KissMeData/155660/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200800	87239405	4145	4145	4145	4145	408
3	20240418	200700	87239405	4145	4145	4145	4145	0
4	20240418	200600	87239405	4145	4145	4145	4145	0
5	20240418	200500	87239405	4145	4145	4145	4145	0
6	20240418	200400	87239405	4145	4145	4145	4145	0
7	20240418	200300	87239405	4145	4145	4145	4145	0
8	20240418	200200	87239405	4145	4145	4145	4145	0
9	20240418	200100	87239405	4145	4145	4145	4145	0
10	20240418	200000	87239405	4145	4145	4145	4145	0
11	20240418	195900	87239405	4145	4145	4145	4145	0
12	20240418	195800	87239405	4145	4145	4145	4145	0
13	20240418	195700	87239405	4145	4145	4145	4145	0
14	20240418	195600	87239405	4145	4145	4145	4145	0
15	20240418	195500	87239405	4145	4145	4145	4145	0
16	20240418	195400	87239405	4145	4145	4145	4145	0
17	20240418	195300	87239405	4145	4145	4145	4145	0
18	20240418	195200	87239405	4145	4145	4145	4145	0
19	20240418	195100	87239405	4145	4145	4145	4145	0
20	20240418	195000	87239405	4145	4145	4145	4145	0
21	20240418	194900	87239405	4145	4145	4145	4145	0
22	20240418	194800	87239405	4145	4145	4145	4145	0
23	20240418	194700	87239405	4145	4145	4145	4145	0
24	20240418	194600	87239405	4145	4145	4145	4145	0
25	20240418	194500	87239405	4145	4145	4145	4145	0
26	20240418	194400	87239405	4145	4145	4145	4145	0
27	20240418	194300	87239405	4145	4145	4145	4145	0
28	20240418	194200	87239405	4145	4145	4145	4145	0
29	20240418	194100	87239405	4145	4145	4145	4145	0
30	20240418	194000	87239405	4145	4145	4145	4145	0
31	20240418	193900	87239405	4145	4145	4145	4145	0
32	20240418	193800	87239405	4145	4145	4145	4145	408
33	20240418	193700	87239405	4145	4145	4145	4145	0
34	20240418	193600	87239405	4145	4145	4145	4145	0
35	20240418	193500	87239405	4145	4145	4145	4145	0
36	20240418	193400	87239405	4145	4145	4145	4145	0
37	20240418	193300	87239405	4145	4145	4145	4145	0
38	20240418	193200	87239405	4145	4145	4145	4145	0
39	20240418	193100	87239405	4145	4145	4145	4145	0
40	20240418	193000	87239405	4145	4145	4145	4145	0
41	20240418	192900	87239405	4145	4145	4145	4145	0
42	20240418	192800	87239405	4145	4145	4145	4145	0
43	20240418	192700	87239405	4145	4145	4145	4145	0
44	20240418	192600	87239405	4145	4145	4145	4145	0
45	20240418	192500	87239405	4145	4145	4145	4145	0
46	20240418	192400	87239405	4145	4145	4145	4145	0
47	20240418	192300	87239405	4145	4145	4145	4145	0
48	20240418	192200	87239405	4145	4145	4145	4145	0
49	20240418	192100	87239405	4145	4145	4145	4145	0
50	20240418	192000	87239405	4145	4145	4145	4145	0
51	20240418	191900	87239405	4145	4145	4145	4145	0
52	20240418	191800	87239405	4145	4145	4145	4145	0
53	20240418	191700	87239405	4145	4145	4145	4145	0
54	20240418	191600	87239405	4145	4145	4145	4145	0
55	20240418	191500	87239405	4145	4145	4145	4145	0
56	20240418	191400	87239405	4145	4145	4145	4145	0
57	20240418	191300	87239405	4145	4145	4145	4145	0
58	20240418	191200	87239405	4145	4145	4145	4145	0
59	20240418	191100	87239405	4145	4145	4145	4145	0
60	20240418	191000	87239405	4145	4145	4145	4145	0
61	20240418	190900	87239405	4145	4145	4145	4145	0
62	20240418	190800	87239405	4145	4145	4145	4145	408
63	20240418	190700	87239405	4145	4145	4145	4145	0
64	20240418	190600	87239405	4145	4145	4145	4145	0
65	20240418	190500	87239405	4145	4145	4145	4145	0
66	20240418	190400	87239405	4145	4145	4145	4145	0
67	20240418	190300	87239405	4145	4145	4145	4145	0
68	20240418	190200	87239405	4145	4145	4145	4145	0
69	20240418	190100	87239405	4145	4145	4145	4145	0
70	20240418	190000	87239405	4145	4145	4145	4145	0
71	20240418	185900	87239405	4145	4145	4145	4145	0
72	20240418	185800	87239405	4145	4145	4145	4145	0
73	20240418	185700	87239405	4145	4145	4145	4145	0
74	20240418	185600	87239405	4145	4145	4145	4145	0
75	20240418	185500	87239405	4145	4145	4145	4145	0
76	20240418	185400	87239405	4145	4145	4145	4145	0
77	20240418	185300	87239405	4145	4145	4145	4145	0
78	20240418	185200	87239405	4145	4145	4145	4145	0
79	20240418	185100	87239405	4145	4145	4145	4145	0
80	20240418	185000	87239405	4145	4145	4145	4145	0
81	20240418	184900	87239405	4145	4145	4145	4145	0
82	20240418	184800	87239405	4145	4145	4145	4145	0
83	20240418	184700	87239405	4145	4145	4145	4145	0
84	20240418	184600	87239405	4145	4145	4145	4145	0
85	20240418	184500	87239405	4145	4145	4145	4145	0
