KissMeData/043610/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	191800	96400380	2985	2985	2985	2985	2218
3	20240418	191700	96400380	2985	2985	2985	2985	0
4	20240418	191600	96400380	2985	2985	2985	2985	0
5	20240418	191500	96400380	2985	2985	2985	2985	0
6	20240418	191400	96400380	2985	2985	2985	2985	0
7	20240418	191300	96400380	2985	2985	2985	2985	0
8	20240418	191200	96400380	2985	2985	2985	2985	0
9	20240418	191100	96400380	2985	2985	2985	2985	0
10	20240418	191000	96400380	2985	2985	2985	2985	0
11	20240418	190900	96400380	2985	2985	2985	2985	0
12	20240418	190800	96400380	2985	2985	2985	2985	0
13	20240418	190700	96400380	2985	2985	2985	2985	0
14	20240418	190600	96400380	2985	2985	2985	2985	0
15	20240418	190500	96400380	2985	2985	2985	2985	0
16	20240418	190400	96400380	2985	2985	2985	2985	0
17	20240418	190300	96400380	2985	2985	2985	2985	0
18	20240418	190200	96400380	2985	2985	2985	2985	0
19	20240418	190100	96400380	2985	2985	2985	2985	0
20	20240418	190000	96400380	2985	2985	2985	2985	0
21	20240418	185900	96400380	2985	2985	2985	2985	0
22	20240418	185800	96400380	2985	2985	2985	2985	0
23	20240418	185700	96400380	2985	2985	2985	2985	0
24	20240418	185600	96400380	2985	2985	2985	2985	0
25	20240418	185500	96400380	2985	2985	2985	2985	0
26	20240418	185400	96400380	2985	2985	2985	2985	0
27	20240418	185300	96400380	2985	2985	2985	2985	0
28	20240418	185200	96400380	2985	2985	2985	2985	0
29	20240418	185100	96400380	2985	2985	2985	2985	0
30	20240418	185000	96400380	2985	2985	2985	2985	0
31	20240418	184900	96400380	2985	2985	2985	2985	0
32	20240418	184800	96400380	2985	2985	2985	2985	2218
33	20240418	184700	96400380	2985	2985	2985	2985	0
34	20240418	184600	96400380	2985	2985	2985	2985	0
35	20240418	184500	96400380	2985	2985	2985	2985	0
36	20240418	184400	96400380	2985	2985	2985	2985	0
37	20240418	184300	96400380	2985	2985	2985	2985	0
38	20240418	184200	96400380	2985	2985	2985	2985	0
39	20240418	184100	96400380	2985	2985	2985	2985	0
40	20240418	184000	96400380	2985	2985	2985	2985	0
41	20240418	183900	96400380	2985	2985	2985	2985	0
42	20240418	183800	96400380	2985	2985	2985	2985	0
43	20240418	183700	96400380	2985	2985	2985	2985	0
44	20240418	183600	96400380	2985	2985	2985	2985	0
45	20240418	183500	96400380	2985	2985	2985	2985	0
46	20240418	183400	96400380	2985	2985	2985	2985	0
47	20240418	183300	96400380	2985	2985	2985	2985	0
48	20240418	183200	96400380	2985	2985	2985	2985	0
49	20240418	183100	96400380	2985	2985	2985	2985	0
50	20240418	183000	96400380	2985	2985	2985	2985	0
51	20240418	182900	96400380	2985	2985	2985	2985	0
52	20240418	182800	96400380	2985	2985	2985	2985	0
53	20240418	182700	96400380	2985	2985	2985	2985	0
54	20240418	182600	96400380	2985	2985	2985	2985	0
55	20240418	182500	96400380	2985	2985	2985	2985	0
56	20240418	182400	96400380	2985	2985	2985	2985	0
57	20240418	182300	96400380	2985	2985	2985	2985	0
58	20240418	182200	96400380	2985	2985	2985	2985	0
59	20240418	182100	96400380	2985	2985	2985	2985	0
60	20240418	182000	96400380	2985	2985	2985	2985	0
61	20240418	181900	96400380	2985	2985	2985	2985	0
62	20240418	181800	96400380	2985	2985	2985	2985	2218
63	20240418	181700	96400380	2985	2985	2985	2985	0
64	20240418	181600	96400380	2985	2985	2985	2985	0
65	20240418	181500	96400380	2985	2985	2985	2985	0
66	20240418	181400	96400380	2985	2985	2985	2985	0
67	20240418	181300	96400380	2985	2985	2985	2985	0
68	20240418	181200	96400380	2985	2985	2985	2985	0
69	20240418	181100	96400380	2985	2985	2985	2985	0
70	20240418	181000	96400380	2985	2985	2985	2985	0
71	20240418	180900	96400380	2985	2985	2985	2985	0
72	20240418	180800	96400380	2985	2985	2985	2985	0
73	20240418	180700	96400380	2985	2985	2985	2985	0
74	20240418	180600	96400380	2985	2985	2985	2985	0
75	20240418	180500	96400380	2985	2985	2985	2985	0
76	20240418	180400	96400380	2985	2985	2985	2985	0
77	20240418	180300	96400380	2985	2985	2985	2985	0
78	20240418	180200	96400380	2985	2985	2985	2985	0
79	20240418	180100	96400380	2985	2985	2985	2985	0
