KissMeData/004780/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	184100	44459300	4065	4065	4065	4065	267
3	20240418	184000	44459300	4065	4065	4065	4065	0
4	20240418	183900	44459300	4065	4065	4065	4065	0
5	20240418	183800	44459300	4065	4065	4065	4065	0
6	20240418	183700	44459300	4065	4065	4065	4065	0
7	20240418	183600	44459300	4065	4065	4065	4065	0
8	20240418	183500	44459300	4065	4065	4065	4065	0
9	20240418	183400	44459300	4065	4065	4065	4065	0
10	20240418	183300	44459300	4065	4065	4065	4065	0
11	20240418	183200	44459300	4065	4065	4065	4065	0
12	20240418	183100	44459300	4065	4065	4065	4065	0
13	20240418	183000	44459300	4065	4065	4065	4065	0
14	20240418	182900	44459300	4065	4065	4065	4065	0
15	20240418	182800	44459300	4065	4065	4065	4065	0
16	20240418	182700	44459300	4065	4065	4065	4065	0
17	20240418	182600	44459300	4065	4065	4065	4065	0
18	20240418	182500	44459300	4065	4065	4065	4065	0
19	20240418	182400	44459300	4065	4065	4065	4065	0
20	20240418	182300	44459300	4065	4065	4065	4065	0
21	20240418	182200	44459300	4065	4065	4065	4065	0
22	20240418	182100	44459300	4065	4065	4065	4065	0
23	20240418	182000	44459300	4065	4065	4065	4065	0
24	20240418	181900	44459300	4065	4065	4065	4065	0
25	20240418	181800	44459300	4065	4065	4065	4065	0
26	20240418	181700	44459300	4065	4065	4065	4065	0
27	20240418	181600	44459300	4065	4065	4065	4065	0
28	20240418	181500	44459300	4065	4065	4065	4065	0
29	20240418	181400	44459300	4065	4065	4065	4065	0
30	20240418	181300	44459300	4065	4065	4065	4065	0
31	20240418	181200	44459300	4065	4065	4065	4065	0
32	20240418	181100	44459300	4065	4065	4065	4065	267
33	20240418	181000	44459300	4065	4065	4065	4065	0
34	20240418	180900	44459300	4065	4065	4065	4065	0
35	20240418	180800	44459300	4065	4065	4065	4065	0
36	20240418	180700	44459300	4065	4065	4065	4065	0
37	20240418	180600	44459300	4065	4065	4065	4065	0
38	20240418	180500	44459300	4065	4065	4065	4065	0
39	20240418	180400	44459300	4065	4065	4065	4065	0
40	20240418	180300	44459300	4065	4065	4065	4065	0
41	20240418	180200	44459300	4065	4065	4065	4065	0
42	20240418	180100	44459300	4065	4065	4065	4065	0
43	20240418	180000	44459300	4065	4065	4065	4065	0
44	20240418	175900	44459300	4065	4065	4065	4065	0
45	20240418	175800	44459300	4065	4065	4065	4065	0
46	20240418	175700	44459300	4065	4065	4065	4065	0
47	20240418	175600	44459300	4065	4065	4065	4065	0
48	20240418	175500	44459300	4065	4065	4065	4065	0
49	20240418	175400	44459300	4065	4065	4065	4065	0
50	20240418	175300	44459300	4065	4065	4065	4065	0
51	20240418	175200	44459300	4065	4065	4065	4065	0
52	20240418	175100	44459300	4065	4065	4065	4065	0
53	20240418	175000	44459300	4065	4065	4065	4065	0
54	20240418	174900	44459300	4065	4065	4065	4065	0
55	20240418	174800	44459300	4065	4065	4065	4065	0
56	20240418	174700	44459300	4065	4065	4065	4065	0
57	20240418	174600	44459300	4065	4065	4065	4065	0
58	20240418	174500	44459300	4065	4065	4065	4065	0
59	20240418	174400	44459300	4065	4065	4065	4065	0
60	20240418	174300	44459300	4065	4065	4065	4065	0
61	20240418	174200	44459300	4065	4065	4065	4065	0
62	20240418	174100	44459300	4065	4065	4065	4065	267
63	20240418	174000	44459300	4065	4065	4065	4065	0
64	20240418	173900	44459300	4065	4065	4065	4065	0
65	20240418	173800	44459300	4065	4065	4065	4065	0
66	20240418	173700	44459300	4065	4065	4065	4065	0
67	20240418	173600	44459300	4065	4065	4065	4065	0
68	20240418	173500	44459300	4065	4065	4065	4065	0
69	20240418	173400	44459300	4065	4065	4065	4065	0
70	20240418	173300	44459300	4065	4065	4065	4065	0
71	20240418	173200	44459300	4065	4065	4065	4065	0
72	20240418	173100	44459300	4065	4065	4065	4065	0
73	20240418	173000	44459300	4065	4065	4065	4065	0
74	20240418	172900	44459300	4065	4065	4065	4065	0
