KissMeData/448740/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210500	46243250	9780	9780	9780	9780	3
3	20240418	210400	46243250	9780	9780	9780	9780	0
4	20240418	210300	46243250	9780	9780	9780	9780	0
5	20240418	210200	46243250	9780	9780	9780	9780	0
6	20240418	210100	46243250	9780	9780	9780	9780	0
7	20240418	210000	46243250	9780	9780	9780	9780	0
8	20240418	205900	46243250	9780	9780	9780	9780	0
9	20240418	205800	46243250	9780	9780	9780	9780	0
10	20240418	205700	46243250	9780	9780	9780	9780	0
11	20240418	205600	46243250	9780	9780	9780	9780	0
12	20240418	205500	46243250	9780	9780	9780	9780	0
13	20240418	205400	46243250	9780	9780	9780	9780	0
14	20240418	205300	46243250	9780	9780	9780	9780	0
15	20240418	205200	46243250	9780	9780	9780	9780	0
16	20240418	205100	46243250	9780	9780	9780	9780	0
17	20240418	205000	46243250	9780	9780	9780	9780	0
18	20240418	204900	46243250	9780	9780	9780	9780	0
19	20240418	204800	46243250	9780	9780	9780	9780	0
20	20240418	204700	46243250	9780	9780	9780	9780	0
21	20240418	204600	46243250	9780	9780	9780	9780	0
22	20240418	204500	46243250	9780	9780	9780	9780	0
23	20240418	204400	46243250	9780	9780	9780	9780	0
24	20240418	204300	46243250	9780	9780	9780	9780	0
25	20240418	204200	46243250	9780	9780	9780	9780	0
26	20240418	204100	46243250	9780	9780	9780	9780	0
27	20240418	204000	46243250	9780	9780	9780	9780	0
28	20240418	203900	46243250	9780	9780	9780	9780	0
29	20240418	203800	46243250	9780	9780	9780	9780	0
30	20240418	203700	46243250	9780	9780	9780	9780	0
31	20240418	203600	46243250	9780	9780	9780	9780	0
32	20240418	203500	46243250	9780	9780	9780	9780	3
33	20240418	203400	46243250	9780	9780	9780	9780	0
34	20240418	203300	46243250	9780	9780	9780	9780	0
35	20240418	203200	46243250	9780	9780	9780	9780	0
36	20240418	203100	46243250	9780	9780	9780	9780	0
37	20240418	203000	46243250	9780	9780	9780	9780	0
38	20240418	202900	46243250	9780	9780	9780	9780	0
39	20240418	202800	46243250	9780	9780	9780	9780	0
40	20240418	202700	46243250	9780	9780	9780	9780	0
41	20240418	202600	46243250	9780	9780	9780	9780	0
42	20240418	202500	46243250	9780	9780	9780	9780	0
43	20240418	202400	46243250	9780	9780	9780	9780	0
44	20240418	202300	46243250	9780	9780	9780	9780	0
45	20240418	202200	46243250	9780	9780	9780	9780	0
46	20240418	202100	46243250	9780	9780	9780	9780	0
47	20240418	202000	46243250	9780	9780	9780	9780	0
48	20240418	201900	46243250	9780	9780	9780	9780	0
49	20240418	201800	46243250	9780	9780	9780	9780	0
50	20240418	201700	46243250	9780	9780	9780	9780	0
51	20240418	201600	46243250	9780	9780	9780	9780	0
52	20240418	201500	46243250	9780	9780	9780	9780	0
53	20240418	201400	46243250	9780	9780	9780	9780	0
54	20240418	201300	46243250	9780	9780	9780	9780	0
55	20240418	201200	46243250	9780	9780	9780	9780	0
56	20240418	201100	46243250	9780	9780	9780	9780	0
57	20240418	201000	46243250	9780	9780	9780	9780	0
58	20240418	200900	46243250	9780	9780	9780	9780	0
59	20240418	200800	46243250	9780	9780	9780	9780	0
60	20240418	200700	46243250	9780	9780	9780	9780	0
61	20240418	200600	46243250	9780	9780	9780	9780	0
62	20240418	200500	46243250	9780	9780	9780	9780	3
63	20240418	200400	46243250	9780	9780	9780	9780	0
64	20240418	200300	46243250	9780	9780	9780	9780	0
65	20240418	200200	46243250	9780	9780	9780	9780	0
66	20240418	200100	46243250	9780	9780	9780	9780	0
67	20240418	200000	46243250	9780	9780	9780	9780	0
68	20240418	195900	46243250	9780	9780	9780	9780	0
69	20240418	195800	46243250	9780	9780	9780	9780	0
70	20240418	195700	46243250	9780	9780	9780	9780	0
71	20240418	195600	46243250	9780	9780	9780	9780	0
72	20240418	195500	46243250	9780	9780	9780	9780	0
73	20240418	195400	46243250	9780	9780	9780	9780	0
74	20240418	195300	46243250	9780	9780	9780	9780	0
75	20240418	195200	46243250	9780	9780	9780	9780	0
76	20240418	195100	46243250	9780	9780	9780	9780	0
77	20240418	195000	46243250	9780	9780	9780	9780	0
78	20240418	194900	46243250	9780	9780	9780	9780	0
79	20240418	194800	46243250	9780	9780	9780	9780	0
80	20240418	194700	46243250	9780	9780	9780	9780	0
81	20240418	194600	46243250	9780	9780	9780	9780	0
82	20240418	194500	46243250	9780	9780	9780	9780	0
83	20240418	194400	46243250	9780	9780	9780	9780	0
84	20240418	194300	46243250	9780	9780	9780	9780	0
85	20240418	194200	46243250	9780	9780	9780	9780	0
86	20240418	194100	46243250	9780	9780	9780	9780	0
87	20240418	194000	46243250	9780	9780	9780	9780	0
88	20240418	193900	46243250	9780	9780	9780	9780	0
89	20240418	193800	46243250	9780	9780	9780	9780	0
90	20240418	193700	46243250	9780	9780	9780	9780	0
91	20240418	193600	46243250	9780	9780	9780	9780	0
92	20240418	193500	46243250	9780	9780	9780	9780	3