80	20240418	180000	96400380	2985	2985	2985	2985	0
81	20240418	175900	96400380	2985	2985	2985	2985	0
82	20240418	175800	96400380	2985	2985	2985	2985	0
83	20240418	175700	96400380	2985	2985	2985	2985	0
84	20240418	175600	96400380	2985	2985	2985	2985	0
85	20240418	175500	96400380	2985	2985	2985	2985	0
86	20240418	175400	96400380	2985	2985	2985	2985	0
87	20240418	175300	96400380	2985	2985	2985	2985	0
88	20240418	175200	96400380	2985	2985	2985	2985	0
89	20240418	175100	96400380	2985	2985	2985	2985	0
90	20240418	175000	96400380	2985	2985	2985	2985	0
91	20240418	174900	96400380	2985	2985	2985	2985	0
92	20240418	174800	96400380	2985	2985	2985	2985	2218
93	20240418	174700	96400380	2985	2985	2985	2985	0
94	20240418	174600	96400380	2985	2985	2985	2985	0
95	20240418	174500	96400380	2985	2985	2985	2985	0
96	20240418	174400	96400380	2985	2985	2985	2985	0
97	20240418	174300	96400380	2985	2985	2985	2985	0
98	20240418	174200	96400380	2985	2985	2985	2985	0
99	20240418	174100	96400380	2985	2985	2985	2985	0
100	20240418	174000	96400380	2985	2985	2985	2985	0
101	20240418	173900	96400380	2985	2985	2985	2985	0
102	20240418	173800	96400380	2985	2985	2985	2985	0
103	20240418	173700	96400380	2985	2985	2985	2985	0
104	20240418	173600	96400380	2985	2985	2985	2985	0
105	20240418	173500	96400380	2985	2985	2985	2985	0
106	20240418	173400	96400380	2985	2985	2985	2985	0
107	20240418	173300	96400380	2985	2985	2985	2985	0
108	20240418	173200	96400380	2985	2985	2985	2985	0
109	20240418	173100	96400380	2985	2985	2985	2985	0
110	20240418	173000	96400380	2985	2985	2985	2985	0
111	20240418	172900	96400380	2985	2985	2985	2985	0
112	20240418	172800	96400380	2985	2985	2985	2985	0
113	20240418	172700	96400380	2985	2985	2985	2985	0
114	20240418	172600	96400380	2985	2985	2985	2985	0
115	20240418	172500	96400380	2985	2985	2985	2985	0
116	20240418	172400	96400380	2985	2985	2985	2985	0
117	20240418	172300	96400380	2985	2985	2985	2985	0
118	20240418	172200	96400380	2985	2985	2985	2985	0
119	20240418	172100	96400380	2985	2985	2985	2985	0
120	20240418	172000	96400380	2985	2985	2985	2985	0
121	20240418	171900	96400380	2985	2985	2985	2985	0
122	20240418	171800	96400380	2985	2985	2985	2985	2218
123	20240418	171700	96400380	2985	2985	2985	2985	0
124	20240418	171600	96400380	2985	2985	2985	2985	0
125	20240418	171500	96400380	2985	2985	2985	2985	0
126	20240418	171400	96400380	2985	2985	2985	2985	0
127	20240418	171300	96400380	2985	2985	2985	2985	0
128	20240418	171200	96400380	2985	2985	2985	2985	0
129	20240418	171100	96400380	2985	2985	2985	2985	0
130	20240418	171000	96400380	2985	2985	2985	2985	0
131	20240418	170900	96400380	2985	2985	2985	2985	0
132	20240418	170800	96400380	2985	2985	2985	2985	0
133	20240418	170700	96400380	2985	2985	2985	2985	0
134	20240418	170600	96400380	2985	2985	2985	2985	0
135	20240418	170500	96400380	2985	2985	2985	2985	0
136	20240418	170400	96400380	2985	2985	2985	2985	0
137	20240418	170300	96400380	2985	2985	2985	2985	0
138	20240418	170200	96400380	2985	2985	2985	2985	0
139	20240418	170100	96400380	2985	2985	2985	2985	0
140	20240418	170000	96400380	2985	2985	2985	2985	0
141	20240418	165900	96400380	2985	2985	2985	2985	0
142	20240418	165800	96400380	2985	2985	2985	2985	0
143	20240418	165700	96400380	2985	2985	2985	2985	0
144	20240418	165600	96400380	2985	2985	2985	2985	0
145	20240418	165500	96400380	2985	2985	2985	2985	0
146	20240418	165400	96400380	2985	2985	2985	2985	0
147	20240418	165300	96400380	2985	2985	2985	2985	0
148	20240418	165200	96400380	2985	2985	2985	2985	0
149	20240418	165100	96400380	2985	2985	2985	2985	0
150	20240418	165000	96400380	2985	2985	2985	2985	0
151	20240418	164900	96400380	2985	2985	2985	2985	0
152	20240418	164800	96400380	2985	2985	2985	2985	2218
153	20240418	164700	96400380	2985	2985	2985	2985	0
154	20240418	164600	96400380	2985	2985	2985	2985	0
155	20240418	164500	96400380	2985	2985	2985	2985	0
156	20240418	164400	96400380	2985	2985	2985	2985	0
157	20240418	164300	96400380	2985	2985	2985	2985	0
