KissMeData/260660/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203100	55270405	5030	5030	5030	5030	119
3	20240418	203000	55270405	5030	5030	5030	5030	0
4	20240418	202900	55270405	5030	5030	5030	5030	0
5	20240418	202800	55270405	5030	5030	5030	5030	0
6	20240418	202700	55270405	5030	5030	5030	5030	0
7	20240418	202600	55270405	5030	5030	5030	5030	0
8	20240418	202500	55270405	5030	5030	5030	5030	0
9	20240418	202400	55270405	5030	5030	5030	5030	0
10	20240418	202300	55270405	5030	5030	5030	5030	0
11	20240418	202200	55270405	5030	5030	5030	5030	0
12	20240418	202100	55270405	5030	5030	5030	5030	0
13	20240418	202000	55270405	5030	5030	5030	5030	0
14	20240418	201900	55270405	5030	5030	5030	5030	0
15	20240418	201800	55270405	5030	5030	5030	5030	0
16	20240418	201700	55270405	5030	5030	5030	5030	0
17	20240418	201600	55270405	5030	5030	5030	5030	0
18	20240418	201500	55270405	5030	5030	5030	5030	0
19	20240418	201400	55270405	5030	5030	5030	5030	0
20	20240418	201300	55270405	5030	5030	5030	5030	0
21	20240418	201200	55270405	5030	5030	5030	5030	0
22	20240418	201100	55270405	5030	5030	5030	5030	0
23	20240418	201000	55270405	5030	5030	5030	5030	0
24	20240418	200900	55270405	5030	5030	5030	5030	0
25	20240418	200800	55270405	5030	5030	5030	5030	0
26	20240418	200700	55270405	5030	5030	5030	5030	0
27	20240418	200600	55270405	5030	5030	5030	5030	0
28	20240418	200500	55270405	5030	5030	5030	5030	0
29	20240418	200400	55270405	5030	5030	5030	5030	0
30	20240418	200300	55270405	5030	5030	5030	5030	0
31	20240418	200200	55270405	5030	5030	5030	5030	0
32	20240418	200100	55270405	5030	5030	5030	5030	119
33	20240418	200000	55270405	5030	5030	5030	5030	0
34	20240418	195900	55270405	5030	5030	5030	5030	0
35	20240418	195800	55270405	5030	5030	5030	5030	0
36	20240418	195700	55270405	5030	5030	5030	5030	0
37	20240418	195600	55270405	5030	5030	5030	5030	0
38	20240418	195500	55270405	5030	5030	5030	5030	0
39	20240418	195400	55270405	5030	5030	5030	5030	0
40	20240418	195300	55270405	5030	5030	5030	5030	0
41	20240418	195200	55270405	5030	5030	5030	5030	0
42	20240418	195100	55270405	5030	5030	5030	5030	0
43	20240418	195000	55270405	5030	5030	5030	5030	0
44	20240418	194900	55270405	5030	5030	5030	5030	0
45	20240418	194800	55270405	5030	5030	5030	5030	0
46	20240418	194700	55270405	5030	5030	5030	5030	0
47	20240418	194600	55270405	5030	5030	5030	5030	0
48	20240418	194500	55270405	5030	5030	5030	5030	0
49	20240418	194400	55270405	5030	5030	5030	5030	0
50	20240418	194300	55270405	5030	5030	5030	5030	0
51	20240418	194200	55270405	5030	5030	5030	5030	0
52	20240418	194100	55270405	5030	5030	5030	5030	0
53	20240418	194000	55270405	5030	5030	5030	5030	0
54	20240418	193900	55270405	5030	5030	5030	5030	0
55	20240418	193800	55270405	5030	5030	5030	5030	0
56	20240418	193700	55270405	5030	5030	5030	5030	0
57	20240418	193600	55270405	5030	5030	5030	5030	0
58	20240418	193500	55270405	5030	5030	5030	5030	0
59	20240418	193400	55270405	5030	5030	5030	5030	0
60	20240418	193300	55270405	5030	5030	5030	5030	0
61	20240418	193200	55270405	5030	5030	5030	5030	0
62	20240418	193100	55270405	5030	5030	5030	5030	119
63	20240418	193000	55270405	5030	5030	5030	5030	0
64	20240418	192900	55270405	5030	5030	5030	5030	0
65	20240418	192800	55270405	5030	5030	5030	5030	0
66	20240418	192700	55270405	5030	5030	5030	5030	0
67	20240418	192600	55270405	5030	5030	5030	5030	0
68	20240418	192500	55270405	5030	5030	5030	5030	0
69	20240418	192400	55270405	5030	5030	5030	5030	0
70	20240418	192300	55270405	5030	5030	5030	5030	0
71	20240418	192200	55270405	5030	5030	5030	5030	0
72	20240418	192100	55270405	5030	5030	5030	5030	0
73	20240418	192000	55270405	5030	5030	5030	5030	0
74	20240418	191900	55270405	5030	5030	5030	5030	0
75	20240418	191800	55270405	5030	5030	5030	5030	0
76	20240418	191700	55270405	5030	5030	5030	5030	0
77	20240418	191600	55270405	5030	5030	5030	5030	0
78	20240418	191500	55270405	5030	5030	5030	5030	0
79	20240418	191400	55270405	5030	5030	5030	5030	0
80	20240418	191300	55270405	5030	5030	5030	5030	0
81	20240418	191200	55270405	5030	5030	5030	5030	0
82	20240418	191100	55270405	5030	5030	5030	5030	0
83	20240418	191000	55270405	5030	5030	5030	5030	0
84	20240418	190900	55270405	5030	5030	5030	5030	0
85	20240418	190800	55270405	5030	5030	5030	5030	0
86	20240418	190700	55270405	5030	5030	5030	5030	0
87	20240418	190600	55270405	5030	5030	5030	5030	0
88	20240418	190500	55270405	5030	5030	5030	5030	0