93	20240418	193400	46243250	9780	9780	9780	9780	0
94	20240418	193300	46243250	9780	9780	9780	9780	0
95	20240418	193200	46243250	9780	9780	9780	9780	0
96	20240418	193100	46243250	9780	9780	9780	9780	0
97	20240418	193000	46243250	9780	9780	9780	9780	0
98	20240418	192900	46243250	9780	9780	9780	9780	0
99	20240418	192800	46243250	9780	9780	9780	9780	0
100	20240418	192700	46243250	9780	9780	9780	9780	0
101	20240418	192600	46243250	9780	9780	9780	9780	0
102	20240418	192500	46243250	9780	9780	9780	9780	0
103	20240418	192400	46243250	9780	9780	9780	9780	0
104	20240418	192300	46243250	9780	9780	9780	9780	0
105	20240418	192200	46243250	9780	9780	9780	9780	0
106	20240418	192100	46243250	9780	9780	9780	9780	0
107	20240418	192000	46243250	9780	9780	9780	9780	0
108	20240418	191900	46243250	9780	9780	9780	9780	0
109	20240418	191800	46243250	9780	9780	9780	9780	0
110	20240418	191700	46243250	9780	9780	9780	9780	0
111	20240418	191600	46243250	9780	9780	9780	9780	0
112	20240418	191500	46243250	9780	9780	9780	9780	0
113	20240418	191400	46243250	9780	9780	9780	9780	0
114	20240418	191300	46243250	9780	9780	9780	9780	0
115	20240418	191200	46243250	9780	9780	9780	9780	0
116	20240418	191100	46243250	9780	9780	9780	9780	0
117	20240418	191000	46243250	9780	9780	9780	9780	0
118	20240418	190900	46243250	9780	9780	9780	9780	0
119	20240418	190800	46243250	9780	9780	9780	9780	0
120	20240418	190700	46243250	9780	9780	9780	9780	0
121	20240418	190600	46243250	9780	9780	9780	9780	0
122	20240418	190500	46243250	9780	9780	9780	9780	3
123	20240418	190400	46243250	9780	9780	9780	9780	0
124	20240418	190300	46243250	9780	9780	9780	9780	0
125	20240418	190200	46243250	9780	9780	9780	9780	0
126	20240418	190100	46243250	9780	9780	9780	9780	0
127	20240418	190000	46243250	9780	9780	9780	9780	0
128	20240418	185900	46243250	9780	9780	9780	9780	0
129	20240418	185800	46243250	9780	9780	9780	9780	0
130	20240418	185700	46243250	9780	9780	9780	9780	0
131	20240418	185600	46243250	9780	9780	9780	9780	0
132	20240418	185500	46243250	9780	9780	9780	9780	0
133	20240418	185400	46243250	9780	9780	9780	9780	0
134	20240418	185300	46243250	9780	9780	9780	9780	0
135	20240418	185200	46243250	9780	9780	9780	9780	0
136	20240418	185100	46243250	9780	9780	9780	9780	0
137	20240418	185000	46243250	9780	9780	9780	9780	0
138	20240418	184900	46243250	9780	9780	9780	9780	0
139	20240418	184800	46243250	9780	9780	9780	9780	0
140	20240418	184700	46243250	9780	9780	9780	9780	0
141	20240418	184600	46243250	9780	9780	9780	9780	0
142	20240418	184500	46243250	9780	9780	9780	9780	0
143	20240418	184400	46243250	9780	9780	9780	9780	0
144	20240418	184300	46243250	9780	9780	9780	9780	0
145	20240418	184200	46243250	9780	9780	9780	9780	0
146	20240418	184100	46243250	9780	9780	9780	9780	0
147	20240418	184000	46243250	9780	9780	9780	9780	0
148	20240418	183900	46243250	9780	9780	9780	9780	0
149	20240418	183800	46243250	9780	9780	9780	9780	0
150	20240418	183700	46243250	9780	9780	9780	9780	0
151	20240418	183600	46243250	9780	9780	9780	9780	0
152	20240418	183500	46243250	9780	9780	9780	9780	3
153	20240418	183400	46243250	9780	9780	9780	9780	0
154	20240418	183300	46243250	9780	9780	9780	9780	0
155	20240418	183200	46243250	9780	9780	9780	9780	0
156	20240418	183100	46243250	9780	9780	9780	9780	0
157	20240418	183000	46243250	9780	9780	9780	9780	0
158	20240418	182900	46243250	9780	9780	9780	9780	0
159	20240418	182800	46243250	9780	9780	9780	9780	0
160	20240418	182700	46243250	9780	9780	9780	9780	0
161	20240418	182600	46243250	9780	9780	9780	9780	0
162	20240418	182500	46243250	9780	9780	9780	9780	0
163	20240418	182400	46243250	9780	9780	9780	9780	0
164	20240418	182300	46243250	9780	9780	9780	9780	0
165	20240418	182200	46243250	9780	9780	9780	9780	0
166	20240418	182100	46243250	9780	9780	9780	9780	0
167	20240418	182000	46243250	9780	9780	9780	9780	0
168	20240418	181900	46243250	9780	9780	9780	9780	0
169	20240418	181800	46243250	9780	9780	9780	9780	0
170	20240418	181700	46243250	9780	9780	9780	9780	0
171	20240418	181600	46243250	9780	9780	9780	9780	0
172	20240418	181500	46243250	9780	9780	9780	9780	0
173	20240418	181400	46243250	9780	9780	9780	9780	0
174	20240418	181300	46243250	9780	9780	9780	9780	0
175	20240418	181200	46243250	9780	9780	9780	9780	0
176	20240418	181100	46243250	9780	9780	9780	9780	0
177	20240418	181000	46243250	9780	9780	9780	9780	0
178	20240418	180900	46243250	9780	9780	9780	9780	0
179	20240418	180800	46243250	9780	9780	9780	9780	0
180	20240418	180700	46243250	9780	9780	9780	9780	0
181	20240418	180600	46243250	9780	9780	9780	9780	0
182	20240418	180500	46243250	9780	9780	9780	9780	3
