KissMeData/109860/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195700	85386240	9230	9230	9230	9230	11
3	20240418	195600	85386240	9230	9230	9230	9230	0
4	20240418	195500	85386240	9230	9230	9230	9230	0
5	20240418	195400	85386240	9230	9230	9230	9230	0
6	20240418	195300	85386240	9230	9230	9230	9230	0
7	20240418	195200	85386240	9230	9230	9230	9230	0
8	20240418	195100	85386240	9230	9230	9230	9230	0
9	20240418	195000	85386240	9230	9230	9230	9230	0
10	20240418	194900	85386240	9230	9230	9230	9230	0
11	20240418	194800	85386240	9230	9230	9230	9230	0
12	20240418	194700	85386240	9230	9230	9230	9230	0
13	20240418	194600	85386240	9230	9230	9230	9230	0
14	20240418	194500	85386240	9230	9230	9230	9230	0
15	20240418	194400	85386240	9230	9230	9230	9230	0
16	20240418	194300	85386240	9230	9230	9230	9230	0
17	20240418	194200	85386240	9230	9230	9230	9230	0
18	20240418	194100	85386240	9230	9230	9230	9230	0
19	20240418	194000	85386240	9230	9230	9230	9230	0
20	20240418	193900	85386240	9230	9230	9230	9230	0
21	20240418	193800	85386240	9230	9230	9230	9230	0
22	20240418	193700	85386240	9230	9230	9230	9230	0
23	20240418	193600	85386240	9230	9230	9230	9230	0
24	20240418	193500	85386240	9230	9230	9230	9230	0
25	20240418	193400	85386240	9230	9230	9230	9230	0
26	20240418	193300	85386240	9230	9230	9230	9230	0
27	20240418	193200	85386240	9230	9230	9230	9230	0
28	20240418	193100	85386240	9230	9230	9230	9230	0
29	20240418	193000	85386240	9230	9230	9230	9230	0
30	20240418	192900	85386240	9230	9230	9230	9230	0
31	20240418	192800	85386240	9230	9230	9230	9230	0
32	20240418	192700	85386240	9230	9230	9230	9230	11
33	20240418	192600	85386240	9230	9230	9230	9230	0
34	20240418	192500	85386240	9230	9230	9230	9230	0
35	20240418	192400	85386240	9230	9230	9230	9230	0
36	20240418	192300	85386240	9230	9230	9230	9230	0
37	20240418	192200	85386240	9230	9230	9230	9230	0
38	20240418	192100	85386240	9230	9230	9230	9230	0
39	20240418	192000	85386240	9230	9230	9230	9230	0
40	20240418	191900	85386240	9230	9230	9230	9230	0
41	20240418	191800	85386240	9230	9230	9230	9230	0
42	20240418	191700	85386240	9230	9230	9230	9230	0
43	20240418	191600	85386240	9230	9230	9230	9230	0
44	20240418	191500	85386240	9230	9230	9230	9230	0
45	20240418	191400	85386240	9230	9230	9230	9230	0
46	20240418	191300	85386240	9230	9230	9230	9230	0
47	20240418	191200	85386240	9230	9230	9230	9230	0
48	20240418	191100	85386240	9230	9230	9230	9230	0
49	20240418	191000	85386240	9230	9230	9230	9230	0
50	20240418	190900	85386240	9230	9230	9230	9230	0
51	20240418	190800	85386240	9230	9230	9230	9230	0
52	20240418	190700	85386240	9230	9230	9230	9230	0
53	20240418	190600	85386240	9230	9230	9230	9230	0
54	20240418	190500	85386240	9230	9230	9230	9230	0
55	20240418	190400	85386240	9230	9230	9230	9230	0
56	20240418	190300	85386240	9230	9230	9230	9230	0
57	20240418	190200	85386240	9230	9230	9230	9230	0
58	20240418	190100	85386240	9230	9230	9230	9230	0
59	20240418	190000	85386240	9230	9230	9230	9230	0
60	20240418	185900	85386240	9230	9230	9230	9230	0
61	20240418	185800	85386240	9230	9230	9230	9230	0
62	20240418	185700	85386240	9230	9230	9230	9230	11
63	20240418	185600	85386240	9230	9230	9230	9230	0
64	20240418	185500	85386240	9230	9230	9230	9230	0
65	20240418	185400	85386240	9230	9230	9230	9230	0
66	20240418	185300	85386240	9230	9230	9230	9230	0
67	20240418	185200	85386240	9230	9230	9230	9230	0
68	20240418	185100	85386240	9230	9230	9230	9230	0
69	20240418	185000	85386240	9230	9230	9230	9230	0
70	20240418	184900	85386240	9230	9230	9230	9230	0
71	20240418	184800	85386240	9230	9230	9230	9230	0
72	20240418	184700	85386240	9230	9230	9230	9230	0
73	20240418	184600	85386240	9230	9230	9230	9230	0
74	20240418	184500	85386240	9230	9230	9230	9230	0
75	20240418	184400	85386240	9230	9230	9230	9230	0
76	20240418	184300	85386240	9230	9230	9230	9230	0
77	20240418	184200	85386240	9230	9230	9230	9230	0
78	20240418	184100	85386240	9230	9230	9230	9230	0
