KissMeData/100700/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195300	60113785	2705	2705	2705	2705	773
3	20240418	195200	60113785	2705	2705	2705	2705	0
4	20240418	195100	60113785	2705	2705	2705	2705	0
5	20240418	195000	60113785	2705	2705	2705	2705	0
6	20240418	194900	60113785	2705	2705	2705	2705	0
7	20240418	194800	60113785	2705	2705	2705	2705	0
8	20240418	194700	60113785	2705	2705	2705	2705	0
9	20240418	194600	60113785	2705	2705	2705	2705	0
10	20240418	194500	60113785	2705	2705	2705	2705	0
11	20240418	194400	60113785	2705	2705	2705	2705	0
12	20240418	194300	60113785	2705	2705	2705	2705	0
13	20240418	194200	60113785	2705	2705	2705	2705	0
14	20240418	194100	60113785	2705	2705	2705	2705	0
15	20240418	194000	60113785	2705	2705	2705	2705	0
16	20240418	193900	60113785	2705	2705	2705	2705	0
17	20240418	193800	60113785	2705	2705	2705	2705	0
18	20240418	193700	60113785	2705	2705	2705	2705	0
19	20240418	193600	60113785	2705	2705	2705	2705	0
20	20240418	193500	60113785	2705	2705	2705	2705	0
21	20240418	193400	60113785	2705	2705	2705	2705	0
22	20240418	193300	60113785	2705	2705	2705	2705	0
23	20240418	193200	60113785	2705	2705	2705	2705	0
24	20240418	193100	60113785	2705	2705	2705	2705	0
25	20240418	193000	60113785	2705	2705	2705	2705	0
26	20240418	192900	60113785	2705	2705	2705	2705	0
27	20240418	192800	60113785	2705	2705	2705	2705	0
28	20240418	192700	60113785	2705	2705	2705	2705	0
29	20240418	192600	60113785	2705	2705	2705	2705	0
30	20240418	192500	60113785	2705	2705	2705	2705	0
31	20240418	192400	60113785	2705	2705	2705	2705	0
32	20240418	192300	60113785	2705	2705	2705	2705	773
33	20240418	192200	60113785	2705	2705	2705	2705	0
34	20240418	192100	60113785	2705	2705	2705	2705	0
35	20240418	192000	60113785	2705	2705	2705	2705	0
36	20240418	191900	60113785	2705	2705	2705	2705	0
37	20240418	191800	60113785	2705	2705	2705	2705	0
38	20240418	191700	60113785	2705	2705	2705	2705	0
39	20240418	191600	60113785	2705	2705	2705	2705	0
40	20240418	191500	60113785	2705	2705	2705	2705	0
41	20240418	191400	60113785	2705	2705	2705	2705	0
42	20240418	191300	60113785	2705	2705	2705	2705	0
43	20240418	191200	60113785	2705	2705	2705	2705	0
44	20240418	191100	60113785	2705	2705	2705	2705	0
45	20240418	191000	60113785	2705	2705	2705	2705	0
46	20240418	190900	60113785	2705	2705	2705	2705	0
47	20240418	190800	60113785	2705	2705	2705	2705	0
48	20240418	190700	60113785	2705	2705	2705	2705	0
49	20240418	190600	60113785	2705	2705	2705	2705	0
50	20240418	190500	60113785	2705	2705	2705	2705	0
51	20240418	190400	60113785	2705	2705	2705	2705	0
52	20240418	190300	60113785	2705	2705	2705	2705	0
53	20240418	190200	60113785	2705	2705	2705	2705	0
54	20240418	190100	60113785	2705	2705	2705	2705	0
55	20240418	190000	60113785	2705	2705	2705	2705	0
56	20240418	185900	60113785	2705	2705	2705	2705	0
57	20240418	185800	60113785	2705	2705	2705	2705	0
58	20240418	185700	60113785	2705	2705	2705	2705	0
59	20240418	185600	60113785	2705	2705	2705	2705	0
60	20240418	185500	60113785	2705	2705	2705	2705	0
61	20240418	185400	60113785	2705	2705	2705	2705	0
62	20240418	185300	60113785	2705	2705	2705	2705	773
63	20240418	185200	60113785	2705	2705	2705	2705	0
64	20240418	185100	60113785	2705	2705	2705	2705	0
65	20240418	185000	60113785	2705	2705	2705	2705	0
66	20240418	184900	60113785	2705	2705	2705	2705	0
67	20240418	184800	60113785	2705	2705	2705	2705	0
68	20240418	184700	60113785	2705	2705	2705	2705	0
69	20240418	184600	60113785	2705	2705	2705	2705	0
70	20240418	184500	60113785	2705	2705	2705	2705	0
71	20240418	184400	60113785	2705	2705	2705	2705	0
72	20240418	184300	60113785	2705	2705	2705	2705	0
73	20240418	184200	60113785	2705	2705	2705	2705	0
74	20240418	184100	60113785	2705	2705	2705	2705	0
75	20240418	184000	60113785	2705	2705	2705	2705	0
76	20240418	183900	60113785	2705	2705	2705	2705	0
77	20240418	183800	60113785	2705	2705	2705	2705	0
78	20240418	183700	60113785	2705	2705	2705	2705	0
79	20240418	183600	60113785	2705	2705	2705	2705	0
80	20240418	183500	60113785	2705	2705	2705	2705	0
81	20240418	183400	60113785	2705	2705	2705	2705	0
82	20240418	183300	60113785	2705	2705	2705	2705	0
83	20240418	183200	60113785	2705	2705	2705	2705	0