183	20240418	180400	46243250	9780	9780	9780	9780	0
184	20240418	180300	46243250	9780	9780	9780	9780	0
185	20240418	180200	46243250	9780	9780	9780	9780	0
186	20240418	180100	46243250	9780	9780	9780	9780	0
187	20240418	180000	46243250	9780	9780	9780	9780	0
188	20240418	175900	46243250	9780	9780	9780	9780	0
189	20240418	175800	46243250	9780	9780	9780	9780	0
190	20240418	175700	46243250	9780	9780	9780	9780	0
191	20240418	175600	46243250	9780	9780	9780	9780	0
192	20240418	175500	46243250	9780	9780	9780	9780	0
193	20240418	175400	46243250	9780	9780	9780	9780	0
194	20240418	175300	46243250	9780	9780	9780	9780	0
195	20240418	175200	46243250	9780	9780	9780	9780	0
196	20240418	175100	46243250	9780	9780	9780	9780	0
197	20240418	175000	46243250	9780	9780	9780	9780	0
198	20240418	174900	46243250	9780	9780	9780	9780	0
199	20240418	174800	46243250	9780	9780	9780	9780	0
200	20240418	174700	46243250	9780	9780	9780	9780	0
201	20240418	174600	46243250	9780	9780	9780	9780	0
202	20240418	174500	46243250	9780	9780	9780	9780	0
203	20240418	174400	46243250	9780	9780	9780	9780	0
204	20240418	174300	46243250	9780	9780	9780	9780	0
205	20240418	174200	46243250	9780	9780	9780	9780	0
206	20240418	174100	46243250	9780	9780	9780	9780	0
207	20240418	174000	46243250	9780	9780	9780	9780	0
208	20240418	173900	46243250	9780	9780	9780	9780	0
209	20240418	173800	46243250	9780	9780	9780	9780	0
210	20240418	173700	46243250	9780	9780	9780	9780	0
211	20240418	173600	46243250	9780	9780	9780	9780	0
212	20240418	173500	46243250	9780	9780	9780	9780	3
213	20240418	173400	46243250	9780	9780	9780	9780	0
214	20240418	173300	46243250	9780	9780	9780	9780	0
215	20240418	173200	46243250	9780	9780	9780	9780	0
216	20240418	173100	46243250	9780	9780	9780	9780	0
217	20240418	173000	46243250	9780	9780	9780	9780	0
218	20240418	172900	46243250	9780	9780	9780	9780	0
219	20240418	172800	46243250	9780	9780	9780	9780	0
220	20240418	172700	46243250	9780	9780	9780	9780	0
221	20240418	172600	46243250	9780	9780	9780	9780	0
222	20240418	172500	46243250	9780	9780	9780	9780	0
223	20240418	172400	46243250	9780	9780	9780	9780	0
224	20240418	172300	46243250	9780	9780	9780	9780	0
225	20240418	172200	46243250	9780	9780	9780	9780	0
226	20240418	172100	46243250	9780	9780	9780	9780	0
227	20240418	172000	46243250	9780	9780	9780	9780	0
228	20240418	171900	46243250	9780	9780	9780	9780	0
229	20240418	171800	46243250	9780	9780	9780	9780	0
230	20240418	171700	46243250	9780	9780	9780	9780	0
231	20240418	171600	46243250	9780	9780	9780	9780	0
232	20240418	171500	46243250	9780	9780	9780	9780	0
233	20240418	171400	46243250	9780	9780	9780	9780	0
234	20240418	171300	46243250	9780	9780	9780	9780	0
235	20240418	171200	46243250	9780	9780	9780	9780	0
236	20240418	171100	46243250	9780	9780	9780	9780	0
237	20240418	171000	46243250	9780	9780	9780	9780	0
238	20240418	170900	46243250	9780	9780	9780	9780	0
239	20240418	170800	46243250	9780	9780	9780	9780	0
240	20240418	170700	46243250	9780	9780	9780	9780	0
241	20240418	170600	46243250	9780	9780	9780	9780	0
242	20240418	170500	46243250	9780	9780	9780	9780	3
243	20240418	170400	46243250	9780	9780	9780	9780	0
244	20240418	170300	46243250	9780	9780	9780	9780	0
245	20240418	170200	46243250	9780	9780	9780	9780	0
246	20240418	170100	46243250	9780	9780	9780	9780	0
247	20240418	170000	46243250	9780	9780	9780	9780	0
248	20240418	165900	46243250	9780	9780	9780	9780	0
249	20240418	165800	46243250	9780	9780	9780	9780	0
250	20240418	165700	46243250	9780	9780	9780	9780	0
251	20240418	165600	46243250	9780	9780	9780	9780	0
252	20240418	165500	46243250	9780	9780	9780	9780	0
253	20240418	165400	46243250	9780	9780	9780	9780	0
254	20240418	165300	46243250	9780	9780	9780	9780	0
255	20240418	165200	46243250	9780	9780	9780	9780	0
256	20240418	165100	46243250	9780	9780	9780	9780	0
257	20240418	165000	46243250	9780	9780	9780	9780	0
258	20240418	164900	46243250	9780	9780	9780	9780	0
259	20240418	164800	46243250	9780	9780	9780	9780	0
260	20240418	164700	46243250	9780	9780	9780	9780	0
261	20240418	164600	46243250	9780	9780	9780	9780	0
262	20240418	164500	46243250	9780	9780	9780	9780	0
263	20240418	164400	46243250	9780	9780	9780	9780	0
264	20240418	164300	46243250	9780	9780	9780	9780	0
265	20240418	164200	46243250	9780	9780	9780	9780	0
266	20240418	164100	46243250	9780	9780	9780	9780	0
267	20240418	164000	46243250	9780	9780	9780	9780	0
268	20240418	163900	46243250	9780	9780	9780	9780	0
269	20240418	163800	46243250	9780	9780	9780	9780	0
270	20240418	163700	46243250	9780	9780	9780	9780	0
271	20240418	163600	46243250	9780	9780	9780	9780	0
272	20240418	163500	46243250	9780	9780	9780	9780	3
273	20240418	163400	46243250	9780	9780	9780	9780	0