79	20240418	184000	85386240	9230	9230	9230	9230	0
80	20240418	183900	85386240	9230	9230	9230	9230	0
81	20240418	183800	85386240	9230	9230	9230	9230	0
82	20240418	183700	85386240	9230	9230	9230	9230	0
83	20240418	183600	85386240	9230	9230	9230	9230	0
84	20240418	183500	85386240	9230	9230	9230	9230	0
85	20240418	183400	85386240	9230	9230	9230	9230	0
86	20240418	183300	85386240	9230	9230	9230	9230	0
87	20240418	183200	85386240	9230	9230	9230	9230	0
88	20240418	183100	85386240	9230	9230	9230	9230	0
89	20240418	183000	85386240	9230	9230	9230	9230	0
90	20240418	182900	85386240	9230	9230	9230	9230	0
91	20240418	182800	85386240	9230	9230	9230	9230	0
92	20240418	182700	85386240	9230	9230	9230	9230	11
93	20240418	182600	85386240	9230	9230	9230	9230	0
94	20240418	182500	85386240	9230	9230	9230	9230	0
95	20240418	182400	85386240	9230	9230	9230	9230	0
96	20240418	182300	85386240	9230	9230	9230	9230	0
97	20240418	182200	85386240	9230	9230	9230	9230	0
98	20240418	182100	85386240	9230	9230	9230	9230	0
99	20240418	182000	85386240	9230	9230	9230	9230	0
100	20240418	181900	85386240	9230	9230	9230	9230	0
101	20240418	181800	85386240	9230	9230	9230	9230	0
102	20240418	181700	85386240	9230	9230	9230	9230	0
103	20240418	181600	85386240	9230	9230	9230	9230	0
104	20240418	181500	85386240	9230	9230	9230	9230	0
105	20240418	181400	85386240	9230	9230	9230	9230	0
106	20240418	181300	85386240	9230	9230	9230	9230	0
107	20240418	181200	85386240	9230	9230	9230	9230	0
108	20240418	181100	85386240	9230	9230	9230	9230	0
109	20240418	181000	85386240	9230	9230	9230	9230	0
110	20240418	180900	85386240	9230	9230	9230	9230	0
111	20240418	180800	85386240	9230	9230	9230	9230	0
112	20240418	180700	85386240	9230	9230	9230	9230	0
113	20240418	180600	85386240	9230	9230	9230	9230	0
114	20240418	180500	85386240	9230	9230	9230	9230	0
115	20240418	180400	85386240	9230	9230	9230	9230	0
116	20240418	180300	85386240	9230	9230	9230	9230	0
117	20240418	180200	85386240	9230	9230	9230	9230	0
118	20240418	180100	85386240	9230	9230	9230	9230	0
119	20240418	180000	85386240	9230	9230	9230	9230	0
120	20240418	175900	85386240	9230	9230	9230	9230	0
121	20240418	175800	85386240	9230	9230	9230	9230	0
122	20240418	175700	85386240	9230	9230	9230	9230	11
123	20240418	175600	85386240	9230	9230	9230	9230	0
124	20240418	175500	85386240	9230	9230	9230	9230	0
125	20240418	175400	85386240	9230	9230	9230	9230	0
126	20240418	175300	85386240	9230	9230	9230	9230	0
127	20240418	175200	85386240	9230	9230	9230	9230	0
128	20240418	175100	85386240	9230	9230	9230	9230	0
129	20240418	175000	85386240	9230	9230	9230	9230	0
130	20240418	174900	85386240	9230	9230	9230	9230	0
131	20240418	174800	85386240	9230	9230	9230	9230	0
132	20240418	174700	85386240	9230	9230	9230	9230	0
133	20240418	174600	85386240	9230	9230	9230	9230	0
134	20240418	174500	85386240	9230	9230	9230	9230	0
135	20240418	174400	85386240	9230	9230	9230	9230	0
136	20240418	174300	85386240	9230	9230	9230	9230	0
137	20240418	174200	85386240	9230	9230	9230	9230	0
138	20240418	174100	85386240	9230	9230	9230	9230	0
139	20240418	174000	85386240	9230	9230	9230	9230	0
140	20240418	173900	85386240	9230	9230	9230	9230	0
141	20240418	173800	85386240	9230	9230	9230	9230	0
142	20240418	173700	85386240	9230	9230	9230	9230	0
143	20240418	173600	85386240	9230	9230	9230	9230	0
144	20240418	173500	85386240	9230	9230	9230	9230	0
145	20240418	173400	85386240	9230	9230	9230	9230	0
146	20240418	173300	85386240	9230	9230	9230	9230	0
147	20240418	173200	85386240	9230	9230	9230	9230	0
148	20240418	173100	85386240	9230	9230	9230	9230	0
149	20240418	173000	85386240	9230	9230	9230	9230	0
150	20240418	172900	85386240	9230	9230	9230	9230	0
151	20240418	172800	85386240	9230	9230	9230	9230	0
152	20240418	172700	85386240	9230	9230	9230	9230	11
153	20240418	172600	85386240	9230	9230	9230	9230	0
154	20240418	172500	85386240	9230	9230	9230	9230	0
155	20240418	172400	85386240	9230	9230	9230	9230	0