84	20240418	183100	60113785	2705	2705	2705	2705	0
85	20240418	183000	60113785	2705	2705	2705	2705	0
86	20240418	182900	60113785	2705	2705	2705	2705	0
87	20240418	182800	60113785	2705	2705	2705	2705	0
88	20240418	182700	60113785	2705	2705	2705	2705	0
89	20240418	182600	60113785	2705	2705	2705	2705	0
90	20240418	182500	60113785	2705	2705	2705	2705	0
91	20240418	182400	60113785	2705	2705	2705	2705	0
92	20240418	182300	60113785	2705	2705	2705	2705	773
93	20240418	182200	60113785	2705	2705	2705	2705	0
94	20240418	182100	60113785	2705	2705	2705	2705	0
95	20240418	182000	60113785	2705	2705	2705	2705	0
96	20240418	181900	60113785	2705	2705	2705	2705	0
97	20240418	181800	60113785	2705	2705	2705	2705	0
98	20240418	181700	60113785	2705	2705	2705	2705	0
99	20240418	181600	60113785	2705	2705	2705	2705	0
100	20240418	181500	60113785	2705	2705	2705	2705	0
101	20240418	181400	60113785	2705	2705	2705	2705	0
102	20240418	181300	60113785	2705	2705	2705	2705	0
103	20240418	181200	60113785	2705	2705	2705	2705	0
104	20240418	181100	60113785	2705	2705	2705	2705	0
105	20240418	181000	60113785	2705	2705	2705	2705	0
106	20240418	180900	60113785	2705	2705	2705	2705	0
107	20240418	180800	60113785	2705	2705	2705	2705	0
108	20240418	180700	60113785	2705	2705	2705	2705	0
109	20240418	180600	60113785	2705	2705	2705	2705	0
110	20240418	180500	60113785	2705	2705	2705	2705	0
111	20240418	180400	60113785	2705	2705	2705	2705	0
112	20240418	180300	60113785	2705	2705	2705	2705	0
113	20240418	180200	60113785	2705	2705	2705	2705	0
114	20240418	180100	60113785	2705	2705	2705	2705	0
115	20240418	180000	60113785	2705	2705	2705	2705	0
116	20240418	175900	60113785	2705	2705	2705	2705	0
117	20240418	175800	60113785	2705	2705	2705	2705	0
118	20240418	175700	60113785	2705	2705	2705	2705	0
119	20240418	175600	60113785	2705	2705	2705	2705	0
120	20240418	175500	60113785	2705	2705	2705	2705	0
121	20240418	175400	60113785	2705	2705	2705	2705	0
122	20240418	175300	60113785	2705	2705	2705	2705	773
123	20240418	175200	60113785	2705	2705	2705	2705	0
124	20240418	175100	60113785	2705	2705	2705	2705	0
125	20240418	175000	60113785	2705	2705	2705	2705	0
126	20240418	174900	60113785	2705	2705	2705	2705	0
127	20240418	174800	60113785	2705	2705	2705	2705	0
128	20240418	174700	60113785	2705	2705	2705	2705	0
129	20240418	174600	60113785	2705	2705	2705	2705	0
130	20240418	174500	60113785	2705	2705	2705	2705	0
131	20240418	174400	60113785	2705	2705	2705	2705	0
132	20240418	174300	60113785	2705	2705	2705	2705	0
133	20240418	174200	60113785	2705	2705	2705	2705	0
134	20240418	174100	60113785	2705	2705	2705	2705	0
135	20240418	174000	60113785	2705	2705	2705	2705	0
136	20240418	173900	60113785	2705	2705	2705	2705	0
137	20240418	173800	60113785	2705	2705	2705	2705	0
138	20240418	173700	60113785	2705	2705	2705	2705	0
139	20240418	173600	60113785	2705	2705	2705	2705	0
140	20240418	173500	60113785	2705	2705	2705	2705	0
141	20240418	173400	60113785	2705	2705	2705	2705	0
142	20240418	173300	60113785	2705	2705	2705	2705	0
143	20240418	173200	60113785	2705	2705	2705	2705	0
144	20240418	173100	60113785	2705	2705	2705	2705	0
145	20240418	173000	60113785	2705	2705	2705	2705	0
146	20240418	172900	60113785	2705	2705	2705	2705	0
147	20240418	172800	60113785	2705	2705	2705	2705	0
148	20240418	172700	60113785	2705	2705	2705	2705	0
149	20240418	172600	60113785	2705	2705	2705	2705	0
150	20240418	172500	60113785	2705	2705	2705	2705	0
151	20240418	172400	60113785	2705	2705	2705	2705	0
152	20240418	172300	60113785	2705	2705	2705	2705	773
153	20240418	172200	60113785	2705	2705	2705	2705	0
154	20240418	172100	60113785	2705	2705	2705	2705	0
155	20240418	172000	60113785	2705	2705	2705	2705	0
156	20240418	171900	60113785	2705	2705	2705	2705	0
157	20240418	171800	60113785	2705	2705	2705	2705	0
158	20240418	171700	60113785	2705	2705	2705	2705	0
159	20240418	171600	60113785	2705	2705	2705	2705	0
160	20240418	171500	60113785	2705	2705	2705	2705	0
161	20240418	171400	60113785	2705	2705	2705	2705	0
162	20240418	171300	60113785	2705	2705	2705	2705	0
163	20240418	171200	60113785	2705	2705	2705	2705	0
164	20240418	171100	60113785	2705	2705	2705	2705	0
165	20240418	171000	60113785	2705	2705	2705	2705	0