75	20240418	172800	44459300	4065	4065	4065	4065	0
76	20240418	172700	44459300	4065	4065	4065	4065	0
77	20240418	172600	44459300	4065	4065	4065	4065	0
78	20240418	172500	44459300	4065	4065	4065	4065	0
79	20240418	172400	44459300	4065	4065	4065	4065	0
80	20240418	172300	44459300	4065	4065	4065	4065	0
81	20240418	172200	44459300	4065	4065	4065	4065	0
82	20240418	172100	44459300	4065	4065	4065	4065	0
83	20240418	172000	44459300	4065	4065	4065	4065	0
84	20240418	171900	44459300	4065	4065	4065	4065	0
85	20240418	171800	44459300	4065	4065	4065	4065	0
86	20240418	171700	44459300	4065	4065	4065	4065	0
87	20240418	171600	44459300	4065	4065	4065	4065	0
88	20240418	171500	44459300	4065	4065	4065	4065	0
89	20240418	171400	44459300	4065	4065	4065	4065	0
90	20240418	171300	44459300	4065	4065	4065	4065	0
91	20240418	171200	44459300	4065	4065	4065	4065	0
92	20240418	171100	44459300	4065	4065	4065	4065	267
93	20240418	171000	44459300	4065	4065	4065	4065	0
94	20240418	170900	44459300	4065	4065	4065	4065	0
95	20240418	170800	44459300	4065	4065	4065	4065	0
96	20240418	170700	44459300	4065	4065	4065	4065	0
97	20240418	170600	44459300	4065	4065	4065	4065	0
98	20240418	170500	44459300	4065	4065	4065	4065	0
99	20240418	170400	44459300	4065	4065	4065	4065	0
100	20240418	170300	44459300	4065	4065	4065	4065	0
101	20240418	170200	44459300	4065	4065	4065	4065	0
102	20240418	170100	44459300	4065	4065	4065	4065	0
103	20240418	170000	44459300	4065	4065	4065	4065	0
104	20240418	165900	44459300	4065	4065	4065	4065	0
105	20240418	165800	44459300	4065	4065	4065	4065	0
106	20240418	165700	44459300	4065	4065	4065	4065	0
107	20240418	165600	44459300	4065	4065	4065	4065	0
108	20240418	165500	44459300	4065	4065	4065	4065	0
109	20240418	165400	44459300	4065	4065	4065	4065	0
110	20240418	165300	44459300	4065	4065	4065	4065	0
111	20240418	165200	44459300	4065	4065	4065	4065	0
112	20240418	165100	44459300	4065	4065	4065	4065	0
113	20240418	165000	44459300	4065	4065	4065	4065	0
114	20240418	164900	44459300	4065	4065	4065	4065	0
115	20240418	164800	44459300	4065	4065	4065	4065	0
116	20240418	164700	44459300	4065	4065	4065	4065	0
117	20240418	164600	44459300	4065	4065	4065	4065	0
118	20240418	164500	44459300	4065	4065	4065	4065	0
119	20240418	164400	44459300	4065	4065	4065	4065	0
120	20240418	164300	44459300	4065	4065	4065	4065	0
121	20240418	164200	44459300	4065	4065	4065	4065	0
122	20240418	164100	44459300	4065	4065	4065	4065	267
123	20240418	164000	44459300	4065	4065	4065	4065	0
124	20240418	163900	44459300	4065	4065	4065	4065	0
125	20240418	163800	44459300	4065	4065	4065	4065	0
126	20240418	163700	44459300	4065	4065	4065	4065	0
127	20240418	163600	44459300	4065	4065	4065	4065	0
128	20240418	163500	44459300	4065	4065	4065	4065	0
129	20240418	163400	44459300	4065	4065	4065	4065	0
130	20240418	163300	44459300	4065	4065	4065	4065	0
131	20240418	163200	44459300	4065	4065	4065	4065	0
132	20240418	163100	44459300	4065	4065	4065	4065	0
133	20240418	163000	44459300	4065	4065	4065	4065	0
134	20240418	162900	44459300	4065	4065	4065	4065	0
135	20240418	162800	44459300	4065	4065	4065	4065	0
136	20240418	162700	44459300	4065	4065	4065	4065	0
137	20240418	162600	44459300	4065	4065	4065	4065	0
138	20240418	162500	44459300	4065	4065	4065	4065	0
139	20240418	162400	44459300	4065	4065	4065	4065	0
140	20240418	162300	44459300	4065	4065	4065	4065	0
141	20240418	162200	44459300	4065	4065	4065	4065	0
142	20240418	162100	44459300	4065	4065	4065	4065	0
143	20240418	162000	44459300	4065	4065	4065	4065	0
144	20240418	161900	44459300	4065	4065	4065	4065	0
145	20240418	161800	44459300	4065	4065	4065	4065	0
146	20240418	161700	44459300	4065	4065	4065	4065	0
147	20240418	161600	44459300	4065	4065	4065	4065	0