156	20240418	172300	85386240	9230	9230	9230	9230	0
157	20240418	172200	85386240	9230	9230	9230	9230	0
158	20240418	172100	85386240	9230	9230	9230	9230	0
159	20240418	172000	85386240	9230	9230	9230	9230	0
160	20240418	171900	85386240	9230	9230	9230	9230	0
161	20240418	171800	85386240	9230	9230	9230	9230	0
162	20240418	171700	85386240	9230	9230	9230	9230	0
163	20240418	171600	85386240	9230	9230	9230	9230	0
164	20240418	171500	85386240	9230	9230	9230	9230	0
165	20240418	171400	85386240	9230	9230	9230	9230	0
166	20240418	171300	85386240	9230	9230	9230	9230	0
167	20240418	171200	85386240	9230	9230	9230	9230	0
168	20240418	171100	85386240	9230	9230	9230	9230	0
169	20240418	171000	85386240	9230	9230	9230	9230	0
170	20240418	170900	85386240	9230	9230	9230	9230	0
171	20240418	170800	85386240	9230	9230	9230	9230	0
172	20240418	170700	85386240	9230	9230	9230	9230	0
173	20240418	170600	85386240	9230	9230	9230	9230	0
174	20240418	170500	85386240	9230	9230	9230	9230	0
175	20240418	170400	85386240	9230	9230	9230	9230	0
176	20240418	170300	85386240	9230	9230	9230	9230	0
177	20240418	170200	85386240	9230	9230	9230	9230	0
178	20240418	170100	85386240	9230	9230	9230	9230	0
179	20240418	170000	85386240	9230	9230	9230	9230	0
180	20240418	165900	85386240	9230	9230	9230	9230	0
181	20240418	165800	85386240	9230	9230	9230	9230	0
182	20240418	165700	85386240	9230	9230	9230	9230	11
183	20240418	165600	85386240	9230	9230	9230	9230	0
184	20240418	165500	85386240	9230	9230	9230	9230	0
185	20240418	165400	85386240	9230	9230	9230	9230	0
186	20240418	165300	85386240	9230	9230	9230	9230	0
187	20240418	165200	85386240	9230	9230	9230	9230	0
188	20240418	165100	85386240	9230	9230	9230	9230	0
189	20240418	165000	85386240	9230	9230	9230	9230	0
190	20240418	164900	85386240	9230	9230	9230	9230	0
191	20240418	164800	85386240	9230	9230	9230	9230	0
192	20240418	164700	85386240	9230	9230	9230	9230	0
193	20240418	164600	85386240	9230	9230	9230	9230	0
194	20240418	164500	85386240	9230	9230	9230	9230	0
195	20240418	164400	85386240	9230	9230	9230	9230	0
196	20240418	164300	85386240	9230	9230	9230	9230	0
197	20240418	164200	85386240	9230	9230	9230	9230	0
198	20240418	164100	85386240	9230	9230	9230	9230	0
199	20240418	164000	85386240	9230	9230	9230	9230	0
200	20240418	163900	85386240	9230	9230	9230	9230	0
201	20240418	163800	85386240	9230	9230	9230	9230	0
202	20240418	163700	85386240	9230	9230	9230	9230	0
203	20240418	163600	85386240	9230	9230	9230	9230	0
204	20240418	163500	85386240	9230	9230	9230	9230	0
205	20240418	163400	85386240	9230	9230	9230	9230	0
206	20240418	163300	85386240	9230	9230	9230	9230	0
207	20240418	163200	85386240	9230	9230	9230	9230	0
208	20240418	163100	85386240	9230	9230	9230	9230	0
209	20240418	163000	85386240	9230	9230	9230	9230	0
210	20240418	162900	85386240	9230	9230	9230	9230	0
211	20240418	162800	85386240	9230	9230	9230	9230	0
212	20240418	162700	85386240	9230	9230	9230	9230	11
213	20240418	162600	85386240	9230	9230	9230	9230	0
214	20240418	162500	85386240	9230	9230	9230	9230	0
215	20240418	162400	85386240	9230	9230	9230	9230	0
216	20240418	162300	85386240	9230	9230	9230	9230	0
217	20240418	162200	85386240	9230	9230	9230	9230	0
218	20240418	162100	85386240	9230	9230	9230	9230	0
219	20240418	162000	85386240	9230	9230	9230	9230	0
220	20240418	161900	85386240	9230	9230	9230	9230	0
221	20240418	161800	85386240	9230	9230	9230	9230	0
222	20240418	161700	85386240	9230	9230	9230	9230	0
223	20240418	161600	85386240	9230	9230	9230	9230	0
224	20240418	161500	85386240	9230	9230	9230	9230	0
225	20240418	161400	85386240	9230	9230	9230	9230	0
226	20240418	161300	85386240	9230	9230	9230	9230	0
227	20240418	161200	85386240	9230	9230	9230	9230	0
228	20240418	161100	85386240	9230	9230	9230	9230	0
229	20240418	161000	85386240	9230	9230	9230	9230	0
230	20240418	160900	85386240	9230	9230	9230	9230	0
231	20240418	160800	85386240	9230	9230	9230	9230	0
232	20240418	160700	85386240	9230	9230	9230	9230	0