166	20240418	170900	60113785	2705	2705	2705	2705	0
167	20240418	170800	60113785	2705	2705	2705	2705	0
168	20240418	170700	60113785	2705	2705	2705	2705	0
169	20240418	170600	60113785	2705	2705	2705	2705	0
170	20240418	170500	60113785	2705	2705	2705	2705	0
171	20240418	170400	60113785	2705	2705	2705	2705	0
172	20240418	170300	60113785	2705	2705	2705	2705	0
173	20240418	170200	60113785	2705	2705	2705	2705	0
174	20240418	170100	60113785	2705	2705	2705	2705	0
175	20240418	170000	60113785	2705	2705	2705	2705	0
176	20240418	165900	60113785	2705	2705	2705	2705	0
177	20240418	165800	60113785	2705	2705	2705	2705	0
178	20240418	165700	60113785	2705	2705	2705	2705	0
179	20240418	165600	60113785	2705	2705	2705	2705	0
180	20240418	165500	60113785	2705	2705	2705	2705	0
181	20240418	165400	60113785	2705	2705	2705	2705	0
182	20240418	165300	60113785	2705	2705	2705	2705	773
183	20240418	165200	60113785	2705	2705	2705	2705	0
184	20240418	165100	60113785	2705	2705	2705	2705	0
185	20240418	165000	60113785	2705	2705	2705	2705	0
186	20240418	164900	60113785	2705	2705	2705	2705	0
187	20240418	164800	60113785	2705	2705	2705	2705	0
188	20240418	164700	60113785	2705	2705	2705	2705	0
189	20240418	164600	60113785	2705	2705	2705	2705	0
190	20240418	164500	60113785	2705	2705	2705	2705	0
191	20240418	164400	60113785	2705	2705	2705	2705	0
192	20240418	164300	60113785	2705	2705	2705	2705	0
193	20240418	164200	60113785	2705	2705	2705	2705	0
194	20240418	164100	60113785	2705	2705	2705	2705	0
195	20240418	164000	60113785	2705	2705	2705	2705	0
196	20240418	163900	60113785	2705	2705	2705	2705	0
197	20240418	163800	60113785	2705	2705	2705	2705	0
198	20240418	163700	60113785	2705	2705	2705	2705	0
199	20240418	163600	60113785	2705	2705	2705	2705	0
200	20240418	163500	60113785	2705	2705	2705	2705	0
201	20240418	163400	60113785	2705	2705	2705	2705	0
202	20240418	163300	60113785	2705	2705	2705	2705	0
203	20240418	163200	60113785	2705	2705	2705	2705	0
204	20240418	163100	60113785	2705	2705	2705	2705	0
205	20240418	163000	60113785	2705	2705	2705	2705	0
206	20240418	162900	60113785	2705	2705	2705	2705	0
207	20240418	162800	60113785	2705	2705	2705	2705	0
208	20240418	162700	60113785	2705	2705	2705	2705	0
209	20240418	162600	60113785	2705	2705	2705	2705	0
210	20240418	162500	60113785	2705	2705	2705	2705	0
211	20240418	162400	60113785	2705	2705	2705	2705	0
212	20240418	162300	60113785	2705	2705	2705	2705	773
213	20240418	162200	60113785	2705	2705	2705	2705	0
214	20240418	162100	60113785	2705	2705	2705	2705	0
215	20240418	162000	60113785	2705	2705	2705	2705	0
216	20240418	161900	60113785	2705	2705	2705	2705	0
217	20240418	161800	60113785	2705	2705	2705	2705	0
218	20240418	161700	60113785	2705	2705	2705	2705	0
219	20240418	161600	60113785	2705	2705	2705	2705	0
220	20240418	161500	60113785	2705	2705	2705	2705	0
221	20240418	161400	60113785	2705	2705	2705	2705	0
222	20240418	161300	60113785	2705	2705	2705	2705	0
223	20240418	161200	60113785	2705	2705	2705	2705	0
224	20240418	161100	60113785	2705	2705	2705	2705	0
225	20240418	161000	60113785	2705	2705	2705	2705	0
226	20240418	160900	60113785	2705	2705	2705	2705	0
227	20240418	160800	60113785	2705	2705	2705	2705	0
228	20240418	160700	60113785	2705	2705	2705	2705	0
229	20240418	160600	60113785	2705	2705	2705	2705	0
230	20240418	160500	60113785	2705	2705	2705	2705	0
231	20240418	160400	60113785	2705	2705	2705	2705	0
232	20240418	160300	60113785	2705	2705	2705	2705	0
233	20240418	160200	60113785	2705	2705	2705	2705	0
234	20240418	160100	60113785	2705	2705	2705	2705	0
235	20240418	160000	60113785	2705	2705	2705	2705	0
236	20240418	155900	60113785	2705	2705	2705	2705	0
237	20240418	155800	60113785	2705	2705	2705	2705	0
238	20240418	155700	60113785	2705	2705	2705	2705	0
239	20240418	155600	60113785	2705	2705	2705	2705	0
240	20240418	155500	60113785	2705	2705	2705	2705	0
241	20240418	155400	60113785	2705	2705	2705	2705	0
242	20240418	155300	60113785	2705	2705	2705	2705	773
243	20240418	155200	60113785	2705	2705	2705	2705	0
244	20240418	155100	60113785	2705	2705	2705	2705	0
245	20240418	155000	60113785	2705	2705	2705	2705	0
246	20240418	154900	60113785	2705	2705	2705	2705	0
247	20240418	154800	60113785	2705	2705	2705	2705	0