274	20240418	163300	46243250	9780	9780	9780	9780	0
275	20240418	163200	46243250	9780	9780	9780	9780	0
276	20240418	163100	46243250	9780	9780	9780	9780	0
277	20240418	163000	46243250	9780	9780	9780	9780	0
278	20240418	162900	46243250	9780	9780	9780	9780	0
279	20240418	162800	46243250	9780	9780	9780	9780	0
280	20240418	162700	46243250	9780	9780	9780	9780	0
281	20240418	162600	46243250	9780	9780	9780	9780	0
282	20240418	162500	46243250	9780	9780	9780	9780	0
283	20240418	162400	46243250	9780	9780	9780	9780	0
284	20240418	162300	46243250	9780	9780	9780	9780	0
285	20240418	162200	46243250	9780	9780	9780	9780	0
286	20240418	162100	46243250	9780	9780	9780	9780	0
287	20240418	162000	46243250	9780	9780	9780	9780	0
288	20240418	161900	46243250	9780	9780	9780	9780	0
289	20240418	161800	46243250	9780	9780	9780	9780	0
290	20240418	161700	46243250	9780	9780	9780	9780	0
291	20240418	161600	46243250	9780	9780	9780	9780	0
292	20240418	161500	46243250	9780	9780	9780	9780	0
293	20240418	161400	46243250	9780	9780	9780	9780	0
294	20240418	161300	46243250	9780	9780	9780	9780	0
295	20240418	161200	46243250	9780	9780	9780	9780	0
296	20240418	161100	46243250	9780	9780	9780	9780	0
297	20240418	161000	46243250	9780	9780	9780	9780	0
298	20240418	160900	46243250	9780	9780	9780	9780	0
299	20240418	160800	46243250	9780	9780	9780	9780	0
300	20240418	160700	46243250	9780	9780	9780	9780	0
301	20240418	160600	46243250	9780	9780	9780	9780	0
302	20240418	160500	46243250	9780	9780	9780	9780	3
303	20240418	160400	46243250	9780	9780	9780	9780	0
304	20240418	160300	46243250	9780	9780	9780	9780	0
305	20240418	160200	46243250	9780	9780	9780	9780	0
306	20240418	160100	46243250	9780	9780	9780	9780	0
307	20240418	160000	46243250	9780	9780	9780	9780	0
308	20240418	155900	46243250	9780	9780	9780	9780	0
309	20240418	155800	46243250	9780	9780	9780	9780	0
310	20240418	155700	46243250	9780	9780	9780	9780	0
311	20240418	155600	46243250	9780	9780	9780	9780	0
312	20240418	155500	46243250	9780	9780	9780	9780	0
313	20240418	155400	46243250	9780	9780	9780	9780	0
314	20240418	155300	46243250	9780	9780	9780	9780	0
315	20240418	155200	46243250	9780	9780	9780	9780	0
316	20240418	155100	46243250	9780	9780	9780	9780	0
317	20240418	155000	46243250	9780	9780	9780	9780	0
318	20240418	154900	46243250	9780	9780	9780	9780	0
319	20240418	154800	46243250	9780	9780	9780	9780	0
320	20240418	154700	46243250	9780	9780	9780	9780	0
321	20240418	154600	46243250	9780	9780	9780	9780	0
322	20240418	154500	46243250	9780	9780	9780	9780	0
323	20240418	154400	46243250	9780	9780	9780	9780	0
324	20240418	154300	46243250	9780	9780	9780	9780	0
325	20240418	154200	46243250	9780	9780	9780	9780	0
326	20240418	154100	46243250	9780	9780	9780	9780	0
327	20240418	154000	46243250	9780	9780	9780	9780	0
328	20240418	153900	46243250	9780	9780	9780	9780	0
329	20240418	153800	46243250	9780	9780	9780	9780	0
330	20240418	153700	46243250	9780	9780	9780	9780	0
331	20240418	153600	46243250	9780	9780	9780	9780	0
332	20240418	153500	46243250	9780	9780	9780	9780	3
333	20240418	153400	46243250	9780	9780	9780	9780	0
334	20240418	153300	46243250	9780	9780	9780	9780	0
335	20240418	153200	46243250	9780	9780	9780	9780	0
336	20240418	153100	46243250	9780	9780	9780	9780	0
337	20240418	153000	46243250	9780	9780	9780	9780	3
338	20240418	152900	46213910	9780	9780	9780	9780	0
339	20240418	152800	46213910	9780	9780	9780	9780	0
340	20240418	152700	46213910	9780	9780	9780	9780	0
341	20240418	152600	46213910	9780	9780	9780	9780	0
342	20240418	152500	46213910	9780	9780	9780	9780	0
343	20240418	152400	46213910	9780	9780	9780	9780	0
344	20240418	152300	46213910	9780	9780	9780	9780	0
345	20240418	152200	46213910	9780	9780	9780	9780	0
346	20240418	152100	46213910	9780	9780	9780	9780	0
347	20240418	152000	46213910	9780	9780	9780	9780	0
348	20240418	151900	46213910	9780	9780	9780	9780	0
349	20240418	151800	46213910	9780	9780	9780	9780	0
350	20240418	151700	46213910	9780	9780	9780	9780	0
351	20240418	151600	46213910	9780	9780	9780	9780	0
352	20240418	151500	46213910	9780	9780	9780	9780	2
353	20240418	151400	46194350	9760	9760	9760	9760	0
354	20240418	151300	46194350	9760	9760	9760	9760	3
355	20240418	151200	46165070	9780	9780	9780	9780	0
356	20240418	151100	46165070	9780	9780	9780	9780	2
357	20240418	151000	46145510	9760	9760	9760	9760	0
358	20240418	150900	46145510	9760	9760	9760	9760	0
359	20240418	150800	46145510	9760	9760	9760	9760	0
360	20240418	150700	46145510	9760	9760	9760	9760	0
361	20240418	150600	46145510	9760	9760	9760	9760	0
362	20240418	150500	46145510	9760	9760	9760	9760	0
363	20240418	150400	46145510	9760	9760	9760	9760	0