233	20240418	160600	85386240	9230	9230	9230	9230	0
234	20240418	160500	85386240	9230	9230	9230	9230	0
235	20240418	160400	85386240	9230	9230	9230	9230	0
236	20240418	160300	85386240	9230	9230	9230	9230	0
237	20240418	160200	85386240	9230	9230	9230	9230	0
238	20240418	160100	85386240	9230	9230	9230	9230	0
239	20240418	160000	85386240	9230	9230	9230	9230	0
240	20240418	155900	85386240	9230	9230	9230	9230	0
241	20240418	155800	85386240	9230	9230	9230	9230	0
242	20240418	155700	85386240	9230	9230	9230	9230	11
243	20240418	155600	85386240	9230	9230	9230	9230	0
244	20240418	155500	85386240	9230	9230	9230	9230	0
245	20240418	155400	85386240	9230	9230	9230	9230	0
246	20240418	155300	85386240	9230	9230	9230	9230	0
247	20240418	155200	85386240	9230	9230	9230	9230	0
248	20240418	155100	85386240	9230	9230	9230	9230	0
249	20240418	155000	85386240	9230	9230	9230	9230	0
250	20240418	154900	85386240	9230	9230	9230	9230	0
251	20240418	154800	85386240	9230	9230	9230	9230	0
252	20240418	154700	85386240	9230	9230	9230	9230	0
253	20240418	154600	85386240	9230	9230	9230	9230	0
254	20240418	154500	85386240	9230	9230	9230	9230	0
255	20240418	154400	85386240	9230	9230	9230	9230	0
256	20240418	154300	85386240	9230	9230	9230	9230	0
257	20240418	154200	85386240	9230	9230	9230	9230	0
258	20240418	154100	85386240	9230	9230	9230	9230	0
259	20240418	154000	85386240	9230	9230	9230	9230	0
260	20240418	153900	85386240	9230	9230	9230	9230	0
261	20240418	153800	85386240	9230	9230	9230	9230	0
262	20240418	153700	85386240	9230	9230	9230	9230	0
263	20240418	153600	85386240	9230	9230	9230	9230	0
264	20240418	153500	85386240	9230	9230	9230	9230	0
265	20240418	153400	85386240	9230	9230	9230	9230	0
266	20240418	153300	85386240	9230	9230	9230	9230	0
267	20240418	153200	85386240	9230	9230	9230	9230	0
268	20240418	153100	85386240	9230	9230	9230	9230	0
269	20240418	153000	85386240	9230	9230	9230	9230	11
270	20240418	152900	85284710	9230	9230	9230	9230	0
271	20240418	152800	85284710	9230	9230	9230	9230	0
272	20240418	152700	85284710	9230	9230	9230	9230	0
273	20240418	152600	85284710	9230	9230	9230	9230	0
274	20240418	152500	85284710	9230	9230	9230	9230	0
275	20240418	152400	85284710	9230	9230	9230	9230	0
276	20240418	152300	85284710	9230	9230	9230	9230	0
277	20240418	152200	85284710	9230	9230	9230	9230	0
278	20240418	152100	85284710	9230	9230	9230	9230	0
279	20240418	152000	85284710	9230	9230	9230	9230	0
280	20240418	151900	85284710	9230	9230	9230	9230	0
281	20240418	151800	85284710	9230	9230	9230	9230	0
282	20240418	151700	85284710	9230	9230	9230	9230	0
283	20240418	151600	85284710	9230	9230	9230	9230	0
284	20240418	151500	85284710	9230	9230	9230	9230	1
285	20240418	151400	85275480	9220	9220	9220	9220	0
286	20240418	151300	85275480	9220	9220	9220	9220	0
287	20240418	151200	85275480	9220	9220	9220	9220	0
288	20240418	151100	85275480	9220	9220	9220	9220	0
289	20240418	151000	85275480	9220	9220	9220	9220	0
290	20240418	150900	85275480	9220	9220	9220	9220	0
291	20240418	150800	85275480	9220	9220	9220	9220	0
292	20240418	150700	85275480	9220	9220	9220	9220	0
293	20240418	150600	85275480	9220	9220	9220	9220	0
294	20240418	150500	85275480	9220	9220	9220	9220	0
295	20240418	150400	85275480	9220	9220	9220	9220	0
296	20240418	150300	85275480	9220	9220	9220	9220	0
297	20240418	150200	85275480	9220	9220	9220	9220	1
298	20240418	150100	85266260	9210	9210	9210	9210	0
299	20240418	150000	85266260	9210	9210	9210	9210	0
300	20240418	145900	85266260	9210	9210	9210	9210	0
301	20240418	145800	85266260	9210	9210	9210	9210	0
302	20240418	145700	85266260	9210	9210	9210	9210	0
303	20240418	145600	85266260	9210	9200	9210	9200	937
304	20240418	145500	76641350	9200	9200	9200	9200	0
305	20240418	145400	76641350	9200	9200	9200	9200	0
306	20240418	145300	76641350	9200	9200	9200	9200	0
307	20240418	145200	76641350	9200	9200	9200	9200	0
308	20240418	145100	76641350	9200	9200	9200	9200	0
309	20240418	145000	76641350	9200	9200	9200	9200	0