148	20240418	161500	44459300	4065	4065	4065	4065	0
149	20240418	161400	44459300	4065	4065	4065	4065	0
150	20240418	161300	44459300	4065	4065	4065	4065	0
151	20240418	161200	44459300	4065	4065	4065	4065	0
152	20240418	161100	44459300	4065	4065	4065	4065	267
153	20240418	161000	44459300	4065	4065	4065	4065	0
154	20240418	160900	44459300	4065	4065	4065	4065	0
155	20240418	160800	44459300	4065	4065	4065	4065	0
156	20240418	160700	44459300	4065	4065	4065	4065	0
157	20240418	160600	44459300	4065	4065	4065	4065	0
158	20240418	160500	44459300	4065	4065	4065	4065	0
159	20240418	160400	44459300	4065	4065	4065	4065	0
160	20240418	160300	44459300	4065	4065	4065	4065	0
161	20240418	160200	44459300	4065	4065	4065	4065	0
162	20240418	160100	44459300	4065	4065	4065	4065	0
163	20240418	160000	44459300	4065	4065	4065	4065	0
164	20240418	155900	44459300	4065	4065	4065	4065	0
165	20240418	155800	44459300	4065	4065	4065	4065	0
166	20240418	155700	44459300	4065	4065	4065	4065	0
167	20240418	155600	44459300	4065	4065	4065	4065	0
168	20240418	155500	44459300	4065	4065	4065	4065	0
169	20240418	155400	44459300	4065	4065	4065	4065	0
170	20240418	155300	44459300	4065	4065	4065	4065	0
171	20240418	155200	44459300	4065	4065	4065	4065	0
172	20240418	155100	44459300	4065	4065	4065	4065	0
173	20240418	155000	44459300	4065	4065	4065	4065	0
174	20240418	154900	44459300	4065	4065	4065	4065	0
175	20240418	154800	44459300	4065	4065	4065	4065	0
176	20240418	154700	44459300	4065	4065	4065	4065	0
177	20240418	154600	44459300	4065	4065	4065	4065	0
178	20240418	154500	44459300	4065	4065	4065	4065	0
179	20240418	154400	44459300	4065	4065	4065	4065	0
180	20240418	154300	44459300	4065	4065	4065	4065	0
181	20240418	154200	44459300	4065	4065	4065	4065	0
182	20240418	154100	44459300	4065	4065	4065	4065	267
183	20240418	154000	44459300	4065	4065	4065	4065	0
184	20240418	153900	44459300	4065	4065	4065	4065	0
185	20240418	153800	44459300	4065	4065	4065	4065	0
186	20240418	153700	44459300	4065	4065	4065	4065	0
187	20240418	153600	44459300	4065	4065	4065	4065	0
188	20240418	153500	44459300	4065	4065	4065	4065	0
189	20240418	153400	44459300	4065	4065	4065	4065	0
190	20240418	153300	44459300	4065	4065	4065	4065	0
191	20240418	153200	44459300	4065	4065	4065	4065	0
192	20240418	153100	44459300	4065	4065	4065	4065	0
193	20240418	153000	44459300	4065	4065	4065	4065	267
194	20240418	152900	43373945	4065	4065	4065	4065	0
195	20240418	152800	43373945	4065	4065	4065	4065	0
196	20240418	152700	43373945	4065	4065	4065	4065	0
197	20240418	152600	43373945	4065	4065	4065	4065	0
198	20240418	152500	43373945	4065	4065	4065	4065	0
199	20240418	152400	43373945	4065	4065	4065	4065	0
200	20240418	152300	43373945	4065	4065	4065	4065	0
201	20240418	152200	43373945	4065	4065	4065	4065	0
202	20240418	152100	43373945	4065	4065	4065	4065	0
203	20240418	152000	43373945	4065	4065	4065	4065	0
204	20240418	151900	43373945	4065	4065	4065	4065	0
205	20240418	151800	43373945	4065	4065	4065	4065	0
206	20240418	151700	43373945	4065	4055	4065	4050	154
207	20240418	151600	42749480	4055	4055	4055	4055	0
208	20240418	151500	42749480	4055	4055	4055	4055	0
209	20240418	151400	42749480	4055	4060	4060	4055	15
210	20240418	151300	42688605	4065	4065	4065	4065	0
211	20240418	151200	42688605	4065	4065	4065	4065	1
212	20240418	151100	42684540	4060	4060	4060	4060	2
213	20240418	151000	42676420	4065	4065	4065	4065	0
214	20240418	150900	42676420	4065	4060	4065	4060	27
215	20240418	150800	42566795	4050	4050	4050	4050	0
216	20240418	150700	42566795	4050	4055	4055	4050	122
217	20240418	150600	42072510	4060	4060	4060	4060	1
218	20240418	150500	42068450	4065	4065	4065	4065	1
219	20240418	150400	42064385	4050	4050	4050	4050	0