248	20240418	154700	60113785	2705	2705	2705	2705	0
249	20240418	154600	60113785	2705	2705	2705	2705	0
250	20240418	154500	60113785	2705	2705	2705	2705	0
251	20240418	154400	60113785	2705	2705	2705	2705	0
252	20240418	154300	60113785	2705	2705	2705	2705	0
253	20240418	154200	60113785	2705	2705	2705	2705	0
254	20240418	154100	60113785	2705	2705	2705	2705	0
255	20240418	154000	60113785	2705	2705	2705	2705	0
256	20240418	153900	60113785	2705	2705	2705	2705	0
257	20240418	153800	60113785	2705	2705	2705	2705	0
258	20240418	153700	60113785	2705	2705	2705	2705	0
259	20240418	153600	60113785	2705	2705	2705	2705	0
260	20240418	153500	60113785	2705	2705	2705	2705	0
261	20240418	153400	60113785	2705	2705	2705	2705	0
262	20240418	153300	60113785	2705	2705	2705	2705	0
263	20240418	153200	60113785	2705	2705	2705	2705	0
264	20240418	153100	60113785	2705	2705	2705	2705	0
265	20240418	153000	60113785	2705	2705	2705	2705	773
266	20240418	152900	58022820	2705	2705	2705	2705	0
267	20240418	152800	58022820	2705	2705	2705	2705	0
268	20240418	152700	58022820	2705	2705	2705	2705	0
269	20240418	152600	58022820	2705	2705	2705	2705	0
270	20240418	152500	58022820	2705	2705	2705	2705	0
271	20240418	152400	58022820	2705	2705	2705	2705	0
272	20240418	152300	58022820	2705	2705	2705	2705	0
273	20240418	152200	58022820	2705	2705	2705	2705	0
274	20240418	152100	58022820	2705	2705	2705	2705	0
275	20240418	152000	58022820	2705	2705	2705	2705	0
276	20240418	151900	58022820	2705	2700	2705	2700	3569
277	20240418	151800	48386470	2690	2690	2690	2690	0
278	20240418	151700	48386470	2690	2690	2690	2690	0
279	20240418	151600	48386470	2690	2690	2690	2690	8
280	20240418	151500	48364950	2700	2700	2700	2700	55
281	20240418	151400	48216450	2700	2700	2700	2700	1
282	20240418	151300	48213750	2700	2695	2700	2695	299
283	20240418	151200	47407940	2700	2700	2700	2700	2
284	20240418	151100	47402540	2700	2700	2700	2700	1
285	20240418	151000	47399840	2695	2700	2700	2695	380
286	20240418	150900	46373880	2700	2700	2700	2700	0
287	20240418	150800	46373880	2700	2700	2700	2700	0
288	20240418	150700	46373880	2700	2700	2700	2700	1
289	20240418	150600	46371180	2695	2695	2695	2695	0
290	20240418	150500	46371180	2695	2695	2695	2695	10
291	20240418	150400	46344230	2700	2700	2700	2700	0
292	20240418	150300	46344230	2700	2700	2700	2700	0
293	20240418	150200	46344230	2700	2700	2700	2700	0
294	20240418	150100	46344230	2700	2700	2700	2700	0
295	20240418	150000	46344230	2700	2700	2700	2700	0
296	20240418	145900	46344230	2700	2695	2700	2695	17
297	20240418	145800	46298410	2695	2695	2695	2695	0
298	20240418	145700	46298410	2695	2695	2695	2695	0
299	20240418	145600	46298410	2695	2695	2695	2695	16
300	20240418	145500	46255290	2700	2700	2700	2700	0
301	20240418	145400	46255290	2700	2700	2700	2700	7
302	20240418	145300	46236390	2700	2700	2700	2700	0
303	20240418	145200	46236390	2700	2700	2700	2700	0
304	20240418	145100	46236390	2700	2700	2700	2700	0
305	20240418	145000	46236390	2700	2700	2700	2700	0
306	20240418	144900	46236390	2700	2700	2700	2700	0
307	20240418	144800	46236390	2700	2700	2700	2700	0
308	20240418	144700	46236390	2700	2700	2700	2700	0
309	20240418	144600	46236390	2700	2700	2700	2700	0
310	20240418	144500	46236390	2700	2700	2700	2700	0
311	20240418	144400	46236390	2700	2700	2700	2700	0
312	20240418	144300	46236390	2700	2700	2700	2700	0
313	20240418	144200	46236390	2700	2700	2700	2700	0
314	20240418	144100	46236390	2700	2700	2700	2700	0
315	20240418	144000	46236390	2700	2700	2700	2700	0
316	20240418	143900	46236390	2700	2700	2700	2700	0
317	20240418	143800	46236390	2700	2700	2700	2700	0
318	20240418	143700	46236390	2700	2700	2700	2700	0
319	20240418	143600	46236390	2700	2700	2700	2700	0
320	20240418	143500	46236390	2700	2700	2700	2700	0
321	20240418	143400	46236390	2700	2700	2700	2700	0
322	20240418	143300	46236390	2700	2700	2700	2700	0
323	20240418	143200	46236390	2700	2700	2700	2700	0
324	20240418	143100	46236390	2700	2700	2700	2700	0
325	20240418	143000	46236390	2700	2700	2700	2700	0
326	20240418	142900	46236390	2700	2700	2700	2700	149
327	20240418	142800	45834090	2705	2705	2705	2705	15
328	20240418	142700	45793515	2705	2705	2705	2705	0
329	20240418	142600	45793515	2705	2705	2705	2705	0