364	20240418	150300	46145510	9760	9760	9760	9760	0
365	20240418	150200	46145510	9760	9760	9760	9760	0
366	20240418	150100	46145510	9760	9760	9760	9760	0
367	20240418	150000	46145510	9760	9760	9760	9760	0
368	20240418	145900	46145510	9760	9760	9760	9760	0
369	20240418	145800	46145510	9760	9760	9760	9760	0
370	20240418	145700	46145510	9760	9760	9760	9760	3
371	20240418	145600	46116230	9760	9760	9760	9760	0
372	20240418	145500	46116230	9760	9760	9760	9760	0
373	20240418	145400	46116230	9760	9760	9760	9760	27
374	20240418	145300	45852710	9760	9760	9760	9760	0
375	20240418	145200	45852710	9760	9760	9760	9760	0
376	20240418	145100	45852710	9760	9760	9760	9760	0
377	20240418	145000	45852710	9760	9760	9760	9760	0
378	20240418	144900	45852710	9760	9760	9760	9760	0
379	20240418	144800	45852710	9760	9760	9760	9760	0
380	20240418	144700	45852710	9760	9760	9760	9760	0
381	20240418	144600	45852710	9760	9760	9760	9760	0
382	20240418	144500	45852710	9760	9760	9760	9760	0
383	20240418	144400	45852710	9760	9760	9760	9760	0
384	20240418	144300	45852710	9760	9760	9760	9760	0
385	20240418	144200	45852710	9760	9760	9760	9760	0
386	20240418	144100	45852710	9760	9760	9760	9760	0
387	20240418	144000	45852710	9760	9760	9760	9760	0
388	20240418	143900	45852710	9760	9760	9760	9760	0
389	20240418	143800	45852710	9760	9760	9760	9760	0
390	20240418	143700	45852710	9760	9760	9760	9760	0
391	20240418	143600	45852710	9760	9760	9760	9760	0
392	20240418	143500	45852710	9760	9760	9760	9760	0
393	20240418	143400	45852710	9760	9760	9760	9760	0
394	20240418	143300	45852710	9760	9760	9760	9760	0
395	20240418	143200	45852710	9760	9760	9760	9760	0
396	20240418	143100	45852710	9760	9760	9760	9760	0
397	20240418	143000	45852710	9760	9760	9760	9760	0
398	20240418	142900	45852710	9760	9760	9760	9760	0
399	20240418	142800	45852710	9760	9760	9760	9760	0
400	20240418	142700	45852710	9760	9760	9760	9760	0
401	20240418	142600	45852710	9760	9760	9760	9760	0
402	20240418	142500	45852710	9760	9760	9760	9760	0
403	20240418	142400	45852710	9760	9760	9760	9760	0
404	20240418	142300	45852710	9760	9760	9760	9760	0
405	20240418	142200	45852710	9760	9760	9760	9760	0
406	20240418	142100	45852710	9760	9760	9760	9760	0
407	20240418	142000	45852710	9760	9760	9760	9760	0
408	20240418	141900	45852710	9760	9760	9760	9760	0
409	20240418	141800	45852710	9760	9760	9760	9760	0
410	20240418	141700	45852710	9760	9760	9760	9760	0
411	20240418	141600	45852710	9760	9760	9760	9760	3
412	20240418	141500	45823430	9760	9760	9760	9760	0
413	20240418	141400	45823430	9760	9760	9760	9760	0
414	20240418	141300	45823430	9760	9760	9760	9760	0
415	20240418	141200	45823430	9760	9760	9760	9760	0
416	20240418	141100	45823430	9760	9760	9760	9760	0
417	20240418	141000	45823430	9760	9760	9760	9760	0
418	20240418	140900	45823430	9760	9760	9760	9760	0
419	20240418	140800	45823430	9760	9760	9760	9760	0
420	20240418	140700	45823430	9760	9760	9760	9760	1
421	20240418	140600	45813670	9760	9760	9760	9760	0
422	20240418	140500	45813670	9760	9760	9760	9760	0
423	20240418	140400	45813670	9760	9760	9760	9760	0
424	20240418	140300	45813670	9760	9760	9760	9760	0
425	20240418	140200	45813670	9760	9760	9760	9760	0
426	20240418	140100	45813670	9760	9760	9760	9760	0
427	20240418	140000	45813670	9760	9760	9760	9760	0
428	20240418	135900	45813670	9760	9760	9760	9760	0
429	20240418	135800	45813670	9760	9760	9760	9760	0
430	20240418	135700	45813670	9760	9760	9760	9760	0
431	20240418	135600	45813670	9760	9760	9760	9760	0
432	20240418	135500	45813670	9760	9760	9760	9760	0
433	20240418	135400	45813670	9760	9760	9760	9760	0
434	20240418	135300	45813670	9760	9760	9760	9760	0
435	20240418	135200	45813670	9760	9760	9760	9760	0
436	20240418	135100	45813670	9760	9760	9760	9760	0
437	20240418	135000	45813670	9760	9760	9760	9760	0
438	20240418	134900	45813670	9760	9760	9760	9760	0
439	20240418	134800	45813670	9760	9760	9760	9760	0
440	20240418	134700	45813670	9760	9760	9760	9760	0
441	20240418	134600	45813670	9760	9760	9760	9760	0
442	20240418	134500	45813670	9760	9760	9760	9760	0
443	20240418	134400	45813670	9760	9760	9760	9760	0
444	20240418	134300	45813670	9760	9760	9760	9760	0
445	20240418	134200	45813670	9760	9760	9760	9760	0
446	20240418	134100	45813670	9760	9760	9760	9760	0
447	20240418	134000	45813670	9760	9760	9760	9760	1
448	20240418	133900	45803910	9750	9750	9750	9750	0
449	20240418	133800	45803910	9750	9750	9750	9750	0
450	20240418	133700	45803910	9750	9750	9750	9750	0
451	20240418	133600	45803910	9750	9750	9750	9750	0
452	20240418	133500	45803910	9750	9750	9750	9750	0
453	20240418	133400	45803910	9750	9750	9750	9750	0