89	20240418	190400	55270405	5030	5030	5030	5030	0
90	20240418	190300	55270405	5030	5030	5030	5030	0
91	20240418	190200	55270405	5030	5030	5030	5030	0
92	20240418	190100	55270405	5030	5030	5030	5030	119
93	20240418	190000	55270405	5030	5030	5030	5030	0
94	20240418	185900	55270405	5030	5030	5030	5030	0
95	20240418	185800	55270405	5030	5030	5030	5030	0
96	20240418	185700	55270405	5030	5030	5030	5030	0
97	20240418	185600	55270405	5030	5030	5030	5030	0
98	20240418	185500	55270405	5030	5030	5030	5030	0
99	20240418	185400	55270405	5030	5030	5030	5030	0
100	20240418	185300	55270405	5030	5030	5030	5030	0
101	20240418	185200	55270405	5030	5030	5030	5030	0
102	20240418	185100	55270405	5030	5030	5030	5030	0
103	20240418	185000	55270405	5030	5030	5030	5030	0
104	20240418	184900	55270405	5030	5030	5030	5030	0
105	20240418	184800	55270405	5030	5030	5030	5030	0
106	20240418	184700	55270405	5030	5030	5030	5030	0
107	20240418	184600	55270405	5030	5030	5030	5030	0
108	20240418	184500	55270405	5030	5030	5030	5030	0
109	20240418	184400	55270405	5030	5030	5030	5030	0
110	20240418	184300	55270405	5030	5030	5030	5030	0
111	20240418	184200	55270405	5030	5030	5030	5030	0
112	20240418	184100	55270405	5030	5030	5030	5030	0
113	20240418	184000	55270405	5030	5030	5030	5030	0
114	20240418	183900	55270405	5030	5030	5030	5030	0
115	20240418	183800	55270405	5030	5030	5030	5030	0
116	20240418	183700	55270405	5030	5030	5030	5030	0
117	20240418	183600	55270405	5030	5030	5030	5030	0
118	20240418	183500	55270405	5030	5030	5030	5030	0
119	20240418	183400	55270405	5030	5030	5030	5030	0
120	20240418	183300	55270405	5030	5030	5030	5030	0
121	20240418	183200	55270405	5030	5030	5030	5030	0
122	20240418	183100	55270405	5030	5030	5030	5030	119
123	20240418	183000	55270405	5030	5030	5030	5030	0
124	20240418	182900	55270405	5030	5030	5030	5030	0
125	20240418	182800	55270405	5030	5030	5030	5030	0
126	20240418	182700	55270405	5030	5030	5030	5030	0
127	20240418	182600	55270405	5030	5030	5030	5030	0
128	20240418	182500	55270405	5030	5030	5030	5030	0
129	20240418	182400	55270405	5030	5030	5030	5030	0
130	20240418	182300	55270405	5030	5030	5030	5030	0
131	20240418	182200	55270405	5030	5030	5030	5030	0
132	20240418	182100	55270405	5030	5030	5030	5030	0
133	20240418	182000	55270405	5030	5030	5030	5030	0
134	20240418	181900	55270405	5030	5030	5030	5030	0
135	20240418	181800	55270405	5030	5030	5030	5030	0
136	20240418	181700	55270405	5030	5030	5030	5030	0
137	20240418	181600	55270405	5030	5030	5030	5030	0
138	20240418	181500	55270405	5030	5030	5030	5030	0
139	20240418	181400	55270405	5030	5030	5030	5030	0
140	20240418	181300	55270405	5030	5030	5030	5030	0
141	20240418	181200	55270405	5030	5030	5030	5030	0
142	20240418	181100	55270405	5030	5030	5030	5030	0
143	20240418	181000	55270405	5030	5030	5030	5030	0
144	20240418	180900	55270405	5030	5030	5030	5030	0
145	20240418	180800	55270405	5030	5030	5030	5030	0
146	20240418	180700	55270405	5030	5030	5030	5030	0
147	20240418	180600	55270405	5030	5030	5030	5030	0
148	20240418	180500	55270405	5030	5030	5030	5030	0
149	20240418	180400	55270405	5030	5030	5030	5030	0
150	20240418	180300	55270405	5030	5030	5030	5030	0
151	20240418	180200	55270405	5030	5030	5030	5030	0
152	20240418	180100	55270405	5030	5030	5030	5030	119
153	20240418	180000	55270405	5030	5030	5030	5030	0
154	20240418	175900	55270405	5030	5030	5030	5030	0
155	20240418	175800	55270405	5030	5030	5030	5030	0
156	20240418	175700	55270405	5030	5030	5030	5030	0
157	20240418	175600	55270405	5030	5030	5030	5030	0
158	20240418	175500	55270405	5030	5030	5030	5030	0
159	20240418	175400	55270405	5030	5030	5030	5030	0
160	20240418	175300	55270405	5030	5030	5030	5030	0
161	20240418	175200	55270405	5030	5030	5030	5030	0
162	20240418	175100	55270405	5030	5030	5030	5030	0
163	20240418	175000	55270405	5030	5030	5030	5030	0
164	20240418	174900	55270405	5030	5030	5030	5030	0
165	20240418	174800	55270405	5030	5030	5030	5030	0
166	20240418	174700	55270405	5030	5030	5030	5030	0
167	20240418	174600	55270405	5030	5030	5030	5030	0
168	20240418	174500	55270405	5030	5030	5030	5030	0
169	20240418	174400	55270405	5030	5030	5030	5030	0
170	20240418	174300	55270405	5030	5030	5030	5030	0
171	20240418	174200	55270405	5030	5030	5030	5030	0
172	20240418	174100	55270405	5030	5030	5030	5030	0
173	20240418	174000	55270405	5030	5030	5030	5030	0
174	20240418	173900	55270405	5030	5030	5030	5030	0
175	20240418	173800	55270405	5030	5030	5030	5030	0
