2975	0
354	20240418	135600	21191165	2975	2975	2975	2975	0
355	20240418	135500	21191165	2975	2975	2975	2975	0
356	20240418	135400	21191165	2975	2975	2975	2975	0
357	20240418	135300	21191165	2975	2975	2975	2975	0
358	20240418	135200	21191165	2975	2975	2975	2975	0
359	20240418	135100	21191165	2975	2975	2975	2975	0
360	20240418	135000	21191165	2975	2975	2975	2975	0
361	20240418	134900	21191165	2975	2975	2975	2975	0
362	20240418	134800	21191165	2975	2975	2975	2975	0
363	20240418	134700	21191165	2975	2975	2975	2975	0
364	20240418	134600	21191165	2975	2975	2975	2975	0
365	20240418	134500	21191165	2975	2975	2975	2975	0
366	20240418	134400	21191165	2975	2975	2975	2975	0
367	20240418	134300	21191165	2975	2975	2975	2975	0
368	20240418	134200	21191165	2975	2975	2975	2975	0
369	20240418	134100	21191165	2975	2975	2975	2975	0
370	20240418	134000	21191165	2975	2975	2975	2975	0
371	20240418	133900	21191165	2975	2975	2975	2975	0
372	20240418	133800	21191165	2975	2975	2975	2975	0
373	20240418	133700	21191165	2975	2975	2975	2975	0
374	20240418	133600	21191165	2975	2975	2975	2975	0
375	20240418	133500	21191165	2975	2975	2975	2975	0
376	20240418	133400	21191165	2975	2975	2975	2975	0
377	20240418	133300	21191165	2975	2975	2975	2975	2
378	20240418	133200	21185215	2975	2975	2975	2975	0
379	20240418	133100	21185215	2975	2975	2975	2975	0
380	20240418	133000	21185215	2975	2975	2975	2975	0
381	20240418	132900	21185215	2975	2975	2975	2975	0
382	20240418	132800	21185215	2975	2975	2975	2975	1
383	20240418	132700	21182240	2975	2975	2975	2975	0
384	20240418	132600	21182240	2975	2975	2975	2975	0
385	20240418	132500	21182240	2975	2975	2975	2975	0
386	20240418	132400	21182240	2975	2975	2975	2975	0
387	20240418	132300	21182240	2975	2975	2975	2975	0
388	20240418	132200	21182240	2975	2975	2975	2975	0
389	20240418	132100	21182240	2975	2975	2975	2975	0
390	20240418	132000	21182240	2975	2975	2975	2975	0
391	20240418	131900	21182240	2975	2975	2975	2975	0
392	20240418	131800	21182240	2975	2975	2975	2975	0
393	20240418	131700	21182240	2975	2975	2975	2975	0
394	20240418	131600	21182240	2975	2975	2975	2975	0
395	20240418	131500	21182240	2975	2975	2975	2975	100
396	20240418	131400	20884740	2975	2975	2975	2975	0
397	20240418	131300	20884740	2975	2975	2975	2975	0
398	20240418	131200	20884740	2975	2975	2975	2975	0
399	20240418	131100	20884740	2975	2975	2975	2975	2
400	20240418	131000	20878790	2975	2975	2975	2975	0
401	20240418	130900	20878790	2975	2975	2975	2975	0
402	20240418	130800	20878790	2975	2975	2975	2975	0
403	20240418	130700	20878790	2975	2975	2975	2975	0
404	20240418	130600	20878790	2975	2975	2975	2975	0
405	20240418	130500	20878790	2975	2975	2975	2975	0
406	20240418	130400	20878790	2975	2975	2975	2975	0
407	20240418	130300	20878790	2975	2975	2975	2975	0
408	20240418	130200	20878790	2975	2975	2975	2975	0
409	20240418	130100	20878790	2975	2975	2975	2975	0
410	20240418	130000	20878790	2975	2975	2975	2975	0
411	20240418	125900	20878790	2975	2975	2975	2975	5
412	20240418	125800	20863915	2975	2975	2975	2975	5