220	20240418	150300	42064385	4050	4060	4060	4050	60
221	20240418	150200	41821375	4065	4065	4065	4065	0
222	20240418	150100	41821375	4065	4065	4065	4065	0
223	20240418	150000	41821375	4065	4065	4065	4065	0
224	20240418	145900	41821375	4065	4065	4065	4065	0
225	20240418	145800	41821375	4065	4065	4065	4065	0
226	20240418	145700	41821375	4065	4065	4065	4065	0
227	20240418	145600	41821375	4065	4065	4065	4065	0
228	20240418	145500	41821375	4065	4065	4065	4065	0
229	20240418	145400	41821375	4065	4065	4065	4065	0
230	20240418	145300	41821375	4065	4060	4065	4060	2
231	20240418	145200	41813250	4060	4060	4060	4060	260
232	20240418	145100	40757650	4060	4060	4060	4060	497
233	20240418	145000	38739830	4060	4060	4060	4060	1
234	20240418	144900	38735770	4050	4050	4050	4050	0
235	20240418	144800	38735770	4050	4050	4050	4050	0
236	20240418	144700	38735770	4050	4050	4050	4050	123
237	20240418	144600	38237620	4060	4060	4060	4060	0
238	20240418	144500	38237620	4060	4060	4060	4060	1
239	20240418	144400	38233560	4055	4055	4055	4055	0
240	20240418	144300	38233560	4055	4055	4055	4055	0
241	20240418	144200	38233560	4055	4055	4055	4055	0
242	20240418	144100	38233560	4055	4055	4055	4055	0
243	20240418	144000	38233560	4055	4055	4055	4055	0
244	20240418	143900	38233560	4055	4055	4055	4055	0
245	20240418	143800	38233560	4055	4055	4055	4055	0
246	20240418	143700	38233560	4055	4055	4055	4055	0
247	20240418	143600	38233560	4055	4055	4055	4055	1
248	20240418	143500	38229505	4060	4060	4060	4060	6
249	20240418	143400	38205145	4050	4055	4055	4050	191
250	20240418	143300	37431585	4055	4055	4055	4055	0
251	20240418	143200	37431585	4055	4055	4055	4055	0
252	20240418	143100	37431585	4055	4055	4055	4055	0
253	20240418	143000	37431585	4055	4055	4055	4055	0
254	20240418	142900	37431585	4055	4055	4055	4055	1
255	20240418	142800	37427530	4060	4060	4060	4060	0
256	20240418	142700	37427530	4060	4055	4060	4055	2
257	20240418	142600	37419415	4050	4050	4050	4050	0
258	20240418	142500	37419415	4050	4050	4050	4050	0
259	20240418	142400	37419415	4050	4055	4055	4050	279
260	20240418	142300	36289000	4060	4060	4060	4060	10
261	20240418	142200	36248400	4055	4055	4055	4055	0
262	20240418	142100	36248400	4055	4055	4055	4055	10
263	20240418	142000	36207850	4055	4055	4055	4055	5
264	20240418	141900	36187575	4055	4055	4055	4055	5
265	20240418	141800	36167300	4055	4055	4055	4055	0
266	20240418	141700	36167300	4055	4055	4055	4055	73
267	20240418	141600	35871285	4060	4060	4060	4060	1
268	20240418	141500	35867225	4060	4060	4060	4060	0
269	20240418	141400	35867225	4060	4060	4060	4060	0
270	20240418	141300	35867225	4060	4060	4060	4060	0
271	20240418	141200	35867225	4060	4060	4060	4060	100
272	20240418	141100	35461225	4060	4060	4060	4060	0
273	20240418	141000	35461225	4060	4060	4060	4060	0
274	20240418	140900	35461225	4060	4060	4060	4060	0
275	20240418	140800	35461225	4060	4060	4060	4060	0
276	20240418	140700	35461225	4060	4060	4060	4060	0
277	20240418	140600	35461225	4060	4060	4060	4060	0
278	20240418	140500	35461225	4060	4060	4060	4060	0
279	20240418	140400	35461225	4060	4060	4060	4060	0
280	20240418	140300	35461225	4060	4060	4060	4060	0
281	20240418	140200	35461225	4060	4060	4060	4060	0
282	20240418	140100	35461225	4060	4060	4060	4060	0
283	20240418	140000	35461225	4060	4060	4060	4060	0
284	20240418	135900	35461225	4060	4060	4060	4060	0
285	20240418	135800	35461225	4060	4060	4060	4060	0
286	20240418	135700	35461225	4060	4060	4060	4060	0
287	20240418	135600	35461225	4060	4060	4060	4060	0
288	20240418	135500	35461225	4060	4060	4060	4060	0
289	20240418	135400	35461225	4060	4060	4060	4060	0
290	20240418	135300	35461225	4060	4060	4060	4060	0
291	20240418	135200	35461225	4060	4060	4060	4060	1
292	20240418	135100	35457165	4060	4060	4060	4060	0