176	20240418	173700	55270405	5030	5030	5030	5030	0
177	20240418	173600	55270405	5030	5030	5030	5030	0
178	20240418	173500	55270405	5030	5030	5030	5030	0
179	20240418	173400	55270405	5030	5030	5030	5030	0
180	20240418	173300	55270405	5030	5030	5030	5030	0
181	20240418	173200	55270405	5030	5030	5030	5030	0
182	20240418	173100	55270405	5030	5030	5030	5030	119
183	20240418	173000	55270405	5030	5030	5030	5030	0
184	20240418	172900	55270405	5030	5030	5030	5030	0
185	20240418	172800	55270405	5030	5030	5030	5030	0
186	20240418	172700	55270405	5030	5030	5030	5030	0
187	20240418	172600	55270405	5030	5030	5030	5030	0
188	20240418	172500	55270405	5030	5030	5030	5030	0
189	20240418	172400	55270405	5030	5030	5030	5030	0
190	20240418	172300	55270405	5030	5030	5030	5030	0
191	20240418	172200	55270405	5030	5030	5030	5030	0
192	20240418	172100	55270405	5030	5030	5030	5030	0
193	20240418	172000	55270405	5030	5030	5030	5030	0
194	20240418	171900	55270405	5030	5030	5030	5030	0
195	20240418	171800	55270405	5030	5030	5030	5030	0
196	20240418	171700	55270405	5030	5030	5030	5030	0
197	20240418	171600	55270405	5030	5030	5030	5030	0
198	20240418	171500	55270405	5030	5030	5030	5030	0
199	20240418	171400	55270405	5030	5030	5030	5030	0
200	20240418	171300	55270405	5030	5030	5030	5030	0
201	20240418	171200	55270405	5030	5030	5030	5030	0
202	20240418	171100	55270405	5030	5030	5030	5030	0
203	20240418	171000	55270405	5030	5030	5030	5030	0
204	20240418	170900	55270405	5030	5030	5030	5030	0
205	20240418	170800	55270405	5030	5030	5030	5030	0
206	20240418	170700	55270405	5030	5030	5030	5030	0
207	20240418	170600	55270405	5030	5030	5030	5030	0
208	20240418	170500	55270405	5030	5030	5030	5030	0
209	20240418	170400	55270405	5030	5030	5030	5030	0
210	20240418	170300	55270405	5030	5030	5030	5030	0
211	20240418	170200	55270405	5030	5030	5030	5030	0
212	20240418	170100	55270405	5030	5030	5030	5030	119
213	20240418	170000	55270405	5030	5030	5030	5030	0
214	20240418	165900	55270405	5030	5030	5030	5030	0
215	20240418	165800	55270405	5030	5030	5030	5030	0
216	20240418	165700	55270405	5030	5030	5030	5030	0
217	20240418	165600	55270405	5030	5030	5030	5030	0
218	20240418	165500	55270405	5030	5030	5030	5030	0
219	20240418	165400	55270405	5030	5030	5030	5030	0
220	20240418	165300	55270405	5030	5030	5030	5030	0
221	20240418	165200	55270405	5030	5030	5030	5030	0
222	20240418	165100	55270405	5030	5030	5030	5030	0
223	20240418	165000	55270405	5030	5030	5030	5030	0
224	20240418	164900	55270405	5030	5030	5030	5030	0
225	20240418	164800	55270405	5030	5030	5030	5030	0
226	20240418	164700	55270405	5030	5030	5030	5030	0
227	20240418	164600	55270405	5030	5030	5030	5030	0
228	20240418	164500	55270405	5030	5030	5030	5030	0
229	20240418	164400	55270405	5030	5030	5030	5030	0
230	20240418	164300	55270405	5030	5030	5030	5030	0
231	20240418	164200	55270405	5030	5030	5030	5030	0
232	20240418	164100	55270405	5030	5030	5030	5030	0
233	20240418	164000	55270405	5030	5030	5030	5030	0
234	20240418	163900	55270405	5030	5030	5030	5030	0
235	20240418	163800	55270405	5030	5030	5030	5030	0
236	20240418	163700	55270405	5030	5030	5030	5030	0
237	20240418	163600	55270405	5030	5030	5030	5030	0
238	20240418	163500	55270405	5030	5030	5030	5030	0
239	20240418	163400	55270405	5030	5030	5030	5030	0
240	20240418	163300	55270405	5030	5030	5030	5030	0
241	20240418	163200	55270405	5030	5030	5030	5030	0
242	20240418	163100	55270405	5030	5030	5030	5030	119
243	20240418	163000	55270405	5030	5030	5030	5030	0
244	20240418	162900	55270405	5030	5030	5030	5030	0
245	20240418	162800	55270405	5030	5030	5030	5030	0
246	20240418	162700	55270405	5030	5030	5030	5030	0
247	20240418	162600	55270405	5030	5030	5030	5030	0
248	20240418	162500	55270405	5030	5030	5030	5030	0
249	20240418	162400	55270405	5030	5030	5030	5030	0
250	20240418	162300	55270405	5030	5030	5030	5030	0
251	20240418	162200	55270405	5030	5030	5030	5030	0
252	20240418	162100	55270405	5030	5030	5030	5030	0
253	20240418	162000	55270405	5030	5030	5030	5030	0
254	20240418	161900	55270405	5030	5030	5030	5030	0
255	20240418	161800	55270405	5030	5030	5030	5030	0
256	20240418	161700	55270405	5030	5030	5030	5030	0
257	20240418	161600	55270405	5030	5030	5030	5030	0
258	20240418	161500	55270405	5030	5030	5030	5030	0
259	20240418	161400	55270405	5030	5030	5030	5030	0
260	20240418	161300	55270405	5030	5030	5030	5030	0
261	20240418	161200	55270405	5030	5030	5030	5030	0