158	20240418	164200	96400380	2985	2985	2985	2985	0
159	20240418	164100	96400380	2985	2985	2985	2985	0
160	20240418	164000	96400380	2985	2985	2985	2985	0
161	20240418	163900	96400380	2985	2985	2985	2985	0
162	20240418	163800	96400380	2985	2985	2985	2985	0
163	20240418	163700	96400380	2985	2985	2985	2985	0
164	20240418	163600	96400380	2985	2985	2985	2985	0
165	20240418	163500	96400380	2985	2985	2985	2985	0
166	20240418	163400	96400380	2985	2985	2985	2985	0
167	20240418	163300	96400380	2985	2985	2985	2985	0
168	20240418	163200	96400380	2985	2985	2985	2985	0
169	20240418	163100	96400380	2985	2985	2985	2985	0
170	20240418	163000	96400380	2985	2985	2985	2985	0
171	20240418	162900	96400380	2985	2985	2985	2985	0
172	20240418	162800	96400380	2985	2985	2985	2985	0
173	20240418	162700	96400380	2985	2985	2985	2985	0
174	20240418	162600	96400380	2985	2985	2985	2985	0
175	20240418	162500	96400380	2985	2985	2985	2985	0
176	20240418	162400	96400380	2985	2985	2985	2985	0
177	20240418	162300	96400380	2985	2985	2985	2985	0
178	20240418	162200	96400380	2985	2985	2985	2985	0
179	20240418	162100	96400380	2985	2985	2985	2985	0
180	20240418	162000	96400380	2985	2985	2985	2985	0
181	20240418	161900	96400380	2985	2985	2985	2985	0
182	20240418	161800	96400380	2985	2985	2985	2985	2218
183	20240418	161700	96400380	2985	2985	2985	2985	0
184	20240418	161600	96400380	2985	2985	2985	2985	0
185	20240418	161500	96400380	2985	2985	2985	2985	0
186	20240418	161400	96400380	2985	2985	2985	2985	0
187	20240418	161300	96400380	2985	2985	2985	2985	0
188	20240418	161200	96400380	2985	2985	2985	2985	0
189	20240418	161100	96400380	2985	2985	2985	2985	0
190	20240418	161000	96400380	2985	2985	2985	2985	0
191	20240418	160900	96400380	2985	2985	2985	2985	0
192	20240418	160800	96400380	2985	2985	2985	2985	0
193	20240418	160700	96400380	2985	2985	2985	2985	0
194	20240418	160600	96400380	2985	2985	2985	2985	0
195	20240418	160500	96400380	2985	2985	2985	2985	0
196	20240418	160400	96400380	2985	2985	2985	2985	0
197	20240418	160300	96400380	2985	2985	2985	2985	0
198	20240418	160200	96400380	2985	2985	2985	2985	0
199	20240418	160100	96400380	2985	2985	2985	2985	0
200	20240418	160000	96400380	2985	2985	2985	2985	0
201	20240418	155900	96400380	2985	2985	2985	2985	0
202	20240418	155800	96400380	2985	2985	2985	2985	0
203	20240418	155700	96400380	2985	2985	2985	2985	0
204	20240418	155600	96400380	2985	2985	2985	2985	0
205	20240418	155500	96400380	2985	2985	2985	2985	0
206	20240418	155400	96400380	2985	2985	2985	2985	0
207	20240418	155300	96400380	2985	2985	2985	2985	0
208	20240418	155200	96400380	2985	2985	2985	2985	0
209	20240418	155100	96400380	2985	2985	2985	2985	0
210	20240418	155000	96400380	2985	2985	2985	2985	0
211	20240418	154900	96400380	2985	2985	2985	2985	0
212	20240418	154800	96400380	2985	2985	2985	2985	2218
213	20240418	154700	96400380	2985	2985	2985	2985	0
214	20240418	154600	96400380	2985	2985	2985	2985	0
215	20240418	154500	96400380	2985	2985	2985	2985	0
216	20240418	154400	96400380	2985	2985	2985	2985	0
217	20240418	154300	96400380	2985	2985	2985	2985	0
218	20240418	154200	96400380	2985	2985	2985	2985	0
219	20240418	154100	96400380	2985	2985	2985	2985	0
220	20240418	154000	96400380	2985	2985	2985	2985	0
221	20240418	153900	96400380	2985	2985	2985	2985	0
222	20240418	153800	96400380	2985	2985	2985	2985	0
223	20240418	153700	96400380	2985	2985	2985	2985	0
224	20240418	153600	96400380	2985	2985	2985	2985	0
225	20240418	153500	96400380	2985	2985	2985	2985	0
226	20240418	153400	96400380	2985	2985	2985	2985	0
227	20240418	153300	96400380	2985	2985	2985	2985	0
228	20240418	153200	96400380	2985	2985	2985	2985	0
229	20240418	153100	96400380	2985	2985	2985	2985	0
230	20240418	153000	96400380	2985	2985	2985	2985	2218
231	20240418	152900	89779650	2980	2980	2980	2980	0
232	20240418	152800	89779650	2980	2980	2980	2980	0
233	20240418	152700	89779650	2980	2980	2980	2980	0
234	20240418	152600	89779650	2980	2980	2980	2980	0