310	20240418	144900	76641350	9200	9200	9200	9200	0
311	20240418	144800	76641350	9200	9200	9200	9200	0
312	20240418	144700	76641350	9200	9200	9200	9200	0
313	20240418	144600	76641350	9200	9200	9200	9200	0
314	20240418	144500	76641350	9200	9200	9200	9200	0
315	20240418	144400	76641350	9200	9200	9200	9200	0
316	20240418	144300	76641350	9200	9200	9200	9200	0
317	20240418	144200	76641350	9200	9200	9200	9200	0
318	20240418	144100	76641350	9200	9200	9200	9200	0
319	20240418	144000	76641350	9200	9200	9200	9200	1
320	20240418	143900	76632150	9200	9200	9200	9200	0
321	20240418	143800	76632150	9200	9200	9200	9200	0
322	20240418	143700	76632150	9200	9200	9200	9200	28
323	20240418	143600	76374550	9200	9200	9200	9200	1000
324	20240418	143500	67174550	9200	9190	9200	9190	2000
325	20240418	143400	48775480	9200	9200	9200	9200	0
326	20240418	143300	48775480	9200	9190	9200	9190	1815
327	20240418	143200	32092190	9160	9160	9160	9160	0
328	20240418	143100	32092190	9160	9160	9160	9160	0
329	20240418	143000	32092190	9160	9160	9160	9160	0
330	20240418	142900	32092190	9160	9160	9160	9160	0
331	20240418	142800	32092190	9160	9160	9160	9160	0
332	20240418	142700	32092190	9160	9160	9160	9160	0
333	20240418	142600	32092190	9160	9160	9160	9160	0
334	20240418	142500	32092190	9160	9160	9160	9160	0
335	20240418	142400	32092190	9160	9160	9160	9160	0
336	20240418	142300	32092190	9160	9160	9160	9160	0
337	20240418	142200	32092190	9160	9160	9160	9160	0
338	20240418	142100	32092190	9160	9160	9160	9160	0
339	20240418	142000	32092190	9160	9160	9160	9160	0
340	20240418	141900	32092190	9160	9160	9160	9160	0
341	20240418	141800	32092190	9160	9160	9160	9160	0
342	20240418	141700	32092190	9160	9160	9160	9160	0
343	20240418	141600	32092190	9160	9160	9160	9160	0
344	20240418	141500	32092190	9160	9160	9160	9160	0
345	20240418	141400	32092190	9160	9160	9160	9160	0
346	20240418	141300	32092190	9160	9160	9160	9160	0
347	20240418	141200	32092190	9160	9160	9160	9160	1
348	20240418	141100	32083030	9150	9150	9150	9150	2
349	20240418	141000	32064730	9160	9160	9160	9160	0
350	20240418	140900	32064730	9160	9160	9160	9160	5
351	20240418	140800	32018930	9160	9160	9160	9160	0
352	20240418	140700	32018930	9160	9160	9160	9160	2
353	20240418	140600	32000610	9160	9160	9160	9160	0
354	20240418	140500	32000610	9160	9160	9160	9160	0
355	20240418	140400	32000610	9160	9160	9160	9160	0
356	20240418	140300	32000610	9160	9160	9160	9160	0
357	20240418	140200	32000610	9160	9160	9160	9160	0
358	20240418	140100	32000610	9160	9160	9160	9160	0
359	20240418	140000	32000610	9160	9160	9160	9160	0
360	20240418	135900	32000610	9160	9160	9160	9160	85
361	20240418	135800	31222010	9160	9160	9160	9160	0
362	20240418	135700	31222010	9160	9160	9160	9160	0
363	20240418	135600	31222010	9160	9160	9160	9160	0
364	20240418	135500	31222010	9160	9160	9160	9160	0
365	20240418	135400	31222010	9160	9160	9160	9160	0
366	20240418	135300	31222010	9160	9160	9160	9160	0
367	20240418	135200	31222010	9160	9160	9160	9160	0
368	20240418	135100	31222010	9160	9160	9160	9160	0
369	20240418	135000	31222010	9160	9160	9160	9160	0
370	20240418	134900	31222010	9160	9160	9160	9160	0
371	20240418	134800	31222010	9160	9160	9160	9160	0
372	20240418	134700	31222010	9160	9160	9160	9160	0
373	20240418	134600	31222010	9160	9160	9160	9160	0
374	20240418	134500	31222010	9160	9160	9160	9160	0
375	20240418	134400	31222010	9160	9160	9160	9160	0
376	20240418	134300	31222010	9160	9160	9160	9160	0
377	20240418	134200	31222010	9160	9160	9160	9160	0
378	20240418	134100	31222010	9160	9160	9160	9160	0
379	20240418	134000	31222010	9160	9160	9160	9160	0
380	20240418	133900	31222010	9160	9160	9160	9160	0
381	20240418	133800	31222010	9160	9160	9160	9160	0
382	20240418	133700	31222010	9160	9160	9160	9160	100
383	20240418	133600	30306010	9160	9160	9160	9160	1
384	20240418	133500	30296850	9160	9160	9160	9160	7
385	20240418	133400	30232730	9160	9160	9160	9160	0