86	20240418	184400	87239405	4145	4145	4145	4145	0
87	20240418	184300	87239405	4145	4145	4145	4145	0
88	20240418	184200	87239405	4145	4145	4145	4145	0
89	20240418	184100	87239405	4145	4145	4145	4145	0
90	20240418	184000	87239405	4145	4145	4145	4145	0
91	20240418	183900	87239405	4145	4145	4145	4145	0
92	20240418	183800	87239405	4145	4145	4145	4145	408
93	20240418	183700	87239405	4145	4145	4145	4145	0
94	20240418	183600	87239405	4145	4145	4145	4145	0
95	20240418	183500	87239405	4145	4145	4145	4145	0
96	20240418	183400	87239405	4145	4145	4145	4145	0
97	20240418	183300	87239405	4145	4145	4145	4145	0
98	20240418	183200	87239405	4145	4145	4145	4145	0
99	20240418	183100	87239405	4145	4145	4145	4145	0
100	20240418	183000	87239405	4145	4145	4145	4145	0
101	20240418	182900	87239405	4145	4145	4145	4145	0
102	20240418	182800	87239405	4145	4145	4145	4145	0
103	20240418	182700	87239405	4145	4145	4145	4145	0
104	20240418	182600	87239405	4145	4145	4145	4145	0
105	20240418	182500	87239405	4145	4145	4145	4145	0
106	20240418	182400	87239405	4145	4145	4145	4145	0
107	20240418	182300	87239405	4145	4145	4145	4145	0
108	20240418	182200	87239405	4145	4145	4145	4145	0
109	20240418	182100	87239405	4145	4145	4145	4145	0
110	20240418	182000	87239405	4145	4145	4145	4145	0
111	20240418	181900	87239405	4145	4145	4145	4145	0
112	20240418	181800	87239405	4145	4145	4145	4145	0
113	20240418	181700	87239405	4145	4145	4145	4145	0
114	20240418	181600	87239405	4145	4145	4145	4145	0
115	20240418	181500	87239405	4145	4145	4145	4145	0
116	20240418	181400	87239405	4145	4145	4145	4145	0
117	20240418	181300	87239405	4145	4145	4145	4145	0
118	20240418	181200	87239405	4145	4145	4145	4145	0
119	20240418	181100	87239405	4145	4145	4145	4145	0
120	20240418	181000	87239405	4145	4145	4145	4145	0
121	20240418	180900	87239405	4145	4145	4145	4145	0
122	20240418	180800	87239405	4145	4145	4145	4145	408
123	20240418	180700	87239405	4145	4145	4145	4145	0
124	20240418	180600	87239405	4145	4145	4145	4145	0
125	20240418	180500	87239405	4145	4145	4145	4145	0
126	20240418	180400	87239405	4145	4145	4145	4145	0
127	20240418	180300	87239405	4145	4145	4145	4145	0
128	20240418	180200	87239405	4145	4145	4145	4145	0
129	20240418	180100	87239405	4145	4145	4145	4145	0
130	20240418	180000	87239405	4145	4145	4145	4145	0
131	20240418	175900	87239405	4145	4145	4145	4145	0
132	20240418	175800	87239405	4145	4145	4145	4145	0
133	20240418	175700	87239405	4145	4145	4145	4145	0
134	20240418	175600	87239405	4145	4145	4145	4145	0
135	20240418	175500	87239405	4145	4145	4145	4145	0
136	20240418	175400	87239405	4145	4145	4145	4145	0
137	20240418	175300	87239405	4145	4145	4145	4145	0
138	20240418	175200	87239405	4145	4145	4145	4145	0
139	20240418	175100	87239405	4145	4145	4145	4145	0
140	20240418	175000	87239405	4145	4145	4145	4145	0
141	20240418	174900	87239405	4145	4145	4145	4145	0
142	20240418	174800	87239405	4145	4145	4145	4145	0
143	20240418	174700	87239405	4145	4145	4145	4145	0
144	20240418	174600	87239405	4145	4145	4145	4145	0
145	20240418	174500	87239405	4145	4145	4145	4145	0
146	20240418	174400	87239405	4145	4145	4145	4145	0
147	20240418	174300	87239405	4145	4145	4145	4145	0
148	20240418	174200	87239405	4145	4145	4145	4145	0
149	20240418	174100	87239405	4145	4145	4145	4145	0
150	20240418	174000	87239405	4145	4145	4145	4145	0
151	20240418	173900	87239405	4145	4145	4145	4145	0
152	20240418	173800	87239405	4145	4145	4145	4145	408
153	20240418	173700	87239405	4145	4145	4145	4145	0
154	20240418	173600	87239405	4145	4145	4145	4145	0
155	20240418	173500	87239405	4145	4145	4145	4145	0
156	20240418	173400	87239405	4145	4145	4145	4145	0
157	20240418	173300	87239405	4145	4145	4145	4145	0
158	20240418	173200	87239405	4145	4145	4145	4145	0
159	20240418	173100	87239405	4145	4145	4145	4145	0
160	20240418	173000	87239405	4145	4145	4145	4145	0
161	20240418	172900	87239405	4145	4145	4145	4145	0
162	20240418	172800	87239405	4145	4145	4145	4145	0
163	20240418	172700	87239405	4145	4145	4145	4145	0
164	20240418	172600	87239405	4145	4145	4145	4145	0
165	20240418	172500	87239405	4145	4145	4145	4145	0
166	20240418	172400	87239405	4145	4145	4145	4145	0
167	20240418	172300	87239405	4145	4145	4145	4145	0
168	20240418	172200	87239405	4145	4145	4145	4145	0
169	20240418	172100	87239405	4145	4145	4145	4145	0