235	20240418	152500	89779650	2980	2980	2980	2980	0
236	20240418	152400	89779650	2980	2980	2980	2980	0
237	20240418	152300	89779650	2980	2980	2980	2980	0
238	20240418	152200	89779650	2980	2980	2980	2980	0
239	20240418	152100	89779650	2980	2980	2980	2980	0
240	20240418	152000	89779650	2980	2980	2980	2980	0
241	20240418	151900	89779650	2980	2980	2980	2965	113
242	20240418	151800	89443495	2975	2975	2975	2975	216
243	20240418	151700	88800895	2975	2975	2975	2975	6
244	20240418	151600	88783045	2980	2980	2980	2980	0
245	20240418	151500	88783045	2980	2980	2980	2980	15
246	20240418	151400	88738345	2980	2980	2980	2980	0
247	20240418	151300	88738345	2980	2980	2980	2980	0
248	20240418	151200	88738345	2980	2980	2980	2980	500
249	20240418	151100	87248345	2980	2980	2980	2980	1
250	20240418	151000	87245365	2975	2975	2975	2975	44
251	20240418	150900	87114465	2980	2980	2980	2980	0
252	20240418	150800	87114465	2980	2980	2980	2980	300
253	20240418	150700	86220465	2980	2980	2980	2980	300
254	20240418	150600	85326465	2980	2980	2980	2980	0
255	20240418	150500	85326465	2980	2980	2980	2980	0
256	20240418	150400	85326465	2980	2980	2980	2980	3
257	20240418	150300	85317525	2975	2975	2975	2975	34
258	20240418	150200	85216375	2975	2975	2975	2975	0
259	20240418	150100	85216375	2975	2975	2975	2975	0
260	20240418	150000	85216375	2975	2975	2975	2975	0
261	20240418	145900	85216375	2975	2975	2975	2975	0
262	20240418	145800	85216375	2975	2975	2975	2975	0
263	20240418	145700	85216375	2975	2975	2975	2975	86
264	20240418	145600	84960525	2980	2980	2980	2980	0
265	20240418	145500	84960525	2980	2980	2980	2980	64
266	20240418	145400	84769805	2980	2975	2980	2975	721
267	20240418	145300	82621295	2975	2975	2975	2975	43
268	20240418	145200	82493370	2975	2975	2975	2975	543
269	20240418	145100	80877945	2980	2980	2980	2980	0
270	20240418	145000	80877945	2980	2980	2980	2980	0
271	20240418	144900	80877945	2980	2980	2980	2980	1
272	20240418	144800	80874965	2980	2980	2980	2980	0
273	20240418	144700	80874965	2980	2980	2980	2980	0
274	20240418	144600	80874965	2980	2980	2980	2980	0
275	20240418	144500	80874965	2980	2980	2980	2980	0
276	20240418	144400	80874965	2980	2980	2980	2980	0
277	20240418	144300	80874965	2980	2980	2980	2980	0
278	20240418	144200	80874965	2980	2980	2980	2980	0
279	20240418	144100	80874965	2980	2980	2980	2980	3
280	20240418	144000	80866025	2980	2980	2980	2980	0
281	20240418	143900	80866025	2980	2980	2980	2980	0
282	20240418	143800	80866025	2980	2980	2980	2980	327
283	20240418	143700	79891565	2980	2980	2980	2980	0
284	20240418	143600	79891565	2980	2980	2980	2980	0
285	20240418	143500	79891565	2980	2980	2980	2980	1
286	20240418	143400	79888585	2975	2970	2975	2970	2563
287	20240418	143300	72268415	2970	2970	2970	2970	0
288	20240418	143200	72268415	2970	2970	2970	2970	0
289	20240418	143100	72268415	2970	2970	2970	2970	2
290	20240418	143000	72262475	2970	2970	2970	2970	0
291	20240418	142900	72262475	2970	2970	2970	2970	0
292	20240418	142800	72262475	2970	2970	2970	2970	0
293	20240418	142700	72262475	2970	2970	2970	2970	0
294	20240418	142600	72262475	2970	2970	2970	2970	5
295	20240418	142500	72247625	2970	2970	2970	2970	0
296	20240418	142400	72247625	2970	2970	2970	2970	0
297	20240418	142300	72247625	2970	2970	2970	2970	5
298	20240418	142200	72232775	2970	2970	2970	2970	0
299	20240418	142100	72232775	2970	2970	2970	2970	0
300	20240418	142000	72232775	2970	2970	2970	2970	0
301	20240418	141900	72232775	2970	2970	2970	2970	0
302	20240418	141800	72232775	2970	2970	2970	2970	10
303	20240418	141700	72203075	2970	2970	2970	2970	1479
304	20240418	141600	67810445	2970	2970	2970	2970	0
305	20240418	141500	67810445	2970	2970	2970	2970	0
306	20240418	141400	67810445	2970	2970	2970	2970	0
307	20240418	141300	67810445	2970	2970	2970	2970	0
308	20240418	141200	67810445	2970	2970	2970	2970	0
309	20240418	141100	67810445	2970	2970	2970	2970	0
310	20240418	141000	67810445	2970	2970	2970	2970	0
311	20240418	140900	67810445	2970	2970	2970	2970	0