413	20240418	125700	20849040	2975	2975	2975	2975	6
414	20240418	125600	20831190	2975	2975	2975	2975	0
415	20240418	125500	20831190	2975	2975	2975	2975	0
416	20240418	125400	20831190	2975	2975	2975	2975	0
417	20240418	125300	20831190	2975	2975	2975	2975	0
418	20240418	125200	20831190	2975	2975	2975	2975	0
419	20240418	125100	20831190	2975	2975	2975	2975	0
420	20240418	125000	20831190	2975	2975	2975	2975	0
421	20240418	124900	20831190	2975	2975	2975	2975	0
422	20240418	124800	20831190	2975	2975	2975	2975	0
423	20240418	124700	20831190	2975	2975	2975	2975	0
424	20240418	124600	20831190	2975	2975	2975	2975	2
425	20240418	124500	20825240	2975	2975	2975	2975	2
426	20240418	124400	20819290	2975	2975	2975	2975	0
427	20240418	124300	20819290	2975	2975	2975	2975	0
428	20240418	124200	20819290	2975	2975	2975	2975	0
429	20240418	124100	20819290	2975	2975	2975	2975	0
430	20240418	124000	20819290	2975	2975	2975	2975	3
431	20240418	123900	20810365	2975	2975	2975	2975	0
432	20240418	123800	20810365	2975	2975	2975	2975	0
433	20240418	123700	20810365	2975	2975	2975	2975	0
434	20240418	123600	20810365	2975	2975	2975	2975	15
435	20240418	123500	20765740	2965	2965	2965	2965	0
436	20240418	123400	20765740	2965	2965	2965	2965	0
437	20240418	123300	20765740	2965	2965	2965	2965	0
438	20240418	123200	20765740	2965	2965	2965	2965	1
439	20240418	123100	20762775	2965	2965	2965	2965	0
440	20240418	123000	20762775	2965	2965	2965	2965	0
441	20240418	122900	20762775	2965	2965	2965	2965	0
442	20240418	122800	20762775	2965	2965	2965	2965	0
443	20240418	122700	20762775	2965	2965	2965	2965	0
444	20240418	122600	20762775	2965	2965	2965	2965	0
445	20240418	122500	20762775	2965	2965	2965	2965	0
446	20240418	122400	20762775	2965	2970	2970	2965	328
447	20240418	122300	19790200	2975	2975	2975	2975	0
448	20240418	122200	19790200	2975	2975	2975	2975	0
449	20240418	122100	19790200	2975	2975	2975	2975	0
450	20240418	122000	19790200	2975	2975	2975	2975	0
451	20240418	121900	19790200	2975	2975	2975	2975	0
452	20240418	121800	19790200	2975	2975	2975	2975	20
453	20240418	121700	19730700	2975	2975	2975	2975	0
454	20240418	121600	19730700	2975	2975	2975	2975	0
455	20240418	121500	19730700	2975	2975	2975	2975	0
456	20240418	121400	19730700	2975	2975	2975	2975	0
457	20240418	121300	19730700	2975	2975	2975	2975	0
458	20240418	121200	19730700	2975	2975	2975	2975	0
459	20240418	121100	19730700	2975	2975	2975	2975	0
460	20240418	121000	19730700	2975	2975	2975	2975	0
461	20240418	120900	19730700	2975	2975	2975	2975	0
462	20240418	120800	19730700	2975	2975	2975	2975	10
463	20240418	120700	19700950	2975	2975	2975	2975	0
464	20240418	120600	19700950	2975	2975	2975	2975	0
465	20240418	120500	19700950	2975	2975	2975	2975	0
466	20240418	120400	19700950	2975	2975	2975	2975	4
467	20240418	120300	19689050	2975	2975	2975	2975	0
468	20240418	120200	19689050	2975	2975	2975	2975	0
469	20240418	120100	19689050	2975	2975	2975	2975	0
470	20240418	120000	19689050	2975	2975	2975	2975	1
471	20240418	115900	19686075	2975	2975	2975	2975	0