330	20240418	142500	45793515	2705	2705	2705	2705	30
331	20240418	142400	45712365	2700	2705	2705	2700	76
332	20240418	142300	45507015	2705	2705	2705	2705	0
333	20240418	142200	45507015	2705	2705	2705	2705	3
334	20240418	142100	45498900	2700	2700	2700	2700	0
335	20240418	142000	45498900	2700	2700	2700	2700	0
336	20240418	141900	45498900	2700	2700	2700	2700	0
337	20240418	141800	45498900	2700	2700	2700	2700	1
338	20240418	141700	45496200	2700	2700	2700	2700	0
339	20240418	141600	45496200	2700	2700	2700	2700	0
340	20240418	141500	45496200	2700	2700	2700	2700	0
341	20240418	141400	45496200	2700	2700	2700	2700	0
342	20240418	141300	45496200	2700	2700	2700	2700	0
343	20240418	141200	45496200	2700	2700	2700	2700	0
344	20240418	141100	45496200	2700	2700	2700	2700	428
345	20240418	141000	44340600	2700	2700	2700	2700	0
346	20240418	140900	44340600	2700	2700	2700	2700	0
347	20240418	140800	44340600	2700	2700	2700	2700	0
348	20240418	140700	44340600	2700	2700	2700	2700	0
349	20240418	140600	44340600	2700	2700	2700	2700	0
350	20240418	140500	44340600	2700	2700	2700	2700	0
351	20240418	140400	44340600	2700	2700	2700	2700	1
352	20240418	140300	44337900	2700	2700	2700	2700	0
353	20240418	140200	44337900	2700	2700	2700	2700	0
354	20240418	140100	44337900	2700	2700	2700	2700	0
355	20240418	140000	44337900	2700	2700	2700	2700	0
356	20240418	135900	44337900	2700	2700	2700	2700	0
357	20240418	135800	44337900	2700	2700	2700	2700	0
358	20240418	135700	44337900	2700	2700	2700	2700	0
359	20240418	135600	44337900	2700	2700	2700	2700	0
360	20240418	135500	44337900	2700	2700	2700	2700	11
361	20240418	135400	44308200	2700	2700	2700	2700	0
362	20240418	135300	44308200	2700	2700	2700	2700	0
363	20240418	135200	44308200	2700	2700	2700	2700	0
364	20240418	135100	44308200	2700	2700	2700	2700	0
365	20240418	135000	44308200	2700	2700	2700	2700	1000
366	20240418	134900	41608200	2700	2700	2700	2700	0
367	20240418	134800	41608200	2700	2700	2700	2700	0
368	20240418	134700	41608200	2700	2700	2700	2700	0
369	20240418	134600	41608200	2700	2700	2700	2700	0
370	20240418	134500	41608200	2700	2700	2700	2700	0
371	20240418	134400	41608200	2700	2700	2700	2700	0
372	20240418	134300	41608200	2700	2700	2700	2700	0
373	20240418	134200	41608200	2700	2700	2700	2700	0
374	20240418	134100	41608200	2700	2700	2700	2700	0
375	20240418	134000	41608200	2700	2700	2700	2700	0
376	20240418	133900	41608200	2700	2700	2700	2700	0
377	20240418	133800	41608200	2700	2700	2700	2700	0
378	20240418	133700	41608200	2700	2700	2700	2700	0
379	20240418	133600	41608200	2700	2700	2700	2700	0
380	20240418	133500	41608200	2700	2700	2700	2700	0
381	20240418	133400	41608200	2700	2700	2700	2700	0
382	20240418	133300	41608200	2700	2700	2700	2700	0
383	20240418	133200	41608200	2700	2700	2700	2700	0
384	20240418	133100	41608200	2700	2700	2700	2700	0
385	20240418	133000	41608200	2700	2700	2700	2700	0
386	20240418	132900	41608200	2700	2700	2700	2700	0
387	20240418	132800	41608200	2700	2700	2700	2700	0
388	20240418	132700	41608200	2700	2700	2700	2700	0
389	20240418	132600	41608200	2700	2700	2700	2700	0
390	20240418	132500	41608200	2700	2700	2700	2700	0
391	20240418	132400	41608200	2700	2700	2700	2700	0
392	20240418	132300	41608200	2700	2700	2700	2700	0
393	20240418	132200	41608200	2700	2700	2700	2700	0
394	20240418	132100	41608200	2700	2700	2700	2700	1
395	20240418	132000	41605500	2695	2695	2695	2695	0
396	20240418	131900	41605500	2695	2695	2695	2695	0
397	20240418	131800	41605500	2695	2695	2695	2695	1312
398	20240418	131700	38069660	2695	2695	2695	2695	68
399	20240418	131600	37886400	2700	2700	2700	2700	0
400	20240418	131500	37886400	2700	2700	2700	2700	0
401	20240418	131400	37886400	2700	2700	2700	2700	0
402	20240418	131300	37886400	2700	2700	2700	2700	0
403	20240418	131200	37886400	2700	2700	2700	2700	0
404	20240418	131100	37886400	2700	2700	2700	2700	0
405	20240418	131000	37886400	2700	2700	2700	2700	0
406	20240418	130900	37886400	2700	2700	2700	2700	0
407	20240418	130800	37886400	2700	2700	2700	2700	0
408	20240418	130700	37886400	2700	2700	2700	2700	0
409	20240418	130600	37886400	2700	2700	2700	2700	0
410	20240418	130500	37886400	2700	2700	2700	2700	0