262	20240418	161100	55270405	5030	5030	5030	5030	0
263	20240418	161000	55270405	5030	5030	5030	5030	0
264	20240418	160900	55270405	5030	5030	5030	5030	0
265	20240418	160800	55270405	5030	5030	5030	5030	0
266	20240418	160700	55270405	5030	5030	5030	5030	0
267	20240418	160600	55270405	5030	5030	5030	5030	0
268	20240418	160500	55270405	5030	5030	5030	5030	0
269	20240418	160400	55270405	5030	5030	5030	5030	0
270	20240418	160300	55270405	5030	5030	5030	5030	0
271	20240418	160200	55270405	5030	5030	5030	5030	0
272	20240418	160100	55270405	5030	5030	5030	5030	119
273	20240418	160000	55270405	5030	5030	5030	5030	0
274	20240418	155900	55270405	5030	5030	5030	5030	0
275	20240418	155800	55270405	5030	5030	5030	5030	0
276	20240418	155700	55270405	5030	5030	5030	5030	0
277	20240418	155600	55270405	5030	5030	5030	5030	0
278	20240418	155500	55270405	5030	5030	5030	5030	0
279	20240418	155400	55270405	5030	5030	5030	5030	0
280	20240418	155300	55270405	5030	5030	5030	5030	0
281	20240418	155200	55270405	5030	5030	5030	5030	0
282	20240418	155100	55270405	5030	5030	5030	5030	0
283	20240418	155000	55270405	5030	5030	5030	5030	0
284	20240418	154900	55270405	5030	5030	5030	5030	0
285	20240418	154800	55270405	5030	5030	5030	5030	0
286	20240418	154700	55270405	5030	5030	5030	5030	0
287	20240418	154600	55270405	5030	5030	5030	5030	0
288	20240418	154500	55270405	5030	5030	5030	5030	0
289	20240418	154400	55270405	5030	5030	5030	5030	0
290	20240418	154300	55270405	5030	5030	5030	5030	0
291	20240418	154200	55270405	5030	5030	5030	5030	0
292	20240418	154100	55270405	5030	5030	5030	5030	0
293	20240418	154000	55270405	5030	5030	5030	5030	0
294	20240418	153900	55270405	5030	5030	5030	5030	0
295	20240418	153800	55270405	5030	5030	5030	5030	0
296	20240418	153700	55270405	5030	5030	5030	5030	0
297	20240418	153600	55270405	5030	5030	5030	5030	0
298	20240418	153500	55270405	5030	5030	5030	5030	0
299	20240418	153400	55270405	5030	5030	5030	5030	0
300	20240418	153300	55270405	5030	5030	5030	5030	0
301	20240418	153200	55270405	5030	5030	5030	5030	0
302	20240418	153100	55270405	5030	5030	5030	5030	119
303	20240418	153000	55270405	5030	5030	5030	5030	119
304	20240418	152900	54671835	5040	5040	5040	5040	0
305	20240418	152800	54671835	5040	5040	5040	5040	0
306	20240418	152700	54671835	5040	5040	5040	5040	0
307	20240418	152600	54671835	5040	5040	5040	5040	0
308	20240418	152500	54671835	5040	5040	5040	5040	0
309	20240418	152400	54671835	5040	5040	5040	5040	0
310	20240418	152300	54671835	5040	5040	5040	5040	0
311	20240418	152200	54671835	5040	5040	5040	5040	0
312	20240418	152100	54671835	5040	5040	5040	5040	0
313	20240418	152000	54671835	5040	5040	5040	5040	0
314	20240418	151900	54671835	5040	5040	5040	5040	0
315	20240418	151800	54671835	5040	5040	5040	5040	0
316	20240418	151700	54671835	5040	5040	5040	5040	0
317	20240418	151600	54671835	5040	5040	5040	5040	0
318	20240418	151500	54671835	5040	5040	5040	5040	1
319	20240418	151400	54666795	5020	5020	5020	5020	0
320	20240418	151300	54666795	5020	5020	5020	5020	0
321	20240418	151200	54666795	5020	5020	5020	5020	0
322	20240418	151100	54666795	5020	5020	5020	5020	0
323	20240418	151000	54666795	5020	5020	5020	5020	0
324	20240418	150900	54666795	5020	5020	5020	5020	695
325	20240418	150800	51177895	5030	5030	5030	5030	30
326	20240418	150700	51026995	5040	5030	5040	5030	21
327	20240418	150600	50921355	5030	5030	5030	5030	8
328	20240418	150500	50881115	5030	5030	5030	5030	0
329	20240418	150400	50881115	5030	5030	5030	5030	0
330	20240418	150300	50881115	5030	5030	5030	5030	0
331	20240418	150200	50881115	5030	5030	5030	5030	1
332	20240418	150100	50876085	5040	5040	5040	5040	0
333	20240418	150000	50876085	5040	5040	5040	5040	1
334	20240418	145900	50871045	5020	5020	5020	5020	0
335	20240418	145800	50871045	5020	5020	5020	5020	0
336	20240418	145700	50871045	5020	5020	5020	5020	0
337	20240418	145600	50871045	5020	5020	5020	5020	0
338	20240418	145500	50871045	5020	5020	5020	5020	0
339	20240418	145400	50871045	5020	5020	5020	5020	0
340	20240418	145300	50871045	5020	5040	5040	5020	7
341	20240418	145200	50835885	5050	5050	5050	5050	0
342	20240418	145100	50835885	5050	5050	5050	5050	0
343	20240418	145000	50835885	5050	5050	5050	5050	1
344	20240418	144900	50830835	5040	5040	5040	5040	0
345	20240418	144800	50830835	5040	5040	5040	5040	0
346	20240418	144700	50830835	5040	5040	5040	5040	0
347	20240418	144600	50830835	5040	5040	5040	5040	0
348	20240418	144500	50830835	5040	5040	5040	5040	49