472	20240418	115800	19686075	2975	2975	2975	2975	0
473	20240418	115700	19686075	2975	2975	2975	2975	100
474	20240418	115600	19388575	2970	2970	2970	2970	0
475	20240418	115500	19388575	2970	2970	2970	2970	0
476	20240418	115400	19388575	2970	2970	2970	2970	0
477	20240418	115300	19388575	2970	2970	2970	2970	219
478	20240418	115200	18738145	2970	2970	2970	2970	0
479	20240418	115100	18738145	2970	2970	2970	2970	0
480	20240418	115000	18738145	2970	2970	2970	2970	0
481	20240418	114900	18738145	2970	2970	2970	2970	0
482	20240418	114800	18738145	2970	2970	2970	2970	1
483	20240418	114700	18735175	2970	2970	2970	2970	0
484	20240418	114600	18735175	2970	2970	2970	2970	0
485	20240418	114500	18735175	2970	2975	2975	2970	55
486	20240418	114400	18571815	2975	2975	2975	2975	0
487	20240418	114300	18571815	2975	2975	2975	2975	0
488	20240418	114200	18571815	2975	2970	2975	2970	2
489	20240418	114100	18565870	2975	2975	2975	2975	0
490	20240418	114000	18565870	2975	2975	2975	2975	0
491	20240418	113900	18565870	2975	2975	2975	2975	0
492	20240418	113800	18565870	2975	2970	2975	2970	2
493	20240418	113700	18559925	2970	2970	2970	2970	945
494	20240418	113600	15753275	2975	2975	2975	2975	0
495	20240418	113500	15753275	2975	2975	2975	2975	0
496	20240418	113400	15753275	2975	2975	2975	2975	0
497	20240418	113300	15753275	2975	2975	2975	2975	0
498	20240418	113200	15753275	2975	2975	2975	2975	0
499	20240418	113100	15753275	2975	2975	2975	2975	0
500	20240418	113000	15753275	2975	2965	2975	2965	2
501	20240418	112900	15747335	2965	2965	2965	2965	0
502	20240418	112800	15747335	2965	2965	2965	2965	0
503	20240418	112700	15747335	2965	2965	2965	2965	0
504	20240418	112600	15747335	2965	2965	2965	2965	0
505	20240418	112500	15747335	2965	2965	2965	2965	0
506	20240418	112400	15747335	2965	2965	2965	2965	0
507	20240418	112300	15747335	2965	2965	2965	2965	0
508	20240418	112200	15747335	2965	2965	2965	2965	0
509	20240418	112100	15747335	2965	2965	2965	2965	0
510	20240418	112000	15747335	2965	2965	2965	2965	0
511	20240418	111900	15747335	2965	2970	2970	2965	500
512	20240418	111800	14262625	2970	2970	2970	2970	500
513	20240418	111700	12777625	2970	2980	2980	2970	529
514	20240418	111600	11203925	2975	2975	2975	2975	0
515	20240418	111500	11203925	2975	2975	2975	2975	0
516	20240418	111400	11203925	2975	2975	2975	2975	0
517	20240418	111300	11203925	2975	2975	2975	2975	0
518	20240418	111200	11203925	2975	2975	2975	2975	0
519	20240418	111100	11203925	2975	2975	2975	2975	0
520	20240418	111000	11203925	2975	2975	2975	2975	0
521	20240418	110900	11203925	2975	2975	2975	2975	0
522	20240418	110800	11203925	2975	2975	2975	2975	0
523	20240418	110700	11203925	2975	2975	2975	2975	0
524	20240418	110600	11203925	2975	2975	2975	2975	0
525	20240418	110500	11203925	2975	2985	2985	2975	680
526	20240418	110400	9179365	2995	2995	2995	2995	0
527	20240418	110300	9179365	2995	2995	2995	2995	0
528	20240418	110200	9179365	2995	2995	2995	2995	0
529	20240418	110100	9179365	2995	2995	2995	2995	0
530	20240418	110000	9179365	2995	2995	2995	2995	0