411	20240418	130400	37886400	2700	2700	2700	2700	0
412	20240418	130300	37886400	2700	2700	2700	2700	0
413	20240418	130200	37886400	2700	2700	2700	2700	0
414	20240418	130100	37886400	2700	2700	2700	2700	82
415	20240418	130000	37665000	2700	2700	2700	2700	0
416	20240418	125900	37665000	2700	2700	2700	2700	0
417	20240418	125800	37665000	2700	2705	2705	2700	934
418	20240418	125700	35143185	2700	2700	2700	2700	0
419	20240418	125600	35143185	2700	2700	2700	2700	0
420	20240418	125500	35143185	2700	2700	2700	2700	0
421	20240418	125400	35143185	2700	2700	2700	2700	69
422	20240418	125300	34956885	2700	2700	2700	2700	0
423	20240418	125200	34956885	2700	2700	2700	2700	0
424	20240418	125100	34956885	2700	2700	2700	2700	0
425	20240418	125000	34956885	2700	2700	2700	2700	0
426	20240418	124900	34956885	2700	2700	2700	2700	0
427	20240418	124800	34956885	2700	2700	2700	2700	1
428	20240418	124700	34954185	2695	2695	2695	2695	0
429	20240418	124600	34954185	2695	2695	2695	2695	0
430	20240418	124500	34954185	2695	2695	2695	2695	0
431	20240418	124400	34954185	2695	2695	2695	2695	0
432	20240418	124300	34954185	2695	2695	2695	2695	0
433	20240418	124200	34954185	2695	2695	2695	2695	0
434	20240418	124100	34954185	2695	2695	2695	2695	0
435	20240418	124000	34954185	2695	2695	2695	2695	199
436	20240418	123900	34417880	2700	2700	2700	2700	507
437	20240418	123800	33048980	2700	2700	2700	2700	1
438	20240418	123700	33046280	2705	2705	2705	2705	0
439	20240418	123600	33046280	2705	2705	2705	2705	0
440	20240418	123500	33046280	2705	2705	2705	2705	0
441	20240418	123400	33046280	2705	2705	2705	2705	0
442	20240418	123300	33046280	2705	2705	2705	2705	0
443	20240418	123200	33046280	2705	2705	2705	2705	0
444	20240418	123100	33046280	2705	2705	2705	2705	1
445	20240418	123000	33043575	2695	2695	2695	2695	0
446	20240418	122900	33043575	2695	2695	2695	2695	0
447	20240418	122800	33043575	2695	2695	2695	2695	0
448	20240418	122700	33043575	2695	2695	2695	2695	0
449	20240418	122600	33043575	2695	2695	2695	2695	0
450	20240418	122500	33043575	2695	2695	2695	2695	0
451	20240418	122400	33043575	2695	2695	2695	2695	0
452	20240418	122300	33043575	2695	2700	2700	2695	756
453	20240418	122200	31005180	2700	2700	2700	2700	45
454	20240418	122100	30883680	2705	2705	2705	2705	0
455	20240418	122000	30883680	2705	2705	2705	2705	0
456	20240418	121900	30883680	2705	2705	2705	2705	0
457	20240418	121800	30883680	2705	2705	2705	2705	0
458	20240418	121700	30883680	2705	2705	2705	2705	5
459	20240418	121600	30870155	2705	2705	2705	2705	0
460	20240418	121500	30870155	2705	2705	2705	2705	0
461	20240418	121400	30870155	2705	2705	2705	2705	0
462	20240418	121300	30870155	2705	2705	2705	2705	0
463	20240418	121200	30870155	2705	2705	2705	2705	40
464	20240418	121100	30761955	2705	2705	2705	2705	0
465	20240418	121000	30761955	2705	2705	2705	2705	1
466	20240418	120900	30759250	2700	2700	2700	2700	0
467	20240418	120800	30759250	2700	2700	2700	2700	0
468	20240418	120700	30759250	2700	2700	2700	2700	0
469	20240418	120600	30759250	2700	2700	2700	2700	0
470	20240418	120500	30759250	2700	2700	2700	2700	0
471	20240418	120400	30759250	2700	2700	2700	2700	0
472	20240418	120300	30759250	2700	2700	2700	2700	20
473	20240418	120200	30705250	2700	2700	2700	2700	1
474	20240418	120100	30702550	2705	2705	2705	2705	0
475	20240418	120000	30702550	2705	2705	2705	2705	0
476	20240418	115900	30702550	2705	2705	2705	2705	0
477	20240418	115800	30702550	2705	2705	2705	2705	0
478	20240418	115700	30702550	2705	2705	2705	2705	1
479	20240418	115600	30699845	2700	2700	2700	2700	0
480	20240418	115500	30699845	2700	2700	2700	2700	1140
481	20240418	115400	27621845	2695	2695	2695	2695	100
482	20240418	115300	27352345	2700	2700	2700	2700	0
483	20240418	115200	27352345	2700	2700	2700	2700	0
484	20240418	115100	27352345	2700	2700	2700	2700	0
485	20240418	115000	27352345	2700	2700	2700	2700	0
486	20240418	114900	27352345	2700	2700	2700	2700	0
487	20240418	114800	27352345	2700	2695	2700	2695	191
488	20240418	114700	26837595	2695	2695	2695	2695	0
489	20240418	114600	26837595	2695	2695	2695	2695	1
490	20240418	114500	26834900	2685	2685	2685	2685	0
491	20240418	114400	26834900	2685	2685	2685	2685	0
492	20240418	114300	26834900	2685	2685	2685	2685	0