349	20240418	144400	50583875	5040	5040	5040	5040	0
350	20240418	144300	50583875	5040	5040	5040	5040	0
351	20240418	144200	50583875	5040	5040	5040	5040	0
352	20240418	144100	50583875	5040	5040	5040	5040	0
353	20240418	144000	50583875	5040	5040	5040	5040	0
354	20240418	143900	50583875	5040	5040	5040	5040	0
355	20240418	143800	50583875	5040	5040	5040	5040	0
356	20240418	143700	50583875	5040	5040	5040	5040	0
357	20240418	143600	50583875	5040	5040	5040	5040	0
358	20240418	143500	50583875	5040	5040	5040	5040	0
359	20240418	143400	50583875	5040	5040	5040	5040	0
360	20240418	143300	50583875	5040	5040	5040	5040	0
361	20240418	143200	50583875	5040	5040	5040	5040	0
362	20240418	143100	50583875	5040	5040	5040	5040	0
363	20240418	143000	50583875	5040	5040	5040	5040	0
364	20240418	142900	50583875	5040	5040	5040	5040	0
365	20240418	142800	50583875	5040	5040	5040	5040	0
366	20240418	142700	50583875	5040	5040	5040	5040	0
367	20240418	142600	50583875	5040	5040	5040	5040	0
368	20240418	142500	50583875	5040	5040	5040	5040	0
369	20240418	142400	50583875	5040	5040	5040	5040	0
370	20240418	142300	50583875	5040	5040	5040	5040	0
371	20240418	142200	50583875	5040	5040	5040	5040	0
372	20240418	142100	50583875	5040	5040	5040	5040	0
373	20240418	142000	50583875	5040	5040	5040	5040	0
374	20240418	141900	50583875	5040	5040	5040	5040	0
375	20240418	141800	50583875	5040	5030	5040	5020	1001
376	20240418	141700	45557425	5030	5050	5050	5030	1021
377	20240418	141600	40419655	5050	5050	5050	5050	0
378	20240418	141500	40419655	5050	5050	5050	5050	0
379	20240418	141400	40419655	5050	5050	5050	5050	0
380	20240418	141300	40419655	5050	5050	5050	5050	50
381	20240418	141200	40167155	5050	5050	5050	5050	0
382	20240418	141100	40167155	5050	5050	5050	5050	20
383	20240418	141000	40066155	5040	5040	5040	5040	0
384	20240418	140900	40066155	5040	5040	5040	5040	0
385	20240418	140800	40066155	5040	5040	5040	5040	0
386	20240418	140700	40066155	5040	5040	5040	5040	0
387	20240418	140600	40066155	5040	5040	5040	5040	0
388	20240418	140500	40066155	5040	5040	5040	5040	0
389	20240418	140400	40066155	5040	5040	5040	5040	0
390	20240418	140300	40066155	5040	5040	5040	5040	0
391	20240418	140200	40066155	5040	5040	5040	5040	6
392	20240418	140100	40035915	5050	5050	5050	5050	0
393	20240418	140000	40035915	5050	5050	5050	5050	0
394	20240418	135900	40035915	5050	5050	5050	5050	0
395	20240418	135800	40035915	5050	5050	5050	5050	0
396	20240418	135700	40035915	5050	5050	5050	5050	0
397	20240418	135600	40035915	5050	5050	5050	5050	0
398	20240418	135500	40035915	5050	5050	5050	5050	0
399	20240418	135400	40035915	5050	5050	5050	5050	0
400	20240418	135300	40035915	5050	5050	5050	5050	0
401	20240418	135200	40035915	5050	5050	5050	5050	17
402	20240418	135100	39950065	5050	5050	5050	5050	0
403	20240418	135000	39950065	5050	5050	5050	5050	0
404	20240418	134900	39950065	5050	5050	5050	5050	0
405	20240418	134800	39950065	5050	5050	5050	5050	0
406	20240418	134700	39950065	5050	5050	5050	5050	0
407	20240418	134600	39950065	5050	5050	5050	5050	0
408	20240418	134500	39950065	5050	5050	5050	5050	0
409	20240418	134400	39950065	5050	5050	5050	5050	0
410	20240418	134300	39950065	5050	5050	5050	5050	0
411	20240418	134200	39950065	5050	5050	5050	5050	0
412	20240418	134100	39950065	5050	5050	5050	5050	0
413	20240418	134000	39950065	5050	5050	5050	5050	0
414	20240418	133900	39950065	5050	5050	5050	5050	0
415	20240418	133800	39950065	5050	5050	5050	5050	0
416	20240418	133700	39950065	5050	5050	5050	5050	0
417	20240418	133600	39950065	5050	5050	5050	5050	0
418	20240418	133500	39950065	5050	5050	5050	5050	0
419	20240418	133400	39950065	5050	5050	5050	5050	0
420	20240418	133300	39950065	5050	5050	5050	5050	0
421	20240418	133200	39950065	5050	5050	5050	5050	0
422	20240418	133100	39950065	5050	5050	5050	5050	0
423	20240418	133000	39950065	5050	5050	5050	5050	0
424	20240418	132900	39950065	5050	5050	5050	5050	0
425	20240418	132800	39950065	5050	5050	5050	5050	0
426	20240418	132700	39950065	5050	5050	5050	5050	0
427	20240418	132600	39950065	5050	5050	5050	5050	0
428	20240418	132500	39950065	5050	5050	5050	5050	65
429	20240418	132400	39621815	5040	5040	5040	5040	0
430	20240418	132300	39621815	5040	5040	5040	5040	300
431	20240418	132200	38109815	5030	5030	5030	5030	0
432	20240418	132100	38109815	5030	5030	5030	5030	0
433	20240418	132000	38109815	5030	5030	5030	5030	0
434	20240418	131900	38109815	5030	5030	5030	5030	0