170	20240418	172000	87239405	4145	4145	4145	4145	0
171	20240418	171900	87239405	4145	4145	4145	4145	0
172	20240418	171800	87239405	4145	4145	4145	4145	0
173	20240418	171700	87239405	4145	4145	4145	4145	0
174	20240418	171600	87239405	4145	4145	4145	4145	0
175	20240418	171500	87239405	4145	4145	4145	4145	0
176	20240418	171400	87239405	4145	4145	4145	4145	0
177	20240418	171300	87239405	4145	4145	4145	4145	0
178	20240418	171200	87239405	4145	4145	4145	4145	0
179	20240418	171100	87239405	4145	4145	4145	4145	0
180	20240418	171000	87239405	4145	4145	4145	4145	0
181	20240418	170900	87239405	4145	4145	4145	4145	0
182	20240418	170800	87239405	4145	4145	4145	4145	408
183	20240418	170700	87239405	4145	4145	4145	4145	0
184	20240418	170600	87239405	4145	4145	4145	4145	0
185	20240418	170500	87239405	4145	4145	4145	4145	0
186	20240418	170400	87239405	4145	4145	4145	4145	0
187	20240418	170300	87239405	4145	4145	4145	4145	0
188	20240418	170200	87239405	4145	4145	4145	4145	0
189	20240418	170100	87239405	4145	4145	4145	4145	0
190	20240418	170000	87239405	4145	4145	4145	4145	0
191	20240418	165900	87239405	4145	4145	4145	4145	0
192	20240418	165800	87239405	4145	4145	4145	4145	0
193	20240418	165700	87239405	4145	4145	4145	4145	0
194	20240418	165600	87239405	4145	4145	4145	4145	0
195	20240418	165500	87239405	4145	4145	4145	4145	0
196	20240418	165400	87239405	4145	4145	4145	4145	0
197	20240418	165300	87239405	4145	4145	4145	4145	0
198	20240418	165200	87239405	4145	4145	4145	4145	0
199	20240418	165100	87239405	4145	4145	4145	4145	0
200	20240418	165000	87239405	4145	4145	4145	4145	0
201	20240418	164900	87239405	4145	4145	4145	4145	0
202	20240418	164800	87239405	4145	4145	4145	4145	0
203	20240418	164700	87239405	4145	4145	4145	4145	0
204	20240418	164600	87239405	4145	4145	4145	4145	0
205	20240418	164500	87239405	4145	4145	4145	4145	0
206	20240418	164400	87239405	4145	4145	4145	4145	0
207	20240418	164300	87239405	4145	4145	4145	4145	0
208	20240418	164200	87239405	4145	4145	4145	4145	0
209	20240418	164100	87239405	4145	4145	4145	4145	0
210	20240418	164000	87239405	4145	4145	4145	4145	0
211	20240418	163900	87239405	4145	4145	4145	4145	0
212	20240418	163800	87239405	4145	4145	4145	4145	408
213	20240418	163700	87239405	4145	4145	4145	4145	0
214	20240418	163600	87239405	4145	4145	4145	4145	0
215	20240418	163500	87239405	4145	4145	4145	4145	0
216	20240418	163400	87239405	4145	4145	4145	4145	0
217	20240418	163300	87239405	4145	4145	4145	4145	0
218	20240418	163200	87239405	4145	4145	4145	4145	0
219	20240418	163100	87239405	4145	4145	4145	4145	0
220	20240418	163000	87239405	4145	4145	4145	4145	0
221	20240418	162900	87239405	4145	4145	4145	4145	0
222	20240418	162800	87239405	4145	4145	4145	4145	0
223	20240418	162700	87239405	4145	4145	4145	4145	0
224	20240418	162600	87239405	4145	4145	4145	4145	0
225	20240418	162500	87239405	4145	4145	4145	4145	0
226	20240418	162400	87239405	4145	4145	4145	4145	0
227	20240418	162300	87239405	4145	4145	4145	4145	0
228	20240418	162200	87239405	4145	4145	4145	4145	0
229	20240418	162100	87239405	4145	4145	4145	4145	0
230	20240418	162000	87239405	4145	4145	4145	4145	0
231	20240418	161900	87239405	4145	4145	4145	4145	0
232	20240418	161800	87239405	4145	4145	4145	4145	0
233	20240418	161700	87239405	4145	4145	4145	4145	0
234	20240418	161600	87239405	4145	4145	4145	4145	0
235	20240418	161500	87239405	4145	4145	4145	4145	0
236	20240418	161400	87239405	4145	4145	4145	4145	0
237	20240418	161300	87239405	4145	4145	4145	4145	0
238	20240418	161200	87239405	4145	4145	4145	4145	0
239	20240418	161100	87239405	4145	4145	4145	4145	0
240	20240418	161000	87239405	4145	4145	4145	4145	0
241	20240418	160900	87239405	4145	4145	4145	4145	0
242	20240418	160800	87239405	4145	4145	4145	4145	408
243	20240418	160700	87239405	4145	4145	4145	4145	0
244	20240418	160600	87239405	4145	4145	4145	4145	0
245	20240418	160500	87239405	4145	4145	4145	4145	0
246	20240418	160400	87239405	4145	4145	4145	4145	0
247	20240418	160300	87239405	4145	4145	4145	4145	0
248	20240418	160200	87239405	4145	4145	4145	4145	0
249	20240418	160100	87239405	4145	4145	4145	4145	0
250	20240418	160000	87239405	4145	4145	4145	4145	0
251	20240418	155900	87239405	4145	4145	4145	4145	0
252	20240418	155800	87239405	4145	4145	4145	4145	0
253	20240418	155700	87239405	4145	4145	4145	4145	0