454	20240418	133300	45803910	9750	9750	9750	9750	0
455	20240418	133200	45803910	9750	9750	9750	9750	0
456	20240418	133100	45803910	9750	9750	9750	9750	0
457	20240418	133000	45803910	9750	9750	9750	9750	0
458	20240418	132900	45803910	9750	9750	9750	9750	0
459	20240418	132800	45803910	9750	9750	9750	9750	0
460	20240418	132700	45803910	9750	9750	9750	9750	0
461	20240418	132600	45803910	9750	9750	9750	9750	0
462	20240418	132500	45803910	9750	9750	9750	9750	0
463	20240418	132400	45803910	9750	9750	9750	9750	0
464	20240418	132300	45803910	9750	9750	9750	9750	0
465	20240418	132200	45803910	9750	9750	9750	9750	0
466	20240418	132100	45803910	9750	9750	9750	9750	0
467	20240418	132000	45803910	9750	9750	9750	9750	0
468	20240418	131900	45803910	9750	9750	9750	9750	0
469	20240418	131800	45803910	9750	9750	9750	9750	0
470	20240418	131700	45803910	9750	9750	9750	9750	0
471	20240418	131600	45803910	9750	9750	9750	9750	0
472	20240418	131500	45803910	9750	9750	9750	9750	0
473	20240418	131400	45803910	9750	9750	9750	9750	0
474	20240418	131300	45803910	9750	9750	9750	9750	0
475	20240418	131200	45803910	9750	9750	9750	9750	0
476	20240418	131100	45803910	9750	9750	9750	9750	0
477	20240418	131000	45803910	9750	9750	9750	9750	0
478	20240418	130900	45803910	9750	9750	9750	9750	0
479	20240418	130800	45803910	9750	9750	9750	9750	0
480	20240418	130700	45803910	9750	9750	9750	9750	0
481	20240418	130600	45803910	9750	9750	9750	9750	0
482	20240418	130500	45803910	9750	9750	9750	9750	0
483	20240418	130400	45803910	9750	9750	9750	9750	0
484	20240418	130300	45803910	9750	9750	9750	9750	100
485	20240418	130200	44828910	9750	9750	9750	9750	0
486	20240418	130100	44828910	9750	9750	9750	9750	1
487	20240418	130000	44819160	9750	9750	9750	9750	0
488	20240418	125900	44819160	9750	9750	9750	9750	0
489	20240418	125800	44819160	9750	9750	9750	9750	0
490	20240418	125700	44819160	9750	9750	9750	9750	0
491	20240418	125600	44819160	9750	9750	9750	9750	0
492	20240418	125500	44819160	9750	9750	9750	9750	0
493	20240418	125400	44819160	9750	9750	9750	9750	0
494	20240418	125300	44819160	9750	9750	9750	9750	0
495	20240418	125200	44819160	9750	9750	9750	9750	3
496	20240418	125100	44789910	9750	9750	9750	9750	0
497	20240418	125000	44789910	9750	9750	9750	9750	0
498	20240418	124900	44789910	9750	9750	9750	9750	0
499	20240418	124800	44789910	9750	9750	9750	9750	0
500	20240418	124700	44789910	9750	9750	9750	9750	0
501	20240418	124600	44789910	9750	9750	9750	9750	0
502	20240418	124500	44789910	9750	9750	9750	9750	0
503	20240418	124400	44789910	9750	9750	9750	9750	0
504	20240418	124300	44789910	9750	9750	9750	9750	0
505	20240418	124200	44789910	9750	9750	9750	9750	0
506	20240418	124100	44789910	9750	9770	9770	9750	1821
507	20240418	124000	27014100	9770	9770	9770	9770	0
508	20240418	123900	27014100	9770	9770	9770	9770	0
509	20240418	123800	27014100	9770	9770	9770	9770	0
510	20240418	123700	27014100	9770	9770	9770	9770	0
511	20240418	123600	27014100	9770	9770	9770	9770	0
512	20240418	123500	27014100	9770	9770	9770	9770	0
513	20240418	123400	27014100	9770	9770	9770	9770	0
514	20240418	123300	27014100	9770	9770	9770	9770	0
515	20240418	123200	27014100	9770	9770	9770	9770	1051
516	20240418	123100	16745830	9780	9780	9780	9780	0
517	20240418	123000	16745830	9780	9780	9780	9780	0
518	20240418	122900	16745830	9780	9780	9780	9780	0
519	20240418	122800	16745830	9780	9780	9780	9780	0
520	20240418	122700	16745830	9780	9780	9780	9780	0
521	20240418	122600	16745830	9780	9780	9780	9780	0
522	20240418	122500	16745830	9780	9780	9780	9780	0
523	20240418	122400	16745830	9780	9780	9780	9780	0
524	20240418	122300	16745830	9780	9780	9780	9780	0
525	20240418	122200	16745830	9780	9780	9780	9780	0
526	20240418	122100	16745830	9780	9780	9780	9780	0
527	20240418	122000	16745830	9780	9780	9780	9780	0
528	20240418	121900	16745830	9780	9780	9780	9780	0
529	20240418	121800	16745830	9780	9770	9780	9770	65
530	20240418	121700	16110160	9770	9770	9770	9770	0
531	20240418	121600	16110160	9770	9770	9770	9770	0
532	20240418	121500	16110160	9770	9770	9770	9770	0
533	20240418	121400	16110160	9770	9770	9770	9770	0
534	20240418	121300	16110160	9770	9770	9770	9770	3
535	20240418	121200	16080850	9770	9770	9770	9770	0
536	20240418	121100	16080850	9770	9770	9770	9770	0
537	20240418	121000	16080850	9770	9770	9770	9770	0
538	20240418	120900	16080850	9770	9770	9770	9770	0
539	20240418	120800	16080850	9770	9770	9770	9770	529
540	20240418	120700	10912520	9770	9770	9770	9770	0
541	20240418	120600	10912520	9770	9770	9770	9770	0
542	20240418	120500	10912520	9770	9770	9770	9770	0
543	20240418	120400	10912520	9770	9770	9770	9770	0