435	20240418	131800	38109815	5030	5030	5030	5030	0
436	20240418	131700	38109815	5030	5030	5030	5030	0
437	20240418	131600	38109815	5030	5030	5030	5030	0
438	20240418	131500	38109815	5030	5030	5030	5030	0
439	20240418	131400	38109815	5030	5030	5030	5030	0
440	20240418	131300	38109815	5030	5030	5030	5030	88
441	20240418	131200	37667175	5040	5040	5040	5040	0
442	20240418	131100	37667175	5040	5040	5040	5040	0
443	20240418	131000	37667175	5040	5040	5040	5040	0
444	20240418	130900	37667175	5040	5040	5040	5040	0
445	20240418	130800	37667175	5040	5040	5040	5040	0
446	20240418	130700	37667175	5040	5040	5040	5040	0
447	20240418	130600	37667175	5040	5040	5040	5040	0
448	20240418	130500	37667175	5040	5040	5040	5040	0
449	20240418	130400	37667175	5040	5040	5040	5040	0
450	20240418	130300	37667175	5040	5040	5040	5040	0
451	20240418	130200	37667175	5040	5040	5040	5040	0
452	20240418	130100	37667175	5040	5040	5040	5040	0
453	20240418	130000	37667175	5040	5040	5040	5040	0
454	20240418	125900	37667175	5040	5040	5040	5040	0
455	20240418	125800	37667175	5040	5040	5040	5040	6
456	20240418	125700	37636935	5040	5040	5040	5040	0
457	20240418	125600	37636935	5040	5040	5040	5040	0
458	20240418	125500	37636935	5040	5040	5040	5040	0
459	20240418	125400	37636935	5040	5040	5040	5040	5
460	20240418	125300	37611735	5040	5040	5040	5040	0
461	20240418	125200	37611735	5040	5040	5040	5040	120
462	20240418	125100	37006935	5040	5040	5040	5040	27
463	20240418	125000	36870855	5040	5040	5040	5040	0
464	20240418	124900	36870855	5040	5040	5040	5040	0
465	20240418	124800	36870855	5040	5040	5040	5040	0
466	20240418	124700	36870855	5040	5040	5040	5040	0
467	20240418	124600	36870855	5040	5040	5040	5040	0
468	20240418	124500	36870855	5040	5040	5040	5040	0
469	20240418	124400	36870855	5040	5040	5040	5040	1000
470	20240418	124300	31830855	5040	5040	5040	5040	1177
471	20240418	124200	25898775	5040	5040	5040	5040	0
472	20240418	124100	25898775	5040	5040	5040	5040	0
473	20240418	124000	25898775	5040	5040	5040	5040	0
474	20240418	123900	25898775	5040	5040	5040	5040	0
475	20240418	123800	25898775	5040	5040	5040	5040	1
476	20240418	123700	25893735	5040	5040	5040	5040	0
477	20240418	123600	25893735	5040	5040	5040	5040	0
478	20240418	123500	25893735	5040	5040	5040	5040	0
479	20240418	123400	25893735	5040	5040	5040	5040	0
480	20240418	123300	25893735	5040	5040	5040	5040	32
481	20240418	123200	25732455	5040	5040	5040	5040	0
482	20240418	123100	25732455	5040	5040	5040	5040	0
483	20240418	123000	25732455	5040	5040	5040	5040	0
484	20240418	122900	25732455	5040	5040	5040	5040	0
485	20240418	122800	25732455	5040	5040	5040	5040	0
486	20240418	122700	25732455	5040	5040	5040	5040	0
487	20240418	122600	25732455	5040	5040	5040	5040	0
488	20240418	122500	25732455	5040	5040	5040	5040	0
489	20240418	122400	25732455	5040	5040	5040	5040	0
490	20240418	122300	25732455	5040	5040	5040	5040	0
491	20240418	122200	25732455	5040	5040	5040	5040	0
492	20240418	122100	25732455	5040	5040	5040	5040	0
493	20240418	122000	25732455	5040	5040	5040	5040	0
494	20240418	121900	25732455	5040	5040	5040	5040	0
495	20240418	121800	25732455	5040	5040	5040	5040	0
496	20240418	121700	25732455	5040	5040	5040	5040	0
497	20240418	121600	25732455	5040	5040	5040	5040	0
498	20240418	121500	25732455	5040	5040	5040	5040	0
499	20240418	121400	25732455	5040	5040	5040	5040	10
500	20240418	121300	25682055	5040	5040	5040	5040	0
501	20240418	121200	25682055	5040	5040	5040	5040	0
502	20240418	121100	25682055	5040	5040	5040	5040	0
503	20240418	121000	25682055	5040	5040	5040	5040	0
504	20240418	120900	25682055	5040	5040	5040	5040	502
505	20240418	120800	23151975	5030	5030	5030	5030	0
506	20240418	120700	23151975	5030	5030	5030	5030	0
507	20240418	120600	23151975	5030	5030	5030	5030	0
508	20240418	120500	23151975	5030	5030	5030	5030	50
509	20240418	120400	22900475	5040	5040	5040	5040	2
510	20240418	120300	22890395	5030	5030	5030	5030	0
511	20240418	120200	22890395	5030	5030	5030	5030	0
512	20240418	120100	22890395	5030	5030	5030	5030	0
513	20240418	120000	22890395	5030	5030	5030	5030	0
514	20240418	115900	22890395	5030	5030	5030	5030	1
515	20240418	115800	22885365	5040	5040	5040	5040	137
516	20240418	115700	22194885	5030	5030	5030	5030	0
517	20240418	115600	22194885	5030	5030	5030	5030	0
518	20240418	115500	22194885	5030	5030	5030	5030	0
519	20240418	115400	22194885	5030	5030	5030	5030	0
520	20240418	115300	22194885	5030	5030	5030	5030	6