254	20240418	155600	87239405	4145	4145	4145	4145	0
255	20240418	155500	87239405	4145	4145	4145	4145	0
256	20240418	155400	87239405	4145	4145	4145	4145	0
257	20240418	155300	87239405	4145	4145	4145	4145	0
258	20240418	155200	87239405	4145	4145	4145	4145	0
259	20240418	155100	87239405	4145	4145	4145	4145	0
260	20240418	155000	87239405	4145	4145	4145	4145	0
261	20240418	154900	87239405	4145	4145	4145	4145	0
262	20240418	154800	87239405	4145	4145	4145	4145	0
263	20240418	154700	87239405	4145	4145	4145	4145	0
264	20240418	154600	87239405	4145	4145	4145	4145	0
265	20240418	154500	87239405	4145	4145	4145	4145	0
266	20240418	154400	87239405	4145	4145	4145	4145	0
267	20240418	154300	87239405	4145	4145	4145	4145	0
268	20240418	154200	87239405	4145	4145	4145	4145	0
269	20240418	154100	87239405	4145	4145	4145	4145	0
270	20240418	154000	87239405	4145	4145	4145	4145	0
271	20240418	153900	87239405	4145	4145	4145	4145	0
272	20240418	153800	87239405	4145	4145	4145	4145	408
273	20240418	153700	87239405	4145	4145	4145	4145	0
274	20240418	153600	87239405	4145	4145	4145	4145	0
275	20240418	153500	87239405	4145	4145	4145	4145	0
276	20240418	153400	87239405	4145	4145	4145	4145	0
277	20240418	153300	87239405	4145	4145	4145	4145	0
278	20240418	153200	87239405	4145	4145	4145	4145	0
279	20240418	153100	87239405	4145	4145	4145	4145	0
280	20240418	153000	87239405	4145	4145	4145	4145	408
281	20240418	152900	85548245	4130	4130	4130	4130	0
282	20240418	152800	85548245	4130	4130	4130	4130	0
283	20240418	152700	85548245	4130	4130	4130	4130	0
284	20240418	152600	85548245	4130	4130	4130	4130	0
285	20240418	152500	85548245	4130	4130	4130	4130	0
286	20240418	152400	85548245	4130	4130	4130	4130	0
287	20240418	152300	85548245	4130	4130	4130	4130	0
288	20240418	152200	85548245	4130	4130	4130	4130	0
289	20240418	152100	85548245	4130	4130	4130	4130	0
290	20240418	152000	85548245	4130	4130	4130	4130	0
291	20240418	151900	85548245	4130	4135	4135	4130	494
292	20240418	151800	83506410	4135	4135	4135	4135	0
293	20240418	151700	83506410	4135	4135	4135	4135	0
294	20240418	151600	83506410	4135	4135	4135	4135	0
295	20240418	151500	83506410	4135	4135	4135	4135	0
296	20240418	151400	83506410	4135	4135	4135	4135	0
297	20240418	151300	83506410	4135	4135	4135	4135	0
298	20240418	151200	83506410	4135	4135	4135	4135	0
299	20240418	151100	83506410	4135	4135	4135	4135	301
300	20240418	151000	82261775	4140	4140	4140	4140	13
301	20240418	150900	82207955	4140	4140	4140	4140	7
302	20240418	150800	82178975	4140	4140	4140	4140	0
303	20240418	150700	82178975	4140	4140	4140	4140	53
304	20240418	150600	81959555	4145	4145	4145	4145	0
305	20240418	150500	81959555	4145	4145	4145	4145	10
306	20240418	150400	81918105	4145	4145	4145	4145	0
307	20240418	150300	81918105	4145	4145	4145	4145	20
308	20240418	150200	81835205	4145	4145	4145	4145	11
309	20240418	150100	81789610	4140	4140	4140	4140	0
310	20240418	150000	81789610	4140	4140	4140	4140	0
311	20240418	145900	81789610	4140	4140	4140	4140	0
312	20240418	145800	81789610	4140	4140	4140	4140	1
313	20240418	145700	81785470	4140	4140	4140	4140	112
314	20240418	145600	81321790	4140	4140	4140	4140	0
315	20240418	145500	81321790	4140	4140	4140	4140	0
316	20240418	145400	81321790	4140	4140	4140	4140	0
317	20240418	145300	81321790	4140	4140	4140	4140	0
318	20240418	145200	81321790	4140	4140	4140	4140	0
319	20240418	145100	81321790	4140	4140	4140	4140	0
320	20240418	145000	81321790	4140	4140	4140	4140	0
321	20240418	144900	81321790	4140	4140	4140	4140	0
322	20240418	144800	81321790	4140	4140	4140	4140	0
323	20240418	144700	81321790	4140	4140	4140	4140	0
324	20240418	144600	81321790	4140	4140	4140	4140	0
325	20240418	144500	81321790	4140	4140	4140	4140	0
326	20240418	144400	81321790	4140	4140	4140	4140	0
327	20240418	144300	81321790	4140	4140	4140	4140	0
328	20240418	144200	81321790	4140	4140	4140	4140	0
329	20240418	144100	81321790	4140	4140	4140	4140	0
330	20240418	144000	81321790	4140	4140	4140	4140	0
331	20240418	143900	81321790	4140	4140	4140	4140	0
332	20240418	143800	81321790	4140	4140	4140	4140	0
333	20240418	143700	81321790	4140	4140	4140	4140	0
334	20240418	143600	81321790	4140	4140	4140	4140	0
335	20240418	143500	81321790	4140	4140	4140	4140	0
336	20240418	143400	81321790	4140	4140	4140	4140	0