293	20240418	135000	35457165	4060	4060	4060	4060	0
294	20240418	134900	35457165	4060	4060	4060	4060	0
295	20240418	134800	35457165	4060	4060	4060	4060	0
296	20240418	134700	35457165	4060	4060	4060	4060	28
297	20240418	134600	35343485	4060	4060	4060	4060	0
298	20240418	134500	35343485	4060	4060	4060	4060	0
299	20240418	134400	35343485	4060	4060	4060	4060	0
300	20240418	134300	35343485	4060	4060	4060	4060	83
301	20240418	134200	35006505	4060	4060	4060	4060	0
302	20240418	134100	35006505	4060	4060	4060	4060	0
303	20240418	134000	35006505	4060	4060	4060	4060	0
304	20240418	133900	35006505	4060	4060	4060	4060	0
305	20240418	133800	35006505	4060	4060	4060	4060	0
306	20240418	133700	35006505	4060	4060	4060	4060	0
307	20240418	133600	35006505	4060	4060	4060	4060	1
308	20240418	133500	35002445	4060	4060	4060	4060	0
309	20240418	133400	35002445	4060	4060	4060	4060	0
310	20240418	133300	35002445	4060	4060	4060	4060	0
311	20240418	133200	35002445	4060	4060	4060	4060	0
312	20240418	133100	35002445	4060	4060	4060	4060	0
313	20240418	133000	35002445	4060	4060	4060	4060	0
314	20240418	132900	35002445	4060	4060	4060	4060	3
315	20240418	132800	34990265	4060	4060	4060	4060	0
316	20240418	132700	34990265	4060	4060	4060	4060	0
317	20240418	132600	34990265	4060	4060	4060	4060	1
318	20240418	132500	34986205	4060	4060	4060	4060	0
319	20240418	132400	34986205	4060	4060	4060	4060	0
320	20240418	132300	34986205	4060	4060	4060	4060	0
321	20240418	132200	34986205	4060	4060	4060	4060	0
322	20240418	132100	34986205	4060	4060	4060	4060	0
323	20240418	132000	34986205	4060	4060	4060	4060	0
324	20240418	131900	34986205	4060	4060	4060	4060	0
325	20240418	131800	34986205	4060	4060	4060	4060	0
326	20240418	131700	34986205	4060	4060	4060	4060	0
327	20240418	131600	34986205	4060	4060	4060	4060	0
328	20240418	131500	34986205	4060	4060	4060	4060	0
329	20240418	131400	34986205	4060	4060	4060	4060	0
330	20240418	131300	34986205	4060	4060	4060	4060	0
331	20240418	131200	34986205	4060	4060	4060	4060	13
332	20240418	131100	34933425	4060	4060	4060	4060	0
333	20240418	131000	34933425	4060	4060	4060	4060	0
334	20240418	130900	34933425	4060	4060	4060	4060	0
335	20240418	130800	34933425	4060	4060	4060	4060	0
336	20240418	130700	34933425	4060	4060	4060	4060	0
337	20240418	130600	34933425	4060	4060	4060	4060	1
338	20240418	130500	34929365	4055	4055	4055	4055	0
339	20240418	130400	34929365	4055	4055	4055	4055	0
340	20240418	130300	34929365	4055	4055	4055	4055	0
341	20240418	130200	34929365	4055	4055	4055	4055	0
342	20240418	130100	34929365	4055	4055	4055	4055	0
343	20240418	130000	34929365	4055	4055	4055	4055	0
344	20240418	125900	34929365	4055	4055	4055	4055	0
345	20240418	125800	34929365	4055	4060	4060	4055	95
346	20240418	125700	34544120	4060	4060	4060	4060	0
347	20240418	125600	34544120	4060	4060	4060	4060	0
348	20240418	125500	34544120	4060	4060	4060	4060	0
349	20240418	125400	34544120	4060	4060	4060	4060	0
350	20240418	125300	34544120	4060	4060	4060	4060	0
351	20240418	125200	34544120	4060	4060	4060	4060	0
352	20240418	125100	34544120	4060	4060	4060	4060	0
353	20240418	125000	34544120	4060	4060	4060	4060	0
354	20240418	124900	34544120	4060	4060	4060	4060	0
355	20240418	124800	34544120	4060	4060	4060	4060	0
356	20240418	124700	34544120	4060	4060	4060	4060	0
357	20240418	124600	34544120	4060	4060	4060	4060	0
358	20240418	124500	34544120	4060	4060	4060	4060	0
359	20240418	124400	34544120	4060	4060	4060	4060	200
360	20240418	124300	33732120	4060	4060	4060	4060	0
361	20240418	124200	33732120	4060	4060	4060	4060	0
362	20240418	124100	33732120	4060	4060	4060	4060	0
363	20240418	124000	33732120	4060	4060	4060	4060	0
364	20240418	123900	33732120	4060	4060	4060	4060	0