531	20240418	105900	9179365	2995	2990	2995	2990	134
532	20240418	105800	8778110	2980	2980	2980	2980	0
533	20240418	105700	8778110	2980	2980	2980	2980	0
534	20240418	105600	8778110	2980	2980	2980	2980	0
535	20240418	105500	8778110	2980	2980	2980	2980	0
536	20240418	105400	8778110	2980	2980	2980	2980	0
537	20240418	105300	8778110	2980	2980	2980	2980	0
538	20240418	105200	8778110	2980	2980	2980	2980	0
539	20240418	105100	8778110	2980	2980	2980	2980	0
540	20240418	105000	8778110	2980	2980	2980	2980	0
541	20240418	104900	8778110	2980	2980	2980	2980	0
542	20240418	104800	8778110	2980	2980	2980	2980	0
543	20240418	104700	8778110	2980	2980	2980	2980	0
544	20240418	104600	8778110	2980	2980	2980	2980	0
545	20240418	104500	8778110	2980	2980	2980	2980	0
546	20240418	104400	8778110	2980	2980	2980	2980	0
547	20240418	104300	8778110	2980	2980	2980	2980	0
548	20240418	104200	8778110	2980	2980	2980	2980	0
549	20240418	104100	8778110	2980	2980	2980	2980	0
550	20240418	104000	8778110	2980	2980	2980	2980	0
551	20240418	103900	8778110	2980	2980	2980	2980	0
552	20240418	103800	8778110	2980	2980	2980	2980	0
553	20240418	103700	8778110	2980	2980	2980	2980	0
554	20240418	103600	8778110	2980	2980	2980	2980	0
555	20240418	103500	8778110	2980	2980	2980	2980	0
556	20240418	103400	8778110	2980	2980	2980	2980	10
557	20240418	103300	8748310	2980	2980	2980	2980	0
558	20240418	103200	8748310	2980	2980	2980	2980	0
559	20240418	103100	8748310	2980	2980	2980	2980	1
560	20240418	103000	8745330	2980	2980	2980	2980	0
561	20240418	102900	8745330	2980	2980	2980	2980	0
562	20240418	102800	8745330	2980	2980	2980	2980	0
563	20240418	102700	8745330	2980	2980	2980	2980	0
564	20240418	102600	8745330	2980	2980	2980	2980	0
565	20240418	102500	8745330	2980	2980	2980	2980	0
566	20240418	102400	8745330	2980	2980	2980	2980	0
567	20240418	102300	8745330	2980	2980	2980	2980	0
568	20240418	102200	8745330	2980	2980	2980	2980	0
569	20240418	102100	8745330	2980	2980	2980	2980	0
570	20240418	102000	8745330	2980	2980	2980	2980	0
571	20240418	101900	8745330	2980	2980	2980	2980	0
572	20240418	101800	8745330	2980	2980	2980	2980	0
573	20240418	101700	8745330	2980	2980	2980	2980	0
574	20240418	101600	8745330	2980	2980	2980	2980	0
575	20240418	101500	8745330	2980	2980	2980	2980	122
576	20240418	101400	8381770	2990	2990	2990	2990	0
577	20240418	101300	8381770	2990	2990	2990	2990	0
578	20240418	101200	8381770	2990	2990	2990	2990	0
579	20240418	101100	8381770	2990	2990	2990	2990	1
580	20240418	101000	8378780	2985	2985	2985	2985	1
581	20240418	100900	8375795	2975	2975	2975	2975	0
582	20240418	100800	8375795	2975	2975	2975	2975	0
583	20240418	100700	8375795	2975	2975	2975	2975	0
584	20240418	100600	8375795	2975	2975	2975	2975	0
585	20240418	100500	8375795	2975	2975	2975	2975	0
586	20240418	100400	8375795	2975	2975	2975	2975	0
587	20240418	100300	8375795	2975	2980	2980	2975	1500
588	20240418	100200	3911945	2980	2980	2980	2980	0
589	20240418	100100	3911945	2980	2980	2980	2980	0
590	20240418	100000	3911945	2980	2980	2980	2980	0