337	20240418	143300	81321790	4140	4140	4140	4140	0
338	20240418	143200	81321790	4140	4140	4140	4140	0
339	20240418	143100	81321790	4140	4140	4140	4140	0
340	20240418	143000	81321790	4140	4140	4140	4140	0
341	20240418	142900	81321790	4140	4140	4140	4140	0
342	20240418	142800	81321790	4140	4140	4140	4140	0
343	20240418	142700	81321790	4140	4140	4140	4140	0
344	20240418	142600	81321790	4140	4140	4140	4140	0
345	20240418	142500	81321790	4140	4140	4140	4140	0
346	20240418	142400	81321790	4140	4140	4140	4140	0
347	20240418	142300	81321790	4140	4140	4140	4140	0
348	20240418	142200	81321790	4140	4140	4140	4140	0
349	20240418	142100	81321790	4140	4140	4140	4140	0
350	20240418	142000	81321790	4140	4140	4140	4140	0
351	20240418	141900	81321790	4140	4140	4140	4140	0
352	20240418	141800	81321790	4140	4140	4140	4140	0
353	20240418	141700	81321790	4140	4140	4140	4140	0
354	20240418	141600	81321790	4140	4140	4140	4140	0
355	20240418	141500	81321790	4140	4140	4140	4140	0
356	20240418	141400	81321790	4140	4140	4140	4140	0
357	20240418	141300	81321790	4140	4145	4145	4140	82
358	20240418	141200	80982305	4145	4145	4145	4145	0
359	20240418	141100	80982305	4145	4145	4145	4145	0
360	20240418	141000	80982305	4145	4145	4145	4145	0
361	20240418	140900	80982305	4145	4145	4145	4145	0
362	20240418	140800	80982305	4145	4145	4145	4145	9
363	20240418	140700	80945000	4145	4145	4145	4145	728
364	20240418	140600	77927440	4145	4145	4145	4145	0
365	20240418	140500	77927440	4145	4145	4145	4145	0
366	20240418	140400	77927440	4145	4145	4145	4145	1
367	20240418	140300	77923295	4160	4160	4160	4160	1
368	20240418	140200	77919135	4160	4160	4160	4160	0
369	20240418	140100	77919135	4160	4160	4160	4160	0
370	20240418	140000	77919135	4160	4160	4160	4160	0
371	20240418	135900	77919135	4160	4160	4160	4160	35
372	20240418	135800	77773535	4160	4160	4160	4160	0
373	20240418	135700	77773535	4160	4145	4160	4145	2
374	20240418	135600	77765230	4145	4145	4145	4145	0
375	20240418	135500	77765230	4145	4145	4145	4145	96
376	20240418	135400	77367310	4145	4145	4145	4145	0
377	20240418	135300	77367310	4145	4145	4145	4145	0
378	20240418	135200	77367310	4145	4145	4145	4145	0
379	20240418	135100	77367310	4145	4145	4145	4145	0
380	20240418	135000	77367310	4145	4145	4145	4145	0
381	20240418	134900	77367310	4145	4145	4145	4145	0
382	20240418	134800	77367310	4145	4145	4145	4145	0
383	20240418	134700	77367310	4145	4145	4145	4145	0
384	20240418	134600	77367310	4145	4145	4145	4145	15
385	20240418	134500	77305135	4145	4145	4145	4145	13
386	20240418	134400	77251250	4145	4145	4145	4145	0
387	20240418	134300	77251250	4145	4145	4145	4145	0
388	20240418	134200	77251250	4145	4145	4145	4145	0
389	20240418	134100	77251250	4145	4145	4145	4145	0
390	20240418	134000	77251250	4145	4145	4145	4145	0
391	20240418	133900	77251250	4145	4145	4145	4145	0
392	20240418	133800	77251250	4145	4150	4150	4145	80
393	20240418	133700	76919535	4145	4145	4145	4145	0
394	20240418	133600	76919535	4145	4145	4145	4145	0
395	20240418	133500	76919535	4145	4145	4145	4145	0
396	20240418	133400	76919535	4145	4145	4145	4145	0
397	20240418	133300	76919535	4145	4145	4145	4145	0
398	20240418	133200	76919535	4145	4145	4145	4145	0
399	20240418	133100	76919535	4145	4145	4145	4145	76
400	20240418	133000	76604515	4140	4140	4140	4140	0
401	20240418	132900	76604515	4140	4140	4140	4140	0
402	20240418	132800	76604515	4140	4140	4140	4140	0
403	20240418	132700	76604515	4140	4140	4140	4140	0
404	20240418	132600	76604515	4140	4140	4140	4140	0
405	20240418	132500	76604515	4140	4140	4140	4140	0
406	20240418	132400	76604515	4140	4140	4140	4140	0
407	20240418	132300	76604515	4140	4140	4140	4140	0
408	20240418	132200	76604515	4140	4140	4140	4140	0
409	20240418	132100	76604515	4140	4140	4140	4140	0
410	20240418	132000	76604515	4140	4140	4140	4140	0
411	20240418	131900	76604515	4140	4140	4140	4140	100
412	20240418	131800	76190515	4150	4150	4150	4150	0
413	20240418	131700	76190515	4150	4150	4150	4150	0
414	20240418	131600	76190515	4150	4150	4150	4150	0
415	20240418	131500	76190515	4150	4150	4150	4150	0
416	20240418	131400	76190515	4150	4150	4150	4150	0
417	20240418	131300	76190515	4150	4150	4150	4150	0
418	20240418	131200	76190515	4150	4150	4150	4150	0
419	20240418	131100	76190515	4150	4150	4150	4150	0
420	20240418	131000	76190515	4150	4150	4150	4150	0