312	20240418	140800	67810445	2970	2970	2970	2970	30
313	20240418	140700	67721345	2970	2970	2970	2970	0
314	20240418	140600	67721345	2970	2970	2970	2970	10
315	20240418	140500	67691645	2970	2965	2970	2965	390
316	20240418	140400	66535125	2965	2965	2965	2965	0
317	20240418	140300	66535125	2965	2965	2965	2965	0
318	20240418	140200	66535125	2965	2965	2965	2965	0
319	20240418	140100	66535125	2965	2965	2965	2965	0
320	20240418	140000	66535125	2965	2965	2965	2965	2
321	20240418	135900	66529195	2965	2965	2965	2965	0
322	20240418	135800	66529195	2965	2965	2965	2965	0
323	20240418	135700	66529195	2965	2965	2965	2965	0
324	20240418	135600	66529195	2965	2965	2965	2965	0
325	20240418	135500	66529195	2965	2965	2965	2965	0
326	20240418	135400	66529195	2965	2965	2965	2965	0
327	20240418	135300	66529195	2965	2965	2965	2965	0
328	20240418	135200	66529195	2965	2965	2965	2965	1
329	20240418	135100	66526230	2950	2950	2950	2950	0
330	20240418	135000	66526230	2950	2950	2950	2950	0
331	20240418	134900	66526230	2950	2950	2950	2950	0
332	20240418	134800	66526230	2950	2950	2950	2950	3
333	20240418	134700	66517380	2945	2945	2945	2945	250
334	20240418	134600	65781130	2945	2945	2945	2945	0
335	20240418	134500	65781130	2945	2945	2945	2945	0
336	20240418	134400	65781130	2945	2960	2960	2945	4000
337	20240418	134300	53992280	2965	2965	2965	2965	0
338	20240418	134200	53992280	2965	2965	2965	2965	0
339	20240418	134100	53992280	2965	2965	2965	2965	0
340	20240418	134000	53992280	2965	2965	2965	2965	0
341	20240418	133900	53992280	2965	2965	2965	2965	450
342	20240418	133800	52658030	2965	2965	2965	2965	0
343	20240418	133700	52658030	2965	2965	2965	2965	0
344	20240418	133600	52658030	2965	2965	2965	2965	0
345	20240418	133500	52658030	2965	2965	2965	2965	35
346	20240418	133400	52554255	2965	2965	2965	2965	0
347	20240418	133300	52554255	2965	2965	2965	2965	3
348	20240418	133200	52545360	2965	2965	2965	2965	30
349	20240418	133100	52456410	2965	2965	2965	2965	0
350	20240418	133000	52456410	2965	2965	2965	2965	0
351	20240418	132900	52456410	2965	2965	2965	2965	1
352	20240418	132800	52453445	2960	2960	2960	2960	0
353	20240418	132700	52453445	2960	2960	2960	2960	0
354	20240418	132600	52453445	2960	2960	2960	2960	0
355	20240418	132500	52453445	2960	2960	2960	2960	0
356	20240418	132400	52453445	2960	2960	2960	2960	0
357	20240418	132300	52453445	2960	2960	2960	2960	0
358	20240418	132200	52453445	2960	2960	2960	2960	0
359	20240418	132100	52453445	2960	2960	2960	2960	0
360	20240418	132000	52453445	2960	2960	2960	2960	0
361	20240418	131900	52453445	2960	2960	2960	2960	0
362	20240418	131800	52453445	2960	2960	2960	2960	0
363	20240418	131700	52453445	2960	2960	2960	2960	0
364	20240418	131600	52453445	2960	2960	2960	2960	0
365	20240418	131500	52453445	2960	2960	2960	2960	0
366	20240418	131400	52453445	2960	2960	2960	2960	0
367	20240418	131300	52453445	2960	2960	2960	2960	0
368	20240418	131200	52453445	2960	2960	2960	2960	0
369	20240418	131100	52453445	2960	2960	2960	2960	0
370	20240418	131000	52453445	2960	2960	2960	2960	0
371	20240418	130900	52453445	2960	2960	2960	2960	0
372	20240418	130800	52453445	2960	2960	2960	2960	0
373	20240418	130700	52453445	2960	2960	2960	2960	0
374	20240418	130600	52453445	2960	2960	2960	2960	0
375	20240418	130500	52453445	2960	2960	2960	2960	0
376	20240418	130400	52453445	2960	2960	2960	2960	0
377	20240418	130300	52453445	2960	2960	2960	2960	0
378	20240418	130200	52453445	2960	2960	2960	2960	5
379	20240418	130100	52438645	2960	2960	2960	2960	0
380	20240418	130000	52438645	2960	2960	2960	2960	0
381	20240418	125900	52438645	2960	2960	2960	2960	0
382	20240418	125800	52438645	2960	2960	2960	2960	0
383	20240418	125700	52438645	2960	2960	2960	2960	0
384	20240418	125600	52438645	2960	2960	2960	2960	0
385	20240418	125500	52438645	2960	2960	2960	2960	0
386	20240418	125400	52438645	2960	2960	2960	2960	0
387	20240418	125300	52438645	2960	2960	2960	2960	0
388	20240418	125200	52438645	2960	2960	2960	2960	2
389	20240418	125100	52432725	2960	2960	2960	2960	0