386	20240418	133300	30232730	9160	9160	9160	9160	0
387	20240418	133200	30232730	9160	9160	9160	9160	0
388	20240418	133100	30232730	9160	9160	9160	9160	0
389	20240418	133000	30232730	9160	9160	9160	9160	0
390	20240418	132900	30232730	9160	9160	9160	9160	0
391	20240418	132800	30232730	9160	9160	9160	9160	0
392	20240418	132700	30232730	9160	9160	9160	9160	0
393	20240418	132600	30232730	9160	9160	9160	9160	0
394	20240418	132500	30232730	9160	9160	9160	9160	0
395	20240418	132400	30232730	9160	9160	9160	9160	0
396	20240418	132300	30232730	9160	9160	9160	9160	0
397	20240418	132200	30232730	9160	9160	9160	9160	0
398	20240418	132100	30232730	9160	9160	9160	9160	0
399	20240418	132000	30232730	9160	9160	9160	9160	0
400	20240418	131900	30232730	9160	9160	9160	9160	0
401	20240418	131800	30232730	9160	9160	9160	9160	0
402	20240418	131700	30232730	9160	9170	9170	9160	279
403	20240418	131600	27676990	9180	9180	9180	9180	5
404	20240418	131500	27631090	9200	9200	9200	9200	0
405	20240418	131400	27631090	9200	9200	9200	9200	0
406	20240418	131300	27631090	9200	9200	9200	9200	0
407	20240418	131200	27631090	9200	9200	9200	9200	0
408	20240418	131100	27631090	9200	9200	9200	9200	0
409	20240418	131000	27631090	9200	9200	9200	9200	0
410	20240418	130900	27631090	9200	9200	9200	9200	0
411	20240418	130800	27631090	9200	9200	9200	9200	0
412	20240418	130700	27631090	9200	9200	9200	9200	0
413	20240418	130600	27631090	9200	9200	9200	9200	0
414	20240418	130500	27631090	9200	9200	9200	9200	0
415	20240418	130400	27631090	9200	9200	9200	9200	0
416	20240418	130300	27631090	9200	9200	9200	9200	0
417	20240418	130200	27631090	9200	9200	9200	9200	0
418	20240418	130100	27631090	9200	9200	9200	9200	0
419	20240418	130000	27631090	9200	9200	9200	9200	0
420	20240418	125900	27631090	9200	9200	9200	9200	0
421	20240418	125800	27631090	9200	9200	9200	9200	0
422	20240418	125700	27631090	9200	9200	9200	9200	0
423	20240418	125600	27631090	9200	9200	9200	9200	0
424	20240418	125500	27631090	9200	9200	9200	9200	0
425	20240418	125400	27631090	9200	9200	9200	9200	0
426	20240418	125300	27631090	9200	9200	9200	9200	0
427	20240418	125200	27631090	9200	9200	9200	9200	0
428	20240418	125100	27631090	9200	9200	9200	9200	0
429	20240418	125000	27631090	9200	9200	9200	9200	0
430	20240418	124900	27631090	9200	9200	9200	9200	0
431	20240418	124800	27631090	9200	9200	9200	9200	0
432	20240418	124700	27631090	9200	9200	9200	9200	0
433	20240418	124600	27631090	9200	9200	9200	9200	0
434	20240418	124500	27631090	9200	9200	9200	9200	0
435	20240418	124400	27631090	9200	9200	9200	9200	0
436	20240418	124300	27631090	9200	9200	9200	9200	0
437	20240418	124200	27631090	9200	9200	9200	9200	0
438	20240418	124100	27631090	9200	9200	9200	9200	0
439	20240418	124000	27631090	9200	9200	9200	9200	0
440	20240418	123900	27631090	9200	9200	9200	9200	0
441	20240418	123800	27631090	9200	9200	9200	9200	465
442	20240418	123700	23353090	9200	9200	9200	9200	0
443	20240418	123600	23353090	9200	9200	9200	9200	0
444	20240418	123500	23353090	9200	9200	9200	9200	0
445	20240418	123400	23353090	9200	9200	9200	9200	0
446	20240418	123300	23353090	9200	9200	9200	9200	0
447	20240418	123200	23353090	9200	9200	9200	9200	0
448	20240418	123100	23353090	9200	9200	9200	9200	0
449	20240418	123000	23353090	9200	9200	9200	9200	0
450	20240418	122900	23353090	9200	9200	9200	9200	0
451	20240418	122800	23353090	9200	9200	9200	9200	0
452	20240418	122700	23353090	9200	9200	9200	9200	0
453	20240418	122600	23353090	9200	9200	9200	9200	0
454	20240418	122500	23353090	9200	9200	9200	9200	0
455	20240418	122400	23353090	9200	9200	9200	9200	0
456	20240418	122300	23353090	9200	9200	9200	9200	0
457	20240418	122200	23353090	9200	9200	9200	9200	0
458	20240418	122100	23353090	9200	9200	9200	9200	0
459	20240418	122000	23353090	9200	9200	9200	9200	0
460	20240418	121900	23353090	9200	9200	9200	9200	0
461	20240418	121800	23353090	9200	9200	9200	9200	0
462	20240418	121700	23353090	9200	9200	9200	9200	0