521	20240418	115200	22164705	5040	5040	5040	5040	0
522	20240418	115100	22164705	5040	5040	5040	5040	222
523	20240418	115000	21045825	5040	5040	5040	5040	0
524	20240418	114900	21045825	5040	5040	5040	5040	0
525	20240418	114800	21045825	5040	5040	5040	5040	0
526	20240418	114700	21045825	5040	5040	5040	5040	0
527	20240418	114600	21045825	5040	5040	5040	5040	1
528	20240418	114500	21040785	5040	5040	5040	5040	0
529	20240418	114400	21040785	5040	5040	5040	5040	0
530	20240418	114300	21040785	5040	5040	5040	5040	0
531	20240418	114200	21040785	5040	5040	5040	5040	0
532	20240418	114100	21040785	5040	5040	5040	5040	0
533	20240418	114000	21040785	5040	5040	5040	5040	0
534	20240418	113900	21040785	5040	5040	5040	5040	2
535	20240418	113800	21030705	5040	5040	5040	5040	20
536	20240418	113700	20929905	5040	5040	5040	5040	0
537	20240418	113600	20929905	5040	5040	5040	5040	0
538	20240418	113500	20929905	5040	5040	5040	5040	0
539	20240418	113400	20929905	5040	5040	5040	5040	0
540	20240418	113300	20929905	5040	5040	5040	5040	0
541	20240418	113200	20929905	5040	5040	5040	5040	31
542	20240418	113100	20773665	5040	5040	5040	5040	0
543	20240418	113000	20773665	5040	5040	5040	5040	0
544	20240418	112900	20773665	5040	5040	5040	5040	0
545	20240418	112800	20773665	5040	5040	5040	5040	0
546	20240418	112700	20773665	5040	5040	5040	5040	0
547	20240418	112600	20773665	5040	5040	5040	5040	0
548	20240418	112500	20773665	5040	5040	5040	5040	0
549	20240418	112400	20773665	5040	5040	5040	5040	13
550	20240418	112300	20708145	5040	5040	5040	5040	0
551	20240418	112200	20708145	5040	5040	5040	5040	0
552	20240418	112100	20708145	5040	5040	5040	5040	0
553	20240418	112000	20708145	5040	5040	5040	5040	0
554	20240418	111900	20708145	5040	5040	5040	5040	0
555	20240418	111800	20708145	5040	5040	5040	5040	0
556	20240418	111700	20708145	5040	5040	5040	5040	0
557	20240418	111600	20708145	5040	5040	5040	5040	0
558	20240418	111500	20708145	5040	5040	5040	5040	0
559	20240418	111400	20708145	5040	5040	5040	5040	0
560	20240418	111300	20708145	5040	5040	5040	5040	0
561	20240418	111200	20708145	5040	5040	5040	5040	0
562	20240418	111100	20708145	5040	5040	5040	5040	0
563	20240418	111000	20708145	5040	5040	5040	5040	0
564	20240418	110900	20708145	5040	5040	5040	5040	0
565	20240418	110800	20708145	5040	5040	5040	5040	0
566	20240418	110700	20708145	5040	5040	5040	5040	0
567	20240418	110600	20708145	5040	5040	5040	5040	0
568	20240418	110500	20708145	5040	5040	5040	5040	0
569	20240418	110400	20708145	5040	5040	5040	5040	0
570	20240418	110300	20708145	5040	5040	5040	5040	0
571	20240418	110200	20708145	5040	5040	5040	5040	0
572	20240418	110100	20708145	5040	5040	5040	5040	0
573	20240418	110000	20708145	5040	5040	5040	5040	0
574	20240418	105900	20708145	5040	5040	5040	5040	4
575	20240418	105800	20687985	5040	5040	5040	5040	36
576	20240418	105700	20506545	5040	5040	5040	5040	0
577	20240418	105600	20506545	5040	5040	5040	5040	0
578	20240418	105500	20506545	5040	5040	5040	5040	0
579	20240418	105400	20506545	5040	5040	5040	5040	0
580	20240418	105300	20506545	5040	5040	5040	5040	0
581	20240418	105200	20506545	5040	5040	5040	5040	0
582	20240418	105100	20506545	5040	5040	5040	5040	0
583	20240418	105000	20506545	5040	5040	5040	5040	1
584	20240418	104900	20501505	5030	5030	5030	5030	0
585	20240418	104800	20501505	5030	5030	5030	5030	0
586	20240418	104700	20501505	5030	5030	5030	5030	0
587	20240418	104600	20501505	5030	5030	5030	5030	0
588	20240418	104500	20501505	5030	5030	5030	5030	0
589	20240418	104400	20501505	5030	5030	5030	5030	0
590	20240418	104300	20501505	5030	5030	5030	5030	0
591	20240418	104200	20501505	5030	5030	5030	5030	0
592	20240418	104100	20501505	5030	5030	5030	5030	0
593	20240418	104000	20501505	5030	5030	5030	5030	0
594	20240418	103900	20501505	5030	5030	5030	5030	0
595	20240418	103800	20501505	5030	5030	5030	5030	50
596	20240418	103700	20250005	5030	5030	5030	5030	0
597	20240418	103600	20250005	5030	5030	5030	5030	0
598	20240418	103500	20250005	5030	5030	5030	5030	0
599	20240418	103400	20250005	5030	5030	5030	5030	0
600	20240418	103300	20250005	5030	5030	5030	5030	0
601	20240418	103200	20250005	5030	5030	5030	5030	0
602	20240418	103100	20250005	5030	5030	5030	5030	0
603	20240418	103000	20250005	5030	5030	5030	5030	0
604	20240418	102900	20250005	5030	5030	5030	5030	0
605	20240418	102800	20250005	5030	5030	5030	5030	0
606	20240418	102700	20250005	5030	5030	5030	5030	0
607	20240418	102600	20250005	5030	5030	5030	5030	0