493	20240418	114200	26834900	2685	2685	2685	2685	0
494	20240418	114100	26834900	2685	2685	2685	2685	0
495	20240418	114000	26834900	2685	2685	2685	2685	0
496	20240418	113900	26834900	2685	2685	2685	2685	0
497	20240418	113800	26834900	2685	2685	2685	2685	2
498	20240418	113700	26829530	2695	2695	2695	2695	2
499	20240418	113600	26824140	2700	2700	2700	2700	0
500	20240418	113500	26824140	2700	2700	2700	2700	0
501	20240418	113400	26824140	2700	2700	2700	2700	0
502	20240418	113300	26824140	2700	2700	2700	2700	0
503	20240418	113200	26824140	2700	2700	2700	2700	37
504	20240418	113100	26724240	2700	2700	2700	2700	0
505	20240418	113000	26724240	2700	2700	2700	2700	600
506	20240418	112900	25104240	2700	2700	2700	2700	0
507	20240418	112800	25104240	2700	2700	2700	2700	0
508	20240418	112700	25104240	2700	2700	2700	2700	0
509	20240418	112600	25104240	2700	2700	2700	2700	1
510	20240418	112500	25101540	2700	2700	2700	2700	2
511	20240418	112400	25096140	2700	2700	2700	2700	0
512	20240418	112300	25096140	2700	2700	2700	2700	0
513	20240418	112200	25096140	2700	2700	2700	2700	0
514	20240418	112100	25096140	2700	2700	2700	2700	0
515	20240418	112000	25096140	2700	2690	2700	2690	217
516	20240418	111900	24512400	2695	2695	2695	2695	0
517	20240418	111800	24512400	2695	2695	2695	2695	0
518	20240418	111700	24512400	2695	2695	2695	2695	50
519	20240418	111600	24377650	2700	2695	2700	2695	20
520	20240418	111500	24323700	2695	2695	2695	2695	0
521	20240418	111400	24323700	2695	2695	2695	2695	0
522	20240418	111300	24323700	2695	2695	2695	2695	0
523	20240418	111200	24323700	2695	2695	2695	2695	0
524	20240418	111100	24323700	2695	2695	2695	2695	10
525	20240418	111000	24296750	2690	2690	2690	2690	0
526	20240418	110900	24296750	2690	2690	2690	2690	0
527	20240418	110800	24296750	2690	2685	2690	2685	397
528	20240418	110700	23229080	2685	2685	2685	2685	0
529	20240418	110600	23229080	2685	2685	2685	2685	0
530	20240418	110500	23229080	2685	2685	2685	2685	0
531	20240418	110400	23229080	2685	2685	2685	2685	3
532	20240418	110300	23221025	2690	2690	2690	2690	0
533	20240418	110200	23221025	2690	2690	2690	2690	0
534	20240418	110100	23221025	2690	2690	2690	2690	0
535	20240418	110000	23221025	2690	2690	2690	2690	0
536	20240418	105900	23221025	2690	2690	2690	2690	0
537	20240418	105800	23221025	2690	2690	2690	2690	223
538	20240418	105700	22621155	2690	2690	2690	2690	54
539	20240418	105600	22475895	2690	2690	2690	2690	1
540	20240418	105500	22473205	2680	2680	2680	2680	0
541	20240418	105400	22473205	2680	2680	2680	2680	60
542	20240418	105300	22312405	2680	2680	2680	2680	0
543	20240418	105200	22312405	2680	2680	2680	2680	0
544	20240418	105100	22312405	2680	2680	2680	2680	30
545	20240418	105000	22232005	2690	2690	2690	2690	0
546	20240418	104900	22232005	2690	2690	2690	2690	0
547	20240418	104800	22232005	2690	2690	2690	2690	0
548	20240418	104700	22232005	2690	2690	2690	2690	0
549	20240418	104600	22232005	2690	2690	2690	2690	0
550	20240418	104500	22232005	2690	2690	2690	2690	0
551	20240418	104400	22232005	2690	2690	2690	2690	0
552	20240418	104300	22232005	2690	2690	2690	2690	0
553	20240418	104200	22232005	2690	2690	2690	2690	0
554	20240418	104100	22232005	2690	2685	2690	2685	52
555	20240418	104000	22092180	2685	2685	2685	2685	0
556	20240418	103900	22092180	2685	2685	2685	2685	0
557	20240418	103800	22092180	2685	2685	2685	2685	0
558	20240418	103700	22092180	2685	2685	2685	2685	0
559	20240418	103600	22092180	2685	2685	2685	2685	0
560	20240418	103500	22092180	2685	2685	2685	2685	0
561	20240418	103400	22092180	2685	2685	2685	2685	0
562	20240418	103300	22092180	2685	2685	2685	2685	1
563	20240418	103200	22089495	2685	2680	2685	2680	167
564	20240418	103100	21641735	2685	2685	2685	2685	5
565	20240418	103000	21628310	2685	2685	2685	2685	0
566	20240418	102900	21628310	2685	2685	2685	2685	0
567	20240418	102800	21628310	2685	2685	2685	2685	0
568	20240418	102700	21628310	2685	2685	2685	2685	0
569	20240418	102600	21628310	2685	2685	2685	2685	31
570	20240418	102500	21545075	2685	2685	2685	2685	0
571	20240418	102400	21545075	2685	2685	2685	2685	412
572	20240418	102300	20438855	2690	2690	2690	2690	0
573	20240418	102200	20438855	2690	2690	2690	2690	0