463	20240418	121600	23353090	9200	9200	9200	9200	0
464	20240418	121500	23353090	9200	9200	9200	9200	0
465	20240418	121400	23353090	9200	9200	9200	9200	0
466	20240418	121300	23353090	9200	9200	9200	9200	0
467	20240418	121200	23353090	9200	9200	9200	9200	0
468	20240418	121100	23353090	9200	9200	9200	9200	0
469	20240418	121000	23353090	9200	9200	9200	9200	0
470	20240418	120900	23353090	9200	9200	9200	9200	0
471	20240418	120800	23353090	9200	9200	9200	9200	0
472	20240418	120700	23353090	9200	9200	9200	9200	0
473	20240418	120600	23353090	9200	9200	9200	9200	0
474	20240418	120500	23353090	9200	9200	9200	9200	0
475	20240418	120400	23353090	9200	9200	9200	9200	0
476	20240418	120300	23353090	9200	9200	9200	9200	0
477	20240418	120200	23353090	9200	9200	9200	9200	0
478	20240418	120100	23353090	9200	9200	9200	9200	0
479	20240418	120000	23353090	9200	9200	9200	9200	0
480	20240418	115900	23353090	9200	9200	9200	9200	0
481	20240418	115800	23353090	9200	9200	9200	9200	0
482	20240418	115700	23353090	9200	9200	9200	9200	0
483	20240418	115600	23353090	9200	9200	9200	9200	0
484	20240418	115500	23353090	9200	9200	9200	9200	0
485	20240418	115400	23353090	9200	9200	9200	9200	0
486	20240418	115300	23353090	9200	9200	9200	9200	0
487	20240418	115200	23353090	9200	9200	9200	9200	0
488	20240418	115100	23353090	9200	9200	9200	9200	0
489	20240418	115000	23353090	9200	9200	9200	9200	0
490	20240418	114900	23353090	9200	9200	9200	9200	0
491	20240418	114800	23353090	9200	9200	9200	9200	0
492	20240418	114700	23353090	9200	9200	9200	9200	0
493	20240418	114600	23353090	9200	9200	9200	9200	0
494	20240418	114500	23353090	9200	9200	9200	9200	0
495	20240418	114400	23353090	9200	9200	9200	9200	0
496	20240418	114300	23353090	9200	9200	9200	9200	0
497	20240418	114200	23353090	9200	9200	9200	9200	0
498	20240418	114100	23353090	9200	9200	9200	9200	0
499	20240418	114000	23353090	9200	9200	9200	9200	0
500	20240418	113900	23353090	9200	9200	9200	9200	0
501	20240418	113800	23353090	9200	9200	9200	9200	0
502	20240418	113700	23353090	9200	9200	9200	9200	0
503	20240418	113600	23353090	9200	9200	9200	9200	0
504	20240418	113500	23353090	9200	9200	9200	9200	0
505	20240418	113400	23353090	9200	9200	9200	9200	0
506	20240418	113300	23353090	9200	9200	9200	9200	0
507	20240418	113200	23353090	9200	9200	9200	9200	0
508	20240418	113100	23353090	9200	9200	9200	9200	0
509	20240418	113000	23353090	9200	9200	9200	9200	0
510	20240418	112900	23353090	9200	9200	9200	9200	0
511	20240418	112800	23353090	9200	9200	9200	9200	0
512	20240418	112700	23353090	9200	9200	9200	9200	0
513	20240418	112600	23353090	9200	9200	9200	9200	0
514	20240418	112500	23353090	9200	9200	9200	9200	0
515	20240418	112400	23353090	9200	9200	9200	9200	0
516	20240418	112300	23353090	9200	9200	9200	9200	0
517	20240418	112200	23353090	9200	9200	9200	9200	0
518	20240418	112100	23353090	9200	9200	9200	9200	0
519	20240418	112000	23353090	9200	9200	9200	9200	0
520	20240418	111900	23353090	9200	9200	9200	9200	0
521	20240418	111800	23353090	9200	9200	9200	9200	0
522	20240418	111700	23353090	9200	9200	9200	9200	0
523	20240418	111600	23353090	9200	9200	9200	9200	1
524	20240418	111500	23343890	9200	9200	9200	9200	0
525	20240418	111400	23343890	9200	9200	9200	9200	0
526	20240418	111300	23343890	9200	9200	9200	9200	0
527	20240418	111200	23343890	9200	9200	9200	9200	0
528	20240418	111100	23343890	9200	9200	9200	9200	0
529	20240418	111000	23343890	9200	9200	9200	9200	0
530	20240418	110900	23343890	9200	9200	9200	9200	70
531	20240418	110800	22699890	9200	9200	9200	9200	0
532	20240418	110700	22699890	9200	9200	9200	9200	0
533	20240418	110600	22699890	9200	9200	9200	9200	0
534	20240418	110500	22699890	9200	9200	9200	9200	0
535	20240418	110400	22699890	9200	9200	9200	9200	0
536	20240418	110300	22699890	9200	9200	9200	9200	0
537	20240418	110200	22699890	9200	9200	9200	9200	0
538	20240418	110100	22699890	9200	9200	9200	9200	0
539	20240418	110000	22699890	9200	9200	9200	9200	0