421	20240418	130900	76190515	4150	4150	4150	4150	0
422	20240418	130800	76190515	4150	4150	4150	4150	0
423	20240418	130700	76190515	4150	4150	4150	4150	0
424	20240418	130600	76190515	4150	4150	4150	4150	0
425	20240418	130500	76190515	4150	4150	4150	4150	0
426	20240418	130400	76190515	4150	4150	4150	4150	0
427	20240418	130300	76190515	4150	4150	4150	4150	0
428	20240418	130200	76190515	4150	4150	4150	4150	0
429	20240418	130100	76190515	4150	4150	4150	4150	15
430	20240418	130000	76128265	4150	4150	4150	4150	0
431	20240418	125900	76128265	4150	4150	4150	4150	0
432	20240418	125800	76128265	4150	4150	4150	4150	0
433	20240418	125700	76128265	4150	4150	4150	4150	0
434	20240418	125600	76128265	4150	4150	4150	4150	0
435	20240418	125500	76128265	4150	4150	4150	4150	0
436	20240418	125400	76128265	4150	4150	4150	4150	0
437	20240418	125300	76128265	4150	4150	4150	4150	0
438	20240418	125200	76128265	4150	4150	4150	4150	0
439	20240418	125100	76128265	4150	4150	4150	4150	0
440	20240418	125000	76128265	4150	4140	4150	4140	1000
441	20240418	124900	71983185	4135	4135	4135	4135	0
442	20240418	124800	71983185	4135	4135	4135	4135	0
443	20240418	124700	71983185	4135	4135	4135	4135	0
444	20240418	124600	71983185	4135	4135	4135	4135	0
445	20240418	124500	71983185	4135	4135	4135	4135	0
446	20240418	124400	71983185	4135	4135	4135	4135	67
447	20240418	124300	71706140	4140	4140	4140	4140	0
448	20240418	124200	71706140	4140	4140	4140	4140	0
449	20240418	124100	71706140	4140	4140	4140	4140	0
450	20240418	124000	71706140	4140	4145	4145	4140	1292
451	20240418	123900	66356155	4145	4145	4145	4145	0
452	20240418	123800	66356155	4145	4145	4145	4145	0
453	20240418	123700	66356155	4145	4145	4145	4145	0
454	20240418	123600	66356155	4145	4145	4145	4145	0
455	20240418	123500	66356155	4145	4145	4145	4145	0
456	20240418	123400	66356155	4145	4145	4145	4145	0
457	20240418	123300	66356155	4145	4145	4145	4145	0
458	20240418	123200	66356155	4145	4145	4145	4145	0
459	20240418	123100	66356155	4145	4145	4145	4145	13
460	20240418	123000	66302270	4145	4145	4145	4145	0
461	20240418	122900	66302270	4145	4145	4145	4145	0
462	20240418	122800	66302270	4145	4145	4145	4145	0
463	20240418	122700	66302270	4145	4145	4145	4145	0
464	20240418	122600	66302270	4145	4145	4145	4145	0
465	20240418	122500	66302270	4145	4145	4145	4145	225
466	20240418	122400	65369645	4150	4150	4150	4150	0
467	20240418	122300	65369645	4150	4150	4150	4150	0
468	20240418	122200	65369645	4150	4150	4150	4150	0
469	20240418	122100	65369645	4150	4150	4150	4150	1
470	20240418	122000	65365495	4145	4145	4145	4145	1
471	20240418	121900	65361350	4150	4150	4150	4150	0
472	20240418	121800	65361350	4150	4150	4150	4150	0
473	20240418	121700	65361350	4150	4150	4150	4150	0
474	20240418	121600	65361350	4150	4150	4150	4150	0
475	20240418	121500	65361350	4150	4150	4150	4150	145
476	20240418	121400	64759600	4160	4160	4160	4160	0
477	20240418	121300	64759600	4160	4160	4160	4160	0
478	20240418	121200	64759600	4160	4160	4160	4160	0
479	20240418	121100	64759600	4160	4160	4160	4160	0
480	20240418	121000	64759600	4160	4160	4160	4160	0
481	20240418	120900	64759600	4160	4160	4160	4160	0
482	20240418	120800	64759600	4160	4160	4160	4160	0
483	20240418	120700	64759600	4160	4160	4160	4160	0
484	20240418	120600	64759600	4160	4160	4160	4160	500
485	20240418	120500	62679600	4150	4150	4150	4150	0
486	20240418	120400	62679600	4150	4150	4150	4150	1
487	20240418	120300	62675450	4150	4150	4150	4150	0
488	20240418	120200	62675450	4150	4150	4150	4150	0
489	20240418	120100	62675450	4150	4150	4150	4150	0
490	20240418	120000	62675450	4150	4150	4150	4150	0
491	20240418	115900	62675450	4150	4150	4150	4150	20
492	20240418	115800	62592450	4150	4150	4150	4150	0
493	20240418	115700	62592450	4150	4150	4150	4150	0
494	20240418	115600	62592450	4150	4150	4150	4150	0
495	20240418	115500	62592450	4150	4150	4150	4150	0
496	20240418	115400	62592450	4150	4150	4150	4150	0
497	20240418	115300	62592450	4150	4150	4150	4150	0
498	20240418	115200	62592450	4150	4150	4150	4150	0
499	20240418	115100	62592450	4150	4150	4150	4150	229
500	20240418	115000	61642100	4150	4150	4150	4150	0
501	20240418	114900	61642100	4150	4150	4150	4150	1
502	20240418	114800	61637950	4150	4150	4150	4150	0
503	20240418	114700	61637950	4150	4150	4150	4150	0