544	20240418	120300	10912520	9770	9770	9770	9770	0
545	20240418	120200	10912520	9770	9770	9770	9770	0
546	20240418	120100	10912520	9770	9770	9770	9770	0
547	20240418	120000	10912520	9770	9770	9770	9770	0
548	20240418	115900	10912520	9770	9770	9770	9770	0
549	20240418	115800	10912520	9770	9770	9770	9770	0
550	20240418	115700	10912520	9770	9770	9770	9770	0
551	20240418	115600	10912520	9770	9770	9770	9770	0
552	20240418	115500	10912520	9770	9770	9770	9770	0
553	20240418	115400	10912520	9770	9770	9770	9770	0
554	20240418	115300	10912520	9770	9770	9770	9770	0
555	20240418	115200	10912520	9770	9770	9770	9770	0
556	20240418	115100	10912520	9770	9770	9770	9770	0
557	20240418	115000	10912520	9770	9770	9770	9770	0
558	20240418	114900	10912520	9770	9770	9770	9770	0
559	20240418	114800	10912520	9770	9770	9770	9770	100
560	20240418	114700	9935520	9760	9760	9760	9760	0
561	20240418	114600	9935520	9760	9760	9760	9760	0
562	20240418	114500	9935520	9760	9760	9760	9760	0
563	20240418	114400	9935520	9760	9760	9760	9760	0
564	20240418	114300	9935520	9760	9760	9760	9760	3
565	20240418	114200	9906240	9760	9760	9760	9760	0
566	20240418	114100	9906240	9760	9760	9760	9760	0
567	20240418	114000	9906240	9760	9760	9760	9760	0
568	20240418	113900	9906240	9760	9760	9760	9760	0
569	20240418	113800	9906240	9760	9760	9760	9760	0
570	20240418	113700	9906240	9760	9760	9760	9760	0
571	20240418	113600	9906240	9760	9760	9760	9760	0
572	20240418	113500	9906240	9760	9760	9760	9760	0
573	20240418	113400	9906240	9760	9760	9760	9760	0
574	20240418	113300	9906240	9760	9760	9760	9760	0
575	20240418	113200	9906240	9760	9760	9760	9760	0
576	20240418	113100	9906240	9760	9760	9760	9760	20
577	20240418	113000	9711040	9760	9760	9760	9760	0
578	20240418	112900	9711040	9760	9760	9760	9760	0
579	20240418	112800	9711040	9760	9760	9760	9760	0
580	20240418	112700	9711040	9760	9760	9760	9760	0
581	20240418	112600	9711040	9760	9760	9760	9760	0
582	20240418	112500	9711040	9760	9760	9760	9760	0
583	20240418	112400	9711040	9760	9760	9760	9760	0
584	20240418	112300	9711040	9760	9760	9760	9760	0
585	20240418	112200	9711040	9760	9760	9760	9760	0
586	20240418	112100	9711040	9760	9760	9760	9760	0
587	20240418	112000	9711040	9760	9760	9760	9760	0
588	20240418	111900	9711040	9760	9760	9760	9760	0
589	20240418	111800	9711040	9760	9760	9760	9760	0
590	20240418	111700	9711040	9760	9760	9760	9760	0
591	20240418	111600	9711040	9760	9760	9760	9760	0
592	20240418	111500	9711040	9760	9760	9760	9760	0
593	20240418	111400	9711040	9760	9760	9760	9760	0
594	20240418	111300	9711040	9760	9760	9760	9760	0
595	20240418	111200	9711040	9760	9760	9760	9760	0
596	20240418	111100	9711040	9760	9760	9760	9760	0
597	20240418	111000	9711040	9760	9760	9760	9760	0
598	20240418	110900	9711040	9760	9760	9760	9760	0
599	20240418	110800	9711040	9760	9760	9760	9760	0
600	20240418	110700	9711040	9760	9760	9760	9760	0
601	20240418	110600	9711040	9760	9760	9760	9760	0
602	20240418	110500	9711040	9760	9760	9760	9760	0
603	20240418	110400	9711040	9760	9760	9760	9760	3
604	20240418	110300	9681760	9770	9770	9770	9770	0
605	20240418	110200	9681760	9770	9770	9770	9770	0
606	20240418	110100	9681760	9770	9770	9770	9770	0
607	20240418	110000	9681760	9770	9770	9770	9770	0
608	20240418	105900	9681760	9770	9770	9770	9770	0
609	20240418	105800	9681760	9770	9770	9770	9770	0
610	20240418	105700	9681760	9770	9770	9770	9770	0
611	20240418	105600	9681760	9770	9770	9770	9770	0
612	20240418	105500	9681760	9770	9770	9770	9770	0
613	20240418	105400	9681760	9770	9770	9770	9770	0
614	20240418	105300	9681760	9770	9770	9770	9770	0
615	20240418	105200	9681760	9770	9770	9770	9770	0
616	20240418	105100	9681760	9770	9770	9770	9770	0
617	20240418	105000	9681760	9770	9770	9770	9770	3
618	20240418	104900	9652450	9760	9760	9760	9760	3
619	20240418	104800	9623170	9760	9760	9760	9760	4
620	20240418	104700	9584130	9760	9760	9760	9760	0
621	20240418	104600	9584130	9760	9760	9760	9760	0
622	20240418	104500	9584130	9760	9760	9760	9760	0
623	20240418	104400	9584130	9760	9760	9760	9760	0
624	20240418	104300	9584130	9760	9760	9760	9760	0
625	20240418	104200	9584130	9760	9760	9760	9760	0
626	20240418	104100	9584130	9760	9760	9760	9760	0
627	20240418	104000	9584130	9760	9760	9760	9760	0
628	20240418	103900	9584130	9760	9760	9760	9760	0
629	20240418	103800	9584130	9760	9760	9760	9760	0
630	20240418	103700	9584130	9760	9760	9760	9760	0
631	20240418	103600	9584130	9760	9760	9760	9760	0
632	20240418	103500	9584130	9760	9760	9760	9760	0
633	20240418	103400	9584130	9760	9760	9760	9760	0
634	20240418	103300	9584130	9760	9760	9760	9760	0
635	20240418	103200	9584130	9760	9760	9760	9760	0