365	20240418	123800	33732120	4060	4060	4060	4060	3
366	20240418	123700	33719940	4060	4060	4060	4060	98
367	20240418	123600	33322060	4060	4060	4060	4060	1
368	20240418	123500	33318000	4060	4060	4060	4060	0
369	20240418	123400	33318000	4060	4060	4060	4060	0
370	20240418	123300	33318000	4060	4060	4060	4060	5
371	20240418	123200	33297700	4060	4060	4060	4060	1
372	20240418	123100	33293640	4055	4055	4055	4055	0
373	20240418	123000	33293640	4055	4055	4055	4055	0
374	20240418	122900	33293640	4055	4055	4055	4055	14
375	20240418	122800	33236870	4060	4060	4060	4060	0
376	20240418	122700	33236870	4060	4060	4060	4060	0
377	20240418	122600	33236870	4060	4060	4060	4060	0
378	20240418	122500	33236870	4060	4060	4060	4060	0
379	20240418	122400	33236870	4060	4060	4060	4060	0
380	20240418	122300	33236870	4060	4060	4060	4060	0
381	20240418	122200	33236870	4060	4060	4060	4060	0
382	20240418	122100	33236870	4060	4060	4060	4060	0
383	20240418	122000	33236870	4060	4060	4060	4060	0
384	20240418	121900	33236870	4060	4060	4060	4060	0
385	20240418	121800	33236870	4060	4060	4060	4060	0
386	20240418	121700	33236870	4060	4060	4060	4060	0
387	20240418	121600	33236870	4060	4060	4060	4060	0
388	20240418	121500	33236870	4060	4060	4060	4060	0
389	20240418	121400	33236870	4060	4060	4060	4060	0
390	20240418	121300	33236870	4060	4060	4060	4060	0
391	20240418	121200	33236870	4060	4060	4060	4060	0
392	20240418	121100	33236870	4060	4060	4060	4060	0
393	20240418	121000	33236870	4060	4060	4060	4060	0
394	20240418	120900	33236870	4060	4060	4060	4060	8
395	20240418	120800	33204390	4060	4060	4060	4060	0
396	20240418	120700	33204390	4060	4060	4060	4060	0
397	20240418	120600	33204390	4060	4060	4060	4060	0
398	20240418	120500	33204390	4060	4060	4060	4060	0
399	20240418	120400	33204390	4060	4060	4060	4060	1
400	20240418	120300	33200330	4060	4060	4060	4060	0
401	20240418	120200	33200330	4060	4060	4060	4060	0
402	20240418	120100	33200330	4060	4060	4060	4060	0
403	20240418	120000	33200330	4060	4060	4060	4060	0
404	20240418	115900	33200330	4060	4060	4060	4060	0
405	20240418	115800	33200330	4060	4060	4060	4060	0
406	20240418	115700	33200330	4060	4060	4060	4060	0
407	20240418	115600	33200330	4060	4060	4060	4060	0
408	20240418	115500	33200330	4060	4060	4060	4060	0
409	20240418	115400	33200330	4060	4060	4060	4060	10
410	20240418	115300	33159730	4060	4060	4060	4060	0
411	20240418	115200	33159730	4060	4060	4060	4060	0
412	20240418	115100	33159730	4060	4060	4060	4060	0
413	20240418	115000	33159730	4060	4060	4060	4060	0
414	20240418	114900	33159730	4060	4060	4060	4060	0
415	20240418	114800	33159730	4060	4060	4060	4060	0
416	20240418	114700	33159730	4060	4060	4060	4060	0
417	20240418	114600	33159730	4060	4060	4060	4060	0
418	20240418	114500	33159730	4060	4060	4060	4060	0
419	20240418	114400	33159730	4060	4060	4060	4060	0
420	20240418	114300	33159730	4060	4060	4060	4060	0
421	20240418	114200	33159730	4060	4060	4060	4060	0
422	20240418	114100	33159730	4060	4060	4060	4060	1
423	20240418	114000	33155670	4060	4060	4060	4060	0
424	20240418	113900	33155670	4060	4060	4060	4060	0
425	20240418	113800	33155670	4060	4060	4060	4060	0
426	20240418	113700	33155670	4060	4060	4060	4060	0
427	20240418	113600	33155670	4060	4060	4060	4060	0
428	20240418	113500	33155670	4060	4060	4060	4060	0
429	20240418	113400	33155670	4060	4060	4060	4060	0
430	20240418	113300	33155670	4060	4060	4060	4060	0
431	20240418	113200	33155670	4060	4060	4060	4060	0
432	20240418	113100	33155670	4060	4060	4060	4060	5
433	20240418	113000	33135370	4055	4055	4055	4055	0
434	20240418	112900	33135370	4055	4060	4060	4055	210
435	20240418	112800	32283785	4055	4060	4060	4055	200
436	20240418	112700	31472535	4065	4065	4065	4065	0
437	20240418	112600	31472535	4065	4065	4065	4065	3