504	20240418	114600	61637950	4150	4150	4150	4150	0
505	20240418	114500	61637950	4150	4150	4150	4150	0
506	20240418	114400	61637950	4150	4150	4150	4150	0
507	20240418	114300	61637950	4150	4150	4150	4150	0
508	20240418	114200	61637950	4150	4150	4150	4150	0
509	20240418	114100	61637950	4150	4150	4150	4150	0
510	20240418	114000	61637950	4150	4150	4150	4150	0
511	20240418	113900	61637950	4150	4150	4150	4150	0
512	20240418	113800	61637950	4150	4150	4150	4150	0
513	20240418	113700	61637950	4150	4150	4150	4150	0
514	20240418	113600	61637950	4150	4150	4150	4150	0
515	20240418	113500	61637950	4150	4150	4150	4150	0
516	20240418	113400	61637950	4150	4150	4150	4150	4
517	20240418	113300	61621350	4155	4155	4155	4155	0
518	20240418	113200	61621350	4155	4155	4155	4155	0
519	20240418	113100	61621350	4155	4155	4155	4155	0
520	20240418	113000	61621350	4155	4155	4155	4155	20
521	20240418	112900	61538250	4155	4155	4155	4155	100
522	20240418	112800	61122750	4155	4155	4155	4155	50
523	20240418	112700	60915000	4155	4155	4155	4155	230
524	20240418	112600	59959350	4160	4160	4160	4160	0
525	20240418	112500	59959350	4160	4160	4160	4160	50
526	20240418	112400	59751350	4155	4155	4155	4155	0
527	20240418	112300	59751350	4155	4155	4155	4155	0
528	20240418	112200	59751350	4155	4155	4155	4155	0
529	20240418	112100	59751350	4155	4155	4155	4155	107
530	20240418	112000	59306765	4160	4165	4165	4160	500
531	20240418	111900	57226405	4165	4165	4165	4165	0
532	20240418	111800	57226405	4165	4165	4165	4165	0
533	20240418	111700	57226405	4165	4165	4165	4165	0
534	20240418	111600	57226405	4165	4165	4165	4165	11
535	20240418	111500	57180590	4170	4170	4170	4170	0
536	20240418	111400	57180590	4170	4170	4170	4170	0
537	20240418	111300	57180590	4170	4170	4170	4170	0
538	20240418	111200	57180590	4170	4170	4170	4170	0
539	20240418	111100	57180590	4170	4170	4170	4170	10
540	20240418	111000	57138890	4180	4180	4180	4180	0
541	20240418	110900	57138890	4180	4180	4180	4180	0
542	20240418	110800	57138890	4180	4180	4180	4180	0
543	20240418	110700	57138890	4180	4180	4180	4180	0
544	20240418	110600	57138890	4180	4180	4180	4180	0
545	20240418	110500	57138890	4180	4180	4180	4180	0
546	20240418	110400	57138890	4180	4180	4180	4180	0
547	20240418	110300	57138890	4180	4180	4180	4180	0
548	20240418	110200	57138890	4180	4180	4180	4180	0
549	20240418	110100	57138890	4180	4180	4180	4180	0
550	20240418	110000	57138890	4180	4180	4180	4180	0
551	20240418	105900	57138890	4180	4180	4180	4180	0
552	20240418	105800	57138890	4180	4180	4180	4180	0
553	20240418	105700	57138890	4180	4180	4180	4180	0
554	20240418	105600	57138890	4180	4180	4180	4180	0
555	20240418	105500	57138890	4180	4180	4180	4180	0
556	20240418	105400	57138890	4180	4180	4180	4180	0
557	20240418	105300	57138890	4180	4180	4180	4180	0
558	20240418	105200	57138890	4180	4180	4180	4180	0
559	20240418	105100	57138890	4180	4180	4180	4180	0
560	20240418	105000	57138890	4180	4180	4180	4180	0
561	20240418	104900	57138890	4180	4180	4180	4180	0
562	20240418	104800	57138890	4180	4180	4180	4180	0
563	20240418	104700	57138890	4180	4180	4180	4180	0
564	20240418	104600	57138890	4180	4180	4180	4180	50
565	20240418	104500	56929890	4180	4180	4180	4180	50
566	20240418	104400	56720890	4180	4180	4180	4180	0
567	20240418	104300	56720890	4180	4180	4180	4180	0
568	20240418	104200	56720890	4180	4180	4180	4180	10
569	20240418	104100	56679090	4180	4180	4180	4180	310
570	20240418	104000	55383290	4180	4180	4180	4180	0
571	20240418	103900	55383290	4180	4180	4180	4180	1200
572	20240418	103800	50367290	4180	4180	4180	4180	0
573	20240418	103700	50367290	4180	4180	4180	4180	0
574	20240418	103600	50367290	4180	4180	4180	4180	0
575	20240418	103500	50367290	4180	4180	4180	4180	0
576	20240418	103400	50367290	4180	4180	4180	4180	284
577	20240418	103300	49180170	4180	4180	4180	4180	53
578	20240418	103200	48958630	4180	4180	4180	4180	0
579	20240418	103100	48958630	4180	4180	4180	4180	0
580	20240418	103000	48958630	4180	4180	4180	4180	0
581	20240418	102900	48958630	4180	4190	4190	4180	1134
582	20240418	102800	44218340	4190	4190	4190	4190	300
583	20240418	102700	42961340	4190	4190	4190	4190	0
584	20240418	102600	42961340	4190	4190	4190	4190	0
585	20240418	102500	42961340	4190	4185	4190	4185	80
586	20240418	102400	42626520	4185	4185	4185	4185	0