591	20240418	095900	3911945	2980	2980	2980	2980	0
592	20240418	095800	3911945	2980	2980	2980	2980	0
593	20240418	095700	3911945	2980	2980	2980	2980	0
594	20240418	095600	3911945	2980	2985	2985	2980	500
595	20240418	095500	2421910	2995	2995	2995	2995	0
596	20240418	095400	2421910	2995	2995	2995	2995	0
597	20240418	095300	2421910	2995	2995	2995	2995	0
598	20240418	095200	2421910	2995	2995	2995	2995	0
599	20240418	095100	2421910	2995	2995	2995	2995	0
600	20240418	095000	2421910	2995	2995	2995	2995	0
601	20240418	094900	2421910	2995	2995	2995	2995	0
602	20240418	094800	2421910	2995	2995	2995	2995	0
603	20240418	094700	2421910	2995	2995	2995	2995	0
604	20240418	094600	2421910	2995	2995	2995	2995	0
605	20240418	094500	2421910	2995	2995	2995	2995	15
606	20240418	094400	2376985	2995	2995	2995	2995	0
607	20240418	094300	2376985	2995	2995	2995	2995	0
608	20240418	094200	2376985	2995	2995	2995	2995	0
609	20240418	094100	2376985	2995	2995	2995	2995	0
610	20240418	094000	2376985	2995	2995	2995	2995	1
611	20240418	093900	2373990	2990	2990	2990	2990	0
612	20240418	093800	2373990	2990	2990	2990	2990	0
613	20240418	093700	2373990	2990	2990	2990	2990	2
614	20240418	093600	2368010	2990	2990	2990	2990	0
615	20240418	093500	2368010	2990	2990	2990	2990	0
616	20240418	093400	2368010	2990	2990	2990	2990	1
617	20240418	093300	2365020	2995	2990	2995	2990	2
618	20240418	093200	2359035	2990	2990	2990	2990	10
619	20240418	093100	2329135	2990	2990	2990	2990	0
620	20240418	093000	2329135	2990	2990	2990	2990	0
621	20240418	092900	2329135	2990	2990	2990	2990	0
622	20240418	092800	2329135	2990	2990	2990	2990	0
623	20240418	092700	2329135	2990	2990	2990	2990	0
624	20240418	092600	2329135	2990	2990	2990	2990	0
625	20240418	092500	2329135	2990	2990	2990	2990	0
626	20240418	092400	2329135	2990	2990	2990	2990	0
627	20240418	092300	2329135	2990	2990	2990	2990	0
628	20240418	092200	2329135	2990	2990	2990	2990	0
629	20240418	092100	2329135	2990	2990	2990	2990	0
630	20240418	092000	2329135	2990	2990	2990	2990	0
631	20240418	091900	2329135	2990	2990	2990	2990	15
632	20240418	091800	2284285	2995	2990	2995	2990	100
633	20240418	091700	1984795	3000	2985	3000	2985	600
634	20240418	091600	185250	2990	2990	2990	2990	0
635	20240418	091500	185250	2990	2990	2990	2990	0
636	20240418	091400	185250	2990	2990	2990	2990	0
637	20240418	091300	185250	2990	2990	2990	2990	0
638	20240418	091200	185250	2990	2990	2990	2990	0
639	20240418	091100	185250	2990	2990	2990	2990	0
640	20240418	091000	185250	2990	2990	2990	2990	0
641	20240418	090900	185250	2990	2990	2990	2990	10
642	20240418	090800	155350	2990	2990	2990	2990	0
643	20240418	090700	155350	2990	2990	2990	2990	0
644	20240418	090600	155350	2990	2990	2990	2990	0
645	20240418	090500	155350	2990	2990	2990	2990	33
646	20240418	090400	56680	2980	2980	2980	2980	0
647	20240418	090300	56680	2980	2980	2980	2980	0
648	20240418	090200	56680	2980	2980	2980	2980	8
649	20240418	090100	32840	2990	2990	2990	2990	0
650	20240418	090000	32840	2990	2985	2990	2985	11