574	20240418	102100	20438855	2690	2690	2690	2690	0
575	20240418	102000	20438855	2690	2690	2690	2690	10
576	20240418	101900	20411955	2685	2685	2685	2685	8
577	20240418	101800	20390475	2690	2690	2690	2690	0
578	20240418	101700	20390475	2690	2690	2690	2690	5
579	20240418	101600	20377025	2695	2695	2695	2695	800
580	20240418	101500	18221025	2695	2695	2695	2695	143
581	20240418	101400	17835640	2690	2690	2690	2690	315
582	20240418	101300	16988290	2690	2690	2690	2690	1
583	20240418	101200	16985600	2690	2690	2690	2690	0
584	20240418	101100	16985600	2690	2690	2690	2690	1
585	20240418	101000	16982910	2685	2685	2685	2685	0
586	20240418	100900	16982910	2685	2685	2685	2685	0
587	20240418	100800	16982910	2685	2685	2685	2685	0
588	20240418	100700	16982910	2685	2685	2685	2685	0
589	20240418	100600	16982910	2685	2685	2685	2685	10
590	20240418	100500	16956060	2685	2685	2685	2685	1023
591	20240418	100400	14209305	2685	2685	2685	2685	1
592	20240418	100300	14206620	2685	2685	2685	2685	4
593	20240418	100200	14195880	2685	2685	2685	2685	1
594	20240418	100100	14193195	2685	2685	2685	2685	0
595	20240418	100000	14193195	2685	2685	2685	2685	1
596	20240418	095900	14190510	2685	2685	2685	2685	17
597	20240418	095800	14144865	2685	2685	2685	2685	1
598	20240418	095700	14142180	2685	2685	2685	2685	0
599	20240418	095600	14142180	2685	2685	2685	2685	0
600	20240418	095500	14142180	2685	2685	2685	2685	10
601	20240418	095400	14115330	2685	2685	2685	2685	1000
602	20240418	095300	11430330	2685	2685	2685	2685	0
603	20240418	095200	11430330	2685	2685	2685	2685	5
604	20240418	095100	11416905	2685	2675	2685	2675	520
605	20240418	095000	10023520	2675	2675	2675	2675	1
606	20240418	094900	10020845	2675	2675	2675	2675	0
607	20240418	094800	10020845	2675	2675	2675	2675	20
608	20240418	094700	9967345	2675	2675	2675	2675	0
609	20240418	094600	9967345	2675	2675	2675	2675	0
610	20240418	094500	9967345	2675	2675	2675	2675	0
611	20240418	094400	9967345	2675	2675	2675	2675	0
612	20240418	094300	9967345	2675	2675	2675	2675	4
613	20240418	094200	9956645	2660	2660	2660	2660	60
614	20240418	094100	9797045	2660	2660	2660	2660	240
615	20240418	094000	9158645	2660	2675	2675	2660	301
616	20240418	093900	8355860	2675	2675	2675	2675	1
617	20240418	093800	8353185	2670	2670	2670	2670	0
618	20240418	093700	8353185	2670	2670	2670	2670	0
619	20240418	093600	8353185	2670	2670	2670	2670	230
620	20240418	093500	7739085	2675	2675	2675	2675	0
621	20240418	093400	7739085	2675	2675	2675	2675	0
622	20240418	093300	7739085	2675	2675	2675	2675	0
623	20240418	093200	7739085	2675	2675	2675	2675	0
624	20240418	093100	7739085	2675	2675	2675	2675	7
625	20240418	093000	7720360	2675	2675	2675	2675	0
626	20240418	092900	7720360	2675	2675	2675	2675	700
627	20240418	092800	5847860	2675	2675	2675	2675	0
628	20240418	092700	5847860	2675	2675	2675	2675	0
629	20240418	092600	5847860	2675	2675	2675	2675	0
630	20240418	092500	5847860	2675	2675	2675	2675	0
631	20240418	092400	5847860	2675	2675	2675	2675	1
632	20240418	092300	5845185	2675	2675	2675	2675	0
633	20240418	092200	5845185	2675	2675	2675	2675	56
634	20240418	092100	5695385	2670	2670	2670	2670	0
635	20240418	092000	5695385	2670	2670	2670	2670	0
636	20240418	091900	5695385	2670	2670	2670	2670	11
637	20240418	091800	5666015	2670	2670	2670	2670	329
638	20240418	091700	4787585	2670	2670	2670	2670	15
639	20240418	091600	4747535	2665	2665	2665	2665	0
640	20240418	091500	4747535	2665	2665	2665	2665	169
641	20240418	091400	4297150	2660	2660	2660	2660	0
642	20240418	091300	4297150	2660	2660	2660	2660	549
643	20240418	091200	2836810	2660	2660	2660	2660	0
644	20240418	091100	2836810	2660	2660	2660	2660	0
645	20240418	091000	2836810	2660	2660	2660	2660	200
646	20240418	090900	2304810	2660	2660	2660	2660	4
647	20240418	090800	2294170	2655	2655	2655	2655	280
648	20240418	090700	1550770	2655	2655	2655	2655	10
649	20240418	090600	1524220	2655	2660	2660	2655	24
650	20240418	090500	1460430	2660	2660	2660	2660	20
651	20240418	090400	1407230	2660	2660	2660	2660	1
652	20240418	090300	1404570	2645	2645	2645	2645	0
653	20240418	090200	1404570	2645	2645	2645	2645	0
654	20240418	090100	1404570	2645	2645	2645	2645	1
655	20240418	090000	1401925	2660	2645	2660	2645	530