587	20240418	102300	42626520	4185	4185	4185	4185	10
588	20240418	102200	42584670	4180	4180	4180	4180	0
589	20240418	102100	42584670	4180	4180	4180	4180	0
590	20240418	102000	42584670	4180	4180	4180	4180	0
591	20240418	101900	42584670	4180	4180	4180	4180	0
592	20240418	101800	42584670	4180	4180	4180	4180	0
593	20240418	101700	42584670	4180	4180	4180	4180	342
594	20240418	101600	41155110	4180	4180	4180	4180	3
595	20240418	101500	41142570	4185	4185	4185	4185	0
596	20240418	101400	41142570	4185	4185	4185	4185	0
597	20240418	101300	41142570	4185	4185	4185	4185	0
598	20240418	101200	41142570	4185	4185	4185	4185	0
599	20240418	101100	41142570	4185	4185	4185	4185	15
600	20240418	101000	41079795	4180	4180	4180	4180	0
601	20240418	100900	41079795	4180	4180	4180	4180	511
602	20240418	100800	38943815	4180	4180	4180	4180	30
603	20240418	100700	38818415	4185	4185	4185	4185	0
604	20240418	100600	38818415	4185	4185	4185	4185	0
605	20240418	100500	38818415	4185	4185	4185	4185	3
606	20240418	100400	38805860	4180	4180	4180	4180	0
607	20240418	100300	38805860	4180	4180	4180	4180	0
608	20240418	100200	38805860	4180	4180	4180	4180	70
609	20240418	100100	38513260	4180	4180	4180	4180	0
610	20240418	100000	38513260	4180	4180	4180	4180	0
611	20240418	095900	38513260	4180	4180	4180	4180	0
612	20240418	095800	38513260	4180	4175	4180	4175	1000
613	20240418	095700	34334840	4165	4165	4165	4165	0
614	20240418	095600	34334840	4165	4165	4165	4165	213
615	20240418	095500	33447695	4165	4165	4165	4165	0
616	20240418	095400	33447695	4165	4165	4165	4165	0
617	20240418	095300	33447695	4165	4165	4165	4165	319
618	20240418	095200	32119060	4165	4155	4165	4155	1425
619	20240418	095100	26191375	4155	4155	4155	4155	0
620	20240418	095000	26191375	4155	4155	4155	4155	0
621	20240418	094900	26191375	4155	4155	4155	4155	0
622	20240418	094800	26191375	4155	4155	4155	4155	0
623	20240418	094700	26191375	4155	4155	4155	4155	0
624	20240418	094600	26191375	4155	4155	4155	4155	0
625	20240418	094500	26191375	4155	4155	4155	4155	0
626	20240418	094400	26191375	4155	4155	4155	4155	0
627	20240418	094300	26191375	4155	4155	4155	4155	0
628	20240418	094200	26191375	4155	4155	4155	4155	653
629	20240418	094100	23478160	4155	4155	4155	4155	180
630	20240418	094000	22730260	4155	4155	4155	4155	0
631	20240418	093900	22730260	4155	4155	4155	4155	0
632	20240418	093800	22730260	4155	4160	4160	4155	2002
633	20240418	093700	14406900	4145	4145	4145	4145	0
634	20240418	093600	14406900	4145	4145	4145	4145	0
635	20240418	093500	14406900	4145	4150	4150	4145	1700
636	20240418	093400	7358380	4150	4150	4150	4150	125
637	20240418	093300	6839630	4150	4150	4150	4150	0
638	20240418	093200	6839630	4150	4150	4150	4150	0
639	20240418	093100	6839630	4150	4150	4150	4150	0
640	20240418	093000	6839630	4150	4150	4150	4150	0
641	20240418	092900	6839630	4150	4150	4150	4150	0
642	20240418	092800	6839630	4150	4150	4150	4150	33
643	20240418	092700	6702680	4165	4165	4165	4165	0
644	20240418	092600	6702680	4165	4165	4165	4165	90
645	20240418	092500	6327830	4165	4165	4165	4165	0
646	20240418	092400	6327830	4165	4165	4165	4165	0
647	20240418	092300	6327830	4165	4165	4165	4165	105
648	20240418	092200	5890505	4180	4170	4180	4170	26
649	20240418	092100	5781895	4170	4170	4170	4170	10
650	20240418	092000	5740195	4170	4170	4170	4170	50
651	20240418	091900	5531695	4170	4170	4170	4170	0
652	20240418	091800	5531695	4170	4170	4170	4170	50
653	20240418	091700	5323195	4170	4170	4170	4170	50
654	20240418	091600	5114695	4175	4175	4175	4175	100
655	20240418	091500	4697195	4180	4180	4180	4180	0
656	20240418	091400	4697195	4180	4180	4180	4180	0
657	20240418	091300	4697195	4180	4180	4180	4180	0
658	20240418	091200	4697195	4180	4180	4180	4180	82
659	20240418	091100	4354435	4180	4180	4180	4180	41
660	20240418	091000	4183055	4175	4175	4175	4175	0
661	20240418	090900	4183055	4175	4165	4175	4165	306
662	20240418	090800	2908445	4160	4160	4160	4160	0
663	20240418	090700	2908445	4160	4140	4160	4140	598
664	20240418	090600	428840	4135	4135	4135	4135	43
665	20240418	090500	251035	4135	4135	4135	4135	0
666	20240418	090400	251035	4135	4135	4135	4135	0
667	20240418	090300	251035	4135	4135	4135	4135	0
668	20240418	090200	251035	4135	4135	4135	4135	1
669	20240418	090100	246900	4115	4115	4115	4115	0
670	20240418	090000	246900	4115	4115	4115	4115	60