390	20240418	125000	52432725	2960	2960	2960	2960	0
391	20240418	124900	52432725	2960	2960	2960	2960	0
392	20240418	124800	52432725	2960	2960	2960	2960	1
393	20240418	124700	52429765	2970	2970	2970	2970	0
394	20240418	124600	52429765	2970	2970	2970	2970	9
395	20240418	124500	52403035	2960	2960	2960	2960	0
396	20240418	124400	52403035	2960	2960	2960	2960	0
397	20240418	124300	52403035	2960	2960	2960	2960	20
398	20240418	124200	52343835	2965	2965	2965	2965	0
399	20240418	124100	52343835	2965	2965	2965	2965	0
400	20240418	124000	52343835	2965	2965	2965	2965	36
401	20240418	123900	52237095	2970	2970	2970	2970	0
402	20240418	123800	52237095	2970	2970	2970	2970	0
403	20240418	123700	52237095	2970	2970	2970	2970	0
404	20240418	123600	52237095	2970	2970	2970	2970	0
405	20240418	123500	52237095	2970	2970	2970	2970	0
406	20240418	123400	52237095	2970	2970	2970	2970	0
407	20240418	123300	52237095	2970	2970	2970	2970	0
408	20240418	123200	52237095	2970	2970	2970	2970	0
409	20240418	123100	52237095	2970	2970	2970	2970	0
410	20240418	123000	52237095	2970	2970	2970	2970	0
411	20240418	122900	52237095	2970	2970	2970	2970	0
412	20240418	122800	52237095	2970	2970	2970	2970	1
413	20240418	122700	52234125	2970	2970	2970	2970	0
414	20240418	122600	52234125	2970	2970	2970	2970	2
415	20240418	122500	52228185	2965	2965	2965	2965	0
416	20240418	122400	52228185	2965	2965	2965	2965	21
417	20240418	122300	52165920	2970	2970	2970	2970	0
418	20240418	122200	52165920	2970	2970	2970	2970	0
419	20240418	122100	52165920	2970	2970	2970	2970	0
420	20240418	122000	52165920	2970	2970	2970	2970	0
421	20240418	121900	52165920	2970	2970	2970	2970	0
422	20240418	121800	52165920	2970	2970	2970	2970	11
423	20240418	121700	52133250	2970	2970	2970	2970	0
424	20240418	121600	52133250	2970	2970	2970	2970	0
425	20240418	121500	52133250	2970	2970	2970	2970	0
426	20240418	121400	52133250	2970	2970	2970	2970	0
427	20240418	121300	52133250	2970	2970	2970	2970	0
428	20240418	121200	52133250	2970	2970	2970	2970	0
429	20240418	121100	52133250	2970	2970	2970	2970	0
430	20240418	121000	52133250	2970	2970	2970	2970	0
431	20240418	120900	52133250	2970	2970	2970	2970	0
432	20240418	120800	52133250	2970	2970	2970	2970	0
433	20240418	120700	52133250	2970	2970	2970	2970	0
434	20240418	120600	52133250	2970	2970	2970	2970	0
435	20240418	120500	52133250	2970	2970	2970	2970	0
436	20240418	120400	52133250	2970	2970	2970	2970	0
437	20240418	120300	52133250	2970	2970	2970	2970	0
438	20240418	120200	52133250	2970	2970	2970	2970	0
439	20240418	120100	52133250	2970	2970	2970	2970	50
440	20240418	120000	51984750	2970	2970	2970	2970	0
441	20240418	115900	51984750	2970	2970	2970	2970	0
442	20240418	115800	51984750	2970	2970	2970	2970	0
443	20240418	115700	51984750	2970	2970	2970	2970	0
444	20240418	115600	51984750	2970	2970	2970	2970	0
445	20240418	115500	51984750	2970	2970	2970	2970	0
446	20240418	115400	51984750	2970	2970	2970	2970	0
447	20240418	115300	51984750	2970	2970	2970	2970	0
448	20240418	115200	51984750	2970	2970	2970	2970	0
449	20240418	115100	51984750	2970	2970	2970	2970	0
450	20240418	115000	51984750	2970	2970	2970	2970	0
451	20240418	114900	51984750	2970	2970	2970	2970	0
452	20240418	114800	51984750	2970	2970	2970	2970	0
453	20240418	114700	51984750	2970	2970	2970	2970	1
454	20240418	114600	51981780	2970	2965	2970	2965	41
455	20240418	114500	51860130	2970	2970	2970	2970	0
456	20240418	114400	51860130	2970	2970	2970	2970	0
457	20240418	114300	51860130	2970	2970	2970	2970	0
458	20240418	114200	51860130	2970	2965	2970	2965	700
459	20240418	114100	49782130	2970	2970	2970	2970	0
460	20240418	114000	49782130	2970	2970	2970	2970	0
461	20240418	113900	49782130	2970	2970	2970	2970	4
462	20240418	113800	49770250	2970	2970	2970	2970	0
463	20240418	113700	49770250	2970	2970	2970	2970	1
464	20240418	113600	49767280	2970	2970	2970	2970	0
465	20240418	113500	49767280	2970	2970	2970	2970	183
466	20240418	113400	49223770	2965	2965	2965	2965	70