608	20240418	102500	20250005	5030	5030	5030	5030	0
609	20240418	102400	20250005	5030	5030	5030	5030	0
610	20240418	102300	20250005	5030	5020	5030	5020	2
611	20240418	102200	20239955	5030	5030	5030	5030	0
612	20240418	102100	20239955	5030	5030	5030	5030	0
613	20240418	102000	20239955	5030	5030	5030	5030	0
614	20240418	101900	20239955	5030	5020	5030	5020	2
615	20240418	101800	20229905	5030	5030	5030	5030	100
616	20240418	101700	19726905	5030	5030	5030	5030	27
617	20240418	101600	19591095	5040	5040	5040	5040	0
618	20240418	101500	19591095	5040	5040	5040	5040	0
619	20240418	101400	19591095	5040	5040	5040	5040	0
620	20240418	101300	19591095	5040	5040	5040	5040	0
621	20240418	101200	19591095	5040	5040	5040	5040	0
622	20240418	101100	19591095	5040	5040	5040	5040	1
623	20240418	101000	19586055	5030	5030	5030	5030	0
624	20240418	100900	19586055	5030	5030	5030	5030	0
625	20240418	100800	19586055	5030	5030	5030	5030	0
626	20240418	100700	19586055	5030	5030	5030	5030	0
627	20240418	100600	19586055	5030	5030	5030	5030	0
628	20240418	100500	19586055	5030	5030	5030	5030	0
629	20240418	100400	19586055	5030	5030	5030	5030	0
630	20240418	100300	19586055	5030	5030	5030	5030	0
631	20240418	100200	19586055	5030	5030	5030	5030	1
632	20240418	100100	19581025	5020	5030	5030	5020	393
633	20240418	100000	17606975	5040	5040	5040	5040	0
634	20240418	095900	17606975	5040	5040	5040	5040	0
635	20240418	095800	17606975	5040	5040	5040	5040	0
636	20240418	095700	17606975	5040	5040	5040	5040	0
637	20240418	095600	17606975	5040	5040	5040	5040	0
638	20240418	095500	17606975	5040	5040	5040	5040	1
639	20240418	095400	17601935	5040	5030	5040	5030	929
640	20240418	095300	12929055	5030	5030	5030	5030	0
641	20240418	095200	12929055	5030	5030	5030	5030	1
642	20240418	095100	12924025	5030	5030	5030	5030	0
643	20240418	095000	12924025	5030	5030	5030	5030	0
644	20240418	094900	12924025	5030	5030	5030	5030	0
645	20240418	094800	12924025	5030	5030	5030	5030	0
646	20240418	094700	12924025	5030	5030	5030	5030	0
647	20240418	094600	12924025	5030	5030	5030	5030	0
648	20240418	094500	12924025	5030	5030	5030	5030	0
649	20240418	094400	12924025	5030	5030	5030	5030	0
650	20240418	094300	12924025	5030	5030	5030	5030	0
651	20240418	094200	12924025	5030	5030	5030	5030	0
652	20240418	094100	12924025	5030	5030	5030	5030	0
653	20240418	094000	12924025	5030	5020	5030	5020	252
654	20240418	093900	11658975	5030	5030	5030	5030	0
655	20240418	093800	11658975	5030	5030	5030	5030	50
656	20240418	093700	11407475	5030	5030	5030	5030	19
657	20240418	093600	11311905	5030	5030	5030	5030	0
658	20240418	093500	11311905	5030	5030	5030	5030	0
659	20240418	093400	11311905	5030	5030	5030	5030	0
660	20240418	093300	11311905	5030	5020	5030	5010	83
661	20240418	093200	10895545	5040	5040	5040	5040	12
662	20240418	093100	10835065	5040	5040	5040	5040	0
663	20240418	093000	10835065	5040	5040	5040	5040	1
664	20240418	092900	10830025	5030	5030	5030	5030	0
665	20240418	092800	10830025	5030	5030	5030	5030	0
666	20240418	092700	10830025	5030	5030	5030	5030	0
667	20240418	092600	10830025	5030	5030	5030	5030	0
668	20240418	092500	10830025	5030	5030	5030	5030	0
669	20240418	092400	10830025	5030	5030	5030	5030	0
670	20240418	092300	10830025	5030	5030	5030	5030	50
671	20240418	092200	10578525	5030	5030	5030	5030	1
672	20240418	092100	10573495	5040	5040	5040	5040	1
673	20240418	092000	10568455	5040	5040	5040	5040	0
674	20240418	091900	10568455	5040	5040	5040	5040	0
675	20240418	091800	10568455	5040	5040	5040	5040	0
676	20240418	091700	10568455	5040	5040	5040	5040	0
677	20240418	091600	10568455	5040	5040	5040	5040	0
678	20240418	091500	10568455	5040	5040	5040	5040	0
679	20240418	091400	10568455	5040	5040	5040	5040	10
680	20240418	091300	10518055	5030	5030	5030	5030	50
681	20240418	091200	10266555	5030	5030	5030	5030	1
682	20240418	091100	10261525	5020	5020	5020	5020	0
683	20240418	091000	10261525	5020	5020	5020	5020	0
684	20240418	090900	10261525	5020	5020	5020	5020	0
685	20240418	090800	10261525	5020	5020	5020	5020	0
686	20240418	090700	10261525	5020	5010	5020	5010	342
687	20240418	090600	8545815	5010	5010	5010	5010	0
688	20240418	090500	8545815	5010	5010	5010	5010	19
689	20240418	090400	8450625	4990	4990	4990	4990	0
690	20240418	090300	8450625	4990	4990	4990	4990	12
691	20240418	090200	8390745	5010	5010	5010	5010	168
692	20240418	090100	7549065	5020	4980	5020	4980	26
693	20240418	090000	7419545	5000	4965	5040	4965	1494