438	20240418	112500	31460340	4065	4065	4065	4065	0
439	20240418	112400	31460340	4065	4065	4065	4065	0
440	20240418	112300	31460340	4065	4065	4065	4065	0
441	20240418	112200	31460340	4065	4065	4065	4065	1500
442	20240418	112100	25362840	4065	4065	4065	4065	3000
443	20240418	112000	13167840	4065	4065	4065	4065	0
444	20240418	111900	13167840	4065	4065	4065	4065	0
445	20240418	111800	13167840	4065	4065	4065	4065	0
446	20240418	111700	13167840	4065	4065	4065	4065	0
447	20240418	111600	13167840	4065	4065	4065	4065	0
448	20240418	111500	13167840	4065	4065	4065	4065	0
449	20240418	111400	13167840	4065	4065	4065	4065	0
450	20240418	111300	13167840	4065	4065	4065	4065	0
451	20240418	111200	13167840	4065	4065	4065	4065	0
452	20240418	111100	13167840	4065	4065	4065	4065	0
453	20240418	111000	13167840	4065	4065	4065	4065	0
454	20240418	110900	13167840	4065	4065	4065	4065	0
455	20240418	110800	13167840	4065	4065	4065	4065	0
456	20240418	110700	13167840	4065	4065	4065	4065	0
457	20240418	110600	13167840	4065	4065	4065	4065	0
458	20240418	110500	13167840	4065	4065	4065	4065	0
459	20240418	110400	13167840	4065	4065	4065	4065	1
460	20240418	110300	13163775	4060	4060	4060	4060	0
461	20240418	110200	13163775	4060	4060	4060	4060	0
462	20240418	110100	13163775	4060	4060	4060	4060	0
463	20240418	110000	13163775	4060	4065	4065	4060	560
464	20240418	105900	10887425	4065	4065	4065	4065	0
465	20240418	105800	10887425	4065	4065	4065	4065	0
466	20240418	105700	10887425	4065	4065	4065	4065	0
467	20240418	105600	10887425	4065	4065	4065	4065	0
468	20240418	105500	10887425	4065	4065	4065	4065	0
469	20240418	105400	10887425	4065	4065	4065	4065	0
470	20240418	105300	10887425	4065	4065	4065	4065	0
471	20240418	105200	10887425	4065	4065	4065	4065	0
472	20240418	105100	10887425	4065	4065	4065	4065	186
473	20240418	105000	10131335	4070	4070	4070	4070	0
474	20240418	104900	10131335	4070	4070	4070	4070	6
475	20240418	104800	10106915	4070	4070	4070	4070	0
476	20240418	104700	10106915	4070	4070	4070	4070	0
477	20240418	104600	10106915	4070	4070	4070	4070	0
478	20240418	104500	10106915	4070	4070	4070	4070	0
479	20240418	104400	10106915	4070	4070	4070	4070	0
480	20240418	104300	10106915	4070	4070	4070	4070	0
481	20240418	104200	10106915	4070	4070	4070	4070	0
482	20240418	104100	10106915	4070	4070	4070	4070	0
483	20240418	104000	10106915	4070	4070	4070	4070	0
484	20240418	103900	10106915	4070	4070	4070	4070	0
485	20240418	103800	10106915	4070	4070	4070	4070	0
486	20240418	103700	10106915	4070	4070	4070	4070	0
487	20240418	103600	10106915	4070	4070	4070	4070	0
488	20240418	103500	10106915	4070	4070	4070	4070	1
489	20240418	103400	10102845	4065	4065	4065	4065	0
490	20240418	103300	10102845	4065	4065	4065	4065	2
491	20240418	103200	10094715	4070	4070	4070	4070	0
492	20240418	103100	10094715	4070	4070	4070	4070	6
493	20240418	103000	10070295	4070	4070	4070	4070	0
494	20240418	102900	10070295	4070	4070	4070	4070	0
495	20240418	102800	10070295	4070	4070	4070	4070	0
496	20240418	102700	10070295	4070	4070	4070	4070	0
497	20240418	102600	10070295	4070	4070	4070	4070	63
498	20240418	102500	9813885	4070	4070	4070	4070	0
499	20240418	102400	9813885	4070	4070	4070	4070	0
500	20240418	102300	9813885	4070	4070	4070	4070	0
501	20240418	102200	9813885	4070	4070	4070	4070	0
502	20240418	102100	9813885	4070	4070	4070	4070	0
503	20240418	102000	9813885	4070	4070	4070	4070	0
504	20240418	101900	9813885	4070	4070	4070	4070	0
505	20240418	101800	9813885	4070	4070	4070	4070	1
506	20240418	101700	9809815	4065	4060	4065	4060	110
507	20240418	101600	9363080	4055	4055	4055	4055	0
508	20240418	101500	9363080	4055	4055	4055	4055	0
509	20240418	101400	9363080	4055	4055	4055	4055	0