467	20240418	113300	49016220	2965	2965	2965	2965	0
468	20240418	113200	49016220	2965	2965	2965	2965	0
469	20240418	113100	49016220	2965	2965	2965	2965	0
470	20240418	113000	49016220	2965	2965	2965	2965	0
471	20240418	112900	49016220	2965	2965	2965	2965	0
472	20240418	112800	49016220	2965	2965	2965	2965	0
473	20240418	112700	49016220	2965	2965	2965	2965	0
474	20240418	112600	49016220	2965	2965	2965	2965	0
475	20240418	112500	49016220	2965	2965	2965	2965	0
476	20240418	112400	49016220	2965	2965	2965	2965	0
477	20240418	112300	49016220	2965	2965	2965	2965	0
478	20240418	112200	49016220	2965	2965	2965	2965	1
479	20240418	112100	49013255	2965	2965	2965	2965	50
480	20240418	112000	48865005	2965	2965	2965	2965	400
481	20240418	111900	47679005	2975	2965	2975	2965	469
482	20240418	111800	46285125	2965	2965	2965	2965	0
483	20240418	111700	46285125	2965	2960	2965	2960	2
484	20240418	111600	46279200	2965	2965	2965	2965	0
485	20240418	111500	46279200	2965	2965	2965	2965	0
486	20240418	111400	46279200	2965	2965	2965	2965	0
487	20240418	111300	46279200	2965	2965	2965	2965	0
488	20240418	111200	46279200	2965	2965	2965	2965	0
489	20240418	111100	46279200	2965	2965	2965	2965	2
490	20240418	111000	46273270	2965	2965	2965	2965	0
491	20240418	110900	46273270	2965	2965	2965	2965	0
492	20240418	110800	46273270	2965	2965	2965	2965	0
493	20240418	110700	46273270	2965	2965	2965	2965	100
494	20240418	110600	45976770	2965	2965	2965	2965	2
495	20240418	110500	45970840	2955	2955	2955	2955	0
496	20240418	110400	45970840	2955	2955	2955	2955	10
497	20240418	110300	45941290	2955	2955	2955	2955	30
498	20240418	110200	45852640	2955	2955	2960	2955	22
499	20240418	110100	45787620	2955	2955	2955	2955	15
500	20240418	110000	45743295	2960	2960	2960	2960	1000
501	20240418	105900	42783295	2960	2960	2965	2960	76
502	20240418	105800	42558320	2960	2960	2960	2960	25
503	20240418	105700	42484320	2960	2960	2970	2960	63
504	20240418	105600	42297565	2960	2960	2960	2960	30
505	20240418	105500	42208765	2960	2960	2960	2960	32
506	20240418	105400	42114045	2960	2960	2960	2960	14
507	20240418	105300	42072605	2960	2960	2960	2960	0
508	20240418	105200	42072605	2960	2960	2960	2960	23
509	20240418	105100	42004525	2960	2960	2960	2960	11
510	20240418	105000	41971965	2960	2960	2960	2960	0
511	20240418	104900	41971965	2960	2960	2960	2960	155
512	20240418	104800	41513165	2960	2960	2960	2960	900
513	20240418	104700	38849165	2960	2960	2960	2960	0
514	20240418	104600	38849165	2960	2960	2960	2960	0
515	20240418	104500	38849165	2960	2960	2960	2960	0
516	20240418	104400	38849165	2960	2960	2960	2960	0
517	20240418	104300	38849165	2960	2960	2960	2960	44
518	20240418	104200	38718925	2960	2965	2965	2960	49
519	20240418	104100	38573855	2965	2970	2970	2965	3
520	20240418	104000	38564955	2965	2965	2965	2965	1
521	20240418	103900	38561990	2970	2970	2970	2970	0
522	20240418	103800	38561990	2970	2970	2970	2970	0
523	20240418	103700	38561990	2970	2970	2970	2970	0
524	20240418	103600	38561990	2970	2970	2970	2970	0
525	20240418	103500	38561990	2970	2970	2970	2970	0
526	20240418	103400	38561990	2970	2970	2970	2970	10
527	20240418	103300	38532290	2970	2970	2970	2970	20
528	20240418	103200	38472890	2970	2970	2970	2970	355
529	20240418	103100	37418540	2950	2950	2950	2950	0
530	20240418	103000	37418540	2950	2950	2950	2950	0
531	20240418	102900	37418540	2950	2950	2950	2950	0
532	20240418	102800	37418540	2950	2950	2950	2950	0
533	20240418	102700	37418540	2950	2950	2950	2950	0
534	20240418	102600	37418540	2950	2950	2950	2950	0
535	20240418	102500	37418540	2950	2950	2950	2950	1
536	20240418	102400	37415590	2975	2975	2975	2975	0
537	20240418	102300	37415590	2975	2975	2975	2975	0
538	20240418	102200	37415590	2975	2975	2975	2975	0
539	20240418	102100	37415590	2975	2975	2975	2975	0
540	20240418	102000	37415590	2975	2975	2975	2975	0
541	20240418	101900	37415590	2975	2975	2975	2975	0
542	20240418	101800	37415590	2975	2975	2975	2975	0
543	20240418	101700	37415590	2975	2965	2975	2965	68