636	20240418	103100	9584130	9760	9760	9760	9760	0
637	20240418	103000	9584130	9760	9760	9760	9760	0
638	20240418	102900	9584130	9760	9760	9760	9760	4
639	20240418	102800	9545090	9770	9770	9770	9770	0
640	20240418	102700	9545090	9770	9770	9770	9770	30
641	20240418	102600	9251990	9760	9760	9760	9760	0
642	20240418	102500	9251990	9760	9760	9760	9760	0
643	20240418	102400	9251990	9760	9760	9760	9760	0
644	20240418	102300	9251990	9760	9760	9760	9760	0
645	20240418	102200	9251990	9760	9760	9760	9760	0
646	20240418	102100	9251990	9760	9760	9760	9760	0
647	20240418	102000	9251990	9760	9760	9760	9760	0
648	20240418	101900	9251990	9760	9760	9760	9760	0
649	20240418	101800	9251990	9760	9760	9760	9760	0
650	20240418	101700	9251990	9760	9760	9760	9760	0
651	20240418	101600	9251990	9760	9760	9760	9760	0
652	20240418	101500	9251990	9760	9760	9760	9760	0
653	20240418	101400	9251990	9760	9760	9760	9760	0
654	20240418	101300	9251990	9760	9760	9760	9760	0
655	20240418	101200	9251990	9760	9760	9760	9760	4
656	20240418	101100	9212950	9770	9770	9770	9770	0
657	20240418	101000	9212950	9770	9770	9770	9770	0
658	20240418	100900	9212950	9770	9770	9770	9770	0
659	20240418	100800	9212950	9770	9770	9770	9770	0
660	20240418	100700	9212950	9770	9770	9770	9770	0
661	20240418	100600	9212950	9770	9770	9770	9770	0
662	20240418	100500	9212950	9770	9770	9770	9770	0
663	20240418	100400	9212950	9770	9770	9770	9770	0
664	20240418	100300	9212950	9770	9770	9770	9770	0
665	20240418	100200	9212950	9770	9770	9770	9770	0
666	20240418	100100	9212950	9770	9770	9770	9770	0
667	20240418	100000	9212950	9770	9770	9770	9770	0
668	20240418	095900	9212950	9770	9770	9770	9770	0
669	20240418	095800	9212950	9770	9770	9770	9770	0
670	20240418	095700	9212950	9770	9770	9770	9770	0
671	20240418	095600	9212950	9770	9770	9770	9770	0
672	20240418	095500	9212950	9770	9770	9770	9770	0
673	20240418	095400	9212950	9770	9770	9770	9770	0
674	20240418	095300	9212950	9770	9770	9770	9770	0
675	20240418	095200	9212950	9770	9770	9770	9770	6
676	20240418	095100	9154330	9770	9770	9770	9770	0
677	20240418	095000	9154330	9770	9770	9770	9770	0
678	20240418	094900	9154330	9770	9770	9770	9770	0
679	20240418	094800	9154330	9770	9770	9770	9770	0
680	20240418	094700	9154330	9770	9770	9770	9770	0
681	20240418	094600	9154330	9770	9770	9770	9770	0
682	20240418	094500	9154330	9770	9770	9770	9770	0
683	20240418	094400	9154330	9770	9770	9770	9770	0
684	20240418	094300	9154330	9770	9770	9770	9770	10
685	20240418	094200	9056630	9770	9770	9770	9770	0
686	20240418	094100	9056630	9770	9770	9770	9770	0
687	20240418	094000	9056630	9770	9770	9770	9770	0
688	20240418	093900	9056630	9770	9770	9770	9770	0
689	20240418	093800	9056630	9770	9770	9770	9770	0
690	20240418	093700	9056630	9770	9770	9770	9770	0
691	20240418	093600	9056630	9770	9770	9770	9770	0
692	20240418	093500	9056630	9770	9770	9770	9770	0
693	20240418	093400	9056630	9770	9770	9770	9770	0
694	20240418	093300	9056630	9770	9770	9770	9770	0
695	20240418	093200	9056630	9770	9770	9770	9770	0
696	20240418	093100	9056630	9770	9770	9770	9770	0
697	20240418	093000	9056630	9770	9770	9770	9770	0
698	20240418	092900	9056630	9770	9770	9770	9770	0
699	20240418	092800	9056630	9770	9770	9770	9770	0
700	20240418	092700	9056630	9770	9770	9770	9770	0
701	20240418	092600	9056630	9770	9770	9770	9770	1
702	20240418	092500	9046860	9760	9760	9760	9760	861
703	20240418	092400	643500	9750	9750	9750	9750	0
704	20240418	092300	643500	9750	9750	9750	9750	0
705	20240418	092200	643500	9750	9750	9750	9750	0
706	20240418	092100	643500	9750	9750	9750	9750	0
707	20240418	092000	643500	9750	9750	9750	9750	0
708	20240418	091900	643500	9750	9750	9750	9750	0
709	20240418	091800	643500	9750	9750	9750	9750	0
710	20240418	091700	643500	9750	9750	9750	9750	0
711	20240418	091600	643500	9750	9750	9750	9750	0
712	20240418	091500	643500	9750	9750	9750	9750	0
713	20240418	091400	643500	9750	9750	9750	9750	0
714	20240418	091300	643500	9750	9750	9750	9750	0
715	20240418	091200	643500	9750	9750	9750	9750	0
716	20240418	091100	643500	9750	9750	9750	9750	0
717	20240418	091000	643500	9750	9750	9750	9750	0
718	20240418	090900	643500	9750	9750	9750	9750	0
719	20240418	090800	643500	9750	9750	9750	9750	0
720	20240418	090700	643500	9750	9750	9750	9750	3
721	20240418	090600	614250	9750	9750	9750	9750	0
722	20240418	090500	614250	9750	9750	9750	9750	0
723	20240418	090400	614250	9750	9750	9750	9750	0
724	20240418	090300	614250	9750	9750	9750	9750	0
725	20240418	090200	614250	9750	9750	9750	9750	50
726	20240418	090100	126750	9750	9750	9750	9750	0
727	20240418	090000	126750	9750	9750	9750	9750	13