510	20240418	101300	9363080	4055	4055	4055	4055	0
511	20240418	101200	9363080	4055	4055	4055	4055	0
512	20240418	101100	9363080	4055	4055	4055	4055	0
513	20240418	101000	9363080	4055	4055	4055	4055	0
514	20240418	100900	9363080	4055	4055	4055	4055	0
515	20240418	100800	9363080	4055	4055	4055	4055	0
516	20240418	100700	9363080	4055	4055	4055	4055	0
517	20240418	100600	9363080	4055	4055	4055	4055	0
518	20240418	100500	9363080	4055	4055	4055	4055	0
519	20240418	100400	9363080	4055	4055	4055	4055	0
520	20240418	100300	9363080	4055	4055	4055	4055	1
521	20240418	100200	9359025	4045	4045	4045	4045	0
522	20240418	100100	9359025	4045	4060	4060	4045	500
523	20240418	100000	7334515	4065	4065	4065	4065	0
524	20240418	095900	7334515	4065	4065	4065	4065	0
525	20240418	095800	7334515	4065	4065	4065	4065	0
526	20240418	095700	7334515	4065	4065	4065	4065	0
527	20240418	095600	7334515	4065	4065	4065	4065	0
528	20240418	095500	7334515	4065	4065	4065	4065	0
529	20240418	095400	7334515	4065	4065	4065	4065	27
530	20240418	095300	7224760	4065	4065	4065	4065	0
531	20240418	095200	7224760	4065	4065	4065	4065	0
532	20240418	095100	7224760	4065	4065	4065	4065	0
533	20240418	095000	7224760	4065	4065	4065	4065	10
534	20240418	094900	7184110	4065	4065	4065	4065	0
535	20240418	094800	7184110	4065	4065	4065	4065	0
536	20240418	094700	7184110	4065	4065	4065	4065	0
537	20240418	094600	7184110	4065	4065	4065	4065	0
538	20240418	094500	7184110	4065	4065	4065	4065	0
539	20240418	094400	7184110	4065	4065	4065	4065	0
540	20240418	094300	7184110	4065	4065	4065	4065	0
541	20240418	094200	7184110	4065	4065	4065	4065	0
542	20240418	094100	7184110	4065	4065	4065	4065	0
543	20240418	094000	7184110	4065	4065	4065	4065	0
544	20240418	093900	7184110	4065	4065	4065	4065	0
545	20240418	093800	7184110	4065	4065	4065	4065	101
546	20240418	093700	6773545	4070	4070	4070	4070	21
547	20240418	093600	6688075	4070	4070	4070	4070	0
548	20240418	093500	6688075	4070	4070	4070	4070	0
549	20240418	093400	6688075	4070	4070	4070	4070	0
550	20240418	093300	6688075	4070	4070	4070	4070	0
551	20240418	093200	6688075	4070	4070	4070	4070	1
552	20240418	093100	6684005	4070	4070	4070	4070	0
553	20240418	093000	6684005	4070	4070	4070	4070	45
554	20240418	092900	6500855	4070	4070	4070	4070	128
555	20240418	092800	5979895	4070	4070	4070	4070	0
556	20240418	092700	5979895	4070	4070	4070	4070	10
557	20240418	092600	5939195	4070	4070	4070	4070	0
558	20240418	092500	5939195	4070	4070	4070	4070	0
559	20240418	092400	5939195	4070	4070	4070	4070	0
560	20240418	092300	5939195	4070	4070	4070	4070	0
561	20240418	092200	5939195	4070	4070	4070	4070	0
562	20240418	092100	5939195	4070	4070	4070	4070	0
563	20240418	092000	5939195	4070	4070	4070	4070	0
564	20240418	091900	5939195	4070	4060	4070	4060	3
565	20240418	091800	5927005	4055	4065	4065	4055	28
566	20240418	091700	5813440	4070	4070	4070	4070	0
567	20240418	091600	5813440	4070	4070	4070	4070	0
568	20240418	091500	5813440	4070	4065	4070	4065	117
569	20240418	091400	5337830	4065	4065	4065	4065	0
570	20240418	091300	5337830	4065	4065	4065	4065	0
571	20240418	091200	5337830	4065	4065	4065	4065	0
572	20240418	091100	5337830	4065	4065	4065	4065	0
573	20240418	091000	5337830	4065	4060	4065	4060	44
574	20240418	090900	5159175	4060	4060	4060	4060	0
575	20240418	090800	5159175	4060	4060	4060	4060	3
576	20240418	090700	5146995	4065	4065	4065	4065	0
577	20240418	090600	5146995	4065	4065	4065	4065	0
578	20240418	090500	5146995	4065	4065	4065	4065	0
579	20240418	090400	5146995	4065	4065	4065	4065	0
580	20240418	090300	5146995	4065	4065	4065	4065	0
581	20240418	090200	5146995	4065	4070	4070	4050	55
582	20240418	090100	4923550	4075	4065	4075	4065	24
583	20240418	090000	4825975	4025	4025	4025	4025	1199