544	20240418	101600	37213960	2965	2965	2965	2965	30
545	20240418	101500	37125010	2970	2965	2970	2965	632
546	20240418	101400	35248325	2965	2960	2965	2930	1497
547	20240418	101300	30818440	2960	2960	2960	2960	0
548	20240418	101200	30818440	2960	2960	2960	2960	0
549	20240418	101100	30818440	2960	2960	2960	2960	23
550	20240418	101000	30750360	2960	2960	2960	2960	0
551	20240418	100900	30750360	2960	2960	2960	2960	1
552	20240418	100800	30747400	2960	2960	2960	2960	0
553	20240418	100700	30747400	2960	2960	2960	2960	6
554	20240418	100600	30729640	2960	2960	2960	2960	2
555	20240418	100500	30723720	2960	2960	2960	2960	0
556	20240418	100400	30723720	2960	2960	2960	2960	0
557	20240418	100300	30723720	2960	2960	2960	2960	0
558	20240418	100200	30723720	2960	2960	2960	2960	0
559	20240418	100100	30723720	2960	2960	2960	2960	2
560	20240418	100000	30717800	2960	2960	2960	2960	0
561	20240418	095900	30717800	2960	2960	2960	2960	1
562	20240418	095800	30714840	2960	2960	2960	2960	1
563	20240418	095700	30711880	2955	2955	2955	2955	41
564	20240418	095600	30590725	2960	2960	2960	2960	0
565	20240418	095500	30590725	2960	2960	2960	2960	1
566	20240418	095400	30587765	2955	2955	2955	2955	1
567	20240418	095300	30584810	2960	2960	2960	2960	0
568	20240418	095200	30584810	2960	2960	2960	2960	1
569	20240418	095100	30581850	2955	2955	2955	2955	522
570	20240418	095000	29039340	2955	2955	2955	2955	500
571	20240418	094900	27561840	2955	2955	2955	2955	0
572	20240418	094800	27561840	2955	2950	2955	2950	408
573	20240418	094700	26356290	2950	2955	2955	2950	52
574	20240418	094600	26202640	2950	2950	2950	2950	49
575	20240418	094500	26058090	2950	2950	2950	2950	1
576	20240418	094400	26055140	2950	2945	2950	2945	677
577	20240418	094300	24058485	2945	2945	2945	2945	0
578	20240418	094200	24058485	2945	2945	2945	2945	1
579	20240418	094100	24055540	2935	2935	2935	2935	1
580	20240418	094000	24052605	2935	2935	2935	2935	1
581	20240418	093900	24049670	2935	2935	2935	2935	0
582	20240418	093800	24049670	2935	2940	2940	2910	3659
583	20240418	093700	13375050	2940	2940	2940	2940	0
584	20240418	093600	13375050	2940	2945	2945	2940	130
585	20240418	093500	12992845	2955	2955	2955	2955	40
586	20240418	093400	12874645	2955	2950	2955	2950	31
587	20240418	093300	12783190	2950	2950	2950	2950	1
588	20240418	093200	12780240	2950	2950	2950	2950	560
589	20240418	093100	11128240	2950	2950	2950	2950	150
590	20240418	093000	10685740	2950	2950	2950	2950	0
591	20240418	092900	10685740	2950	2945	2950	2945	75
592	20240418	092800	10464860	2945	2945	2945	2945	0
593	20240418	092700	10464860	2945	2940	2945	2940	345
594	20240418	092600	9448915	2940	2940	2940	2940	0
595	20240418	092500	9448915	2940	2940	2940	2940	4
596	20240418	092400	9437155	2945	2945	2945	2945	0
597	20240418	092300	9437155	2945	2940	2945	2940	12
598	20240418	092200	9401870	2935	2925	2935	2925	541
599	20240418	092100	7814045	2935	2935	2935	2935	0
600	20240418	092000	7814045	2935	2935	2935	2935	100
601	20240418	091900	7520545	2935	2915	2935	2915	223
602	20240418	091800	6866075	2935	2935	2935	2935	1
603	20240418	091700	6863140	2935	2935	2935	2935	0
604	20240418	091600	6863140	2935	2935	2935	2935	0
605	20240418	091500	6863140	2935	2935	2935	2935	1
606	20240418	091400	6860205	2935	2935	2935	2935	150
607	20240418	091300	6419955	2935	2935	2935	2935	20
608	20240418	091200	6361255	2935	2930	2935	2930	26
609	20240418	091100	6285070	2930	2930	2930	2930	0
610	20240418	091000	6285070	2930	2930	2930	2930	0
611	20240418	090900	6285070	2930	2930	2930	2930	0
612	20240418	090800	6285070	2930	2925	2930	2925	441
613	20240418	090700	4994295	2910	2910	2910	2910	0
614	20240418	090600	4994295	2910	2910	2910	2910	151
615	20240418	090500	4554885	2890	2890	2890	2890	0
616	20240418	090400	4554885	2890	2900	2900	2890	150
617	20240418	090300	4120235	2925	2925	2925	2925	3
618	20240418	090200	4111460	2925	2925	2925	2925	0
619	20240418	090100	4111460	2925	2925	2925	2925	996
620	20240418	090000	1198160	2930	2905	2930	2905	412