540	20240418	105900	22699890	9200	9200	9200	9200	0
541	20240418	105800	22699890	9200	9200	9200	9200	0
542	20240418	105700	22699890	9200	9200	9200	9200	0
543	20240418	105600	22699890	9200	9200	9200	9200	0
544	20240418	105500	22699890	9200	9200	9200	9200	0
545	20240418	105400	22699890	9200	9200	9200	9200	0
546	20240418	105300	22699890	9200	9200	9200	9200	0
547	20240418	105200	22699890	9200	9200	9200	9200	0
548	20240418	105100	22699890	9200	9200	9200	9200	0
549	20240418	105000	22699890	9200	9200	9200	9200	0
550	20240418	104900	22699890	9200	9200	9200	9200	0
551	20240418	104800	22699890	9200	9200	9200	9200	0
552	20240418	104700	22699890	9200	9200	9200	9200	0
553	20240418	104600	22699890	9200	9200	9200	9200	0
554	20240418	104500	22699890	9200	9200	9200	9200	0
555	20240418	104400	22699890	9200	9200	9200	9200	0
556	20240418	104300	22699890	9200	9200	9200	9200	0
557	20240418	104200	22699890	9200	9200	9200	9200	0
558	20240418	104100	22699890	9200	9200	9200	9200	0
559	20240418	104000	22699890	9200	9200	9200	9200	0
560	20240418	103900	22699890	9200	9200	9200	9200	0
561	20240418	103800	22699890	9200	9200	9200	9200	0
562	20240418	103700	22699890	9200	9200	9200	9200	0
563	20240418	103600	22699890	9200	9200	9200	9200	0
564	20240418	103500	22699890	9200	9200	9200	9200	1
565	20240418	103400	22690690	9150	9150	9150	9150	0
566	20240418	103300	22690690	9150	9150	9150	9150	0
567	20240418	103200	22690690	9150	9150	9150	9150	0
568	20240418	103100	22690690	9150	9160	9160	9150	130
569	20240418	103000	21500190	9200	9200	9200	9200	0
570	20240418	102900	21500190	9200	9200	9200	9200	0
571	20240418	102800	21500190	9200	9200	9200	9200	0
572	20240418	102700	21500190	9200	9200	9200	9200	0
573	20240418	102600	21500190	9200	9200	9200	9200	0
574	20240418	102500	21500190	9200	9200	9200	9200	0
575	20240418	102400	21500190	9200	9200	9200	9200	0
576	20240418	102300	21500190	9200	9200	9200	9200	0
577	20240418	102200	21500190	9200	9200	9200	9200	0
578	20240418	102100	21500190	9200	9200	9200	9200	0
579	20240418	102000	21500190	9200	9200	9200	9200	0
580	20240418	101900	21500190	9200	9200	9200	9200	0
581	20240418	101800	21500190	9200	9200	9200	9200	0
582	20240418	101700	21500190	9200	9200	9200	9200	0
583	20240418	101600	21500190	9200	9200	9200	9200	0
584	20240418	101500	21500190	9200	9200	9200	9200	0
585	20240418	101400	21500190	9200	9200	9200	9200	0
586	20240418	101300	21500190	9200	9200	9200	9200	0
587	20240418	101200	21500190	9200	9200	9200	9200	0
588	20240418	101100	21500190	9200	9200	9200	9200	0
589	20240418	101000	21500190	9200	9200	9200	9200	0
590	20240418	100900	21500190	9200	9200	9200	9200	0
591	20240418	100800	21500190	9200	9200	9200	9200	0
592	20240418	100700	21500190	9200	9200	9200	9200	0
593	20240418	100600	21500190	9200	9200	9200	9200	0
594	20240418	100500	21500190	9200	9200	9200	9200	0
595	20240418	100400	21500190	9200	9200	9200	9200	0
596	20240418	100300	21500190	9200	9200	9200	9200	0
597	20240418	100200	21500190	9200	9190	9200	9190	1337
598	20240418	100100	9199940	9180	9180	9180	9180	0
599	20240418	100000	9199940	9180	9180	9180	9180	1
600	20240418	095900	9190760	9200	9200	9200	9200	0
601	20240418	095800	9190760	9200	9200	9200	9200	0
602	20240418	095700	9190760	9200	9200	9200	9200	0
603	20240418	095600	9190760	9200	9200	9200	9200	0
604	20240418	095500	9190760	9200	9200	9200	9200	0
605	20240418	095400	9190760	9200	9200	9200	9200	0
606	20240418	095300	9190760	9200	9200	9200	9200	0
607	20240418	095200	9190760	9200	9200	9200	9200	0
608	20240418	095100	9190760	9200	9200	9200	9200	0
609	20240418	095000	9190760	9200	9200	9200	9200	0
610	20240418	094900	9190760	9200	9200	9200	9200	671
611	20240418	094800	3017560	9200	9200	9200	9200	5
612	20240418	094700	2971560	9200	9200	9200	9200	0
613	20240418	094600	2971560	9200	9200	9200	9200	0
614	20240418	094500	2971560	9200	9200	9200	9200	0
615	20240418	094400	2971560	9200	9200	9200	9200	0
616	20240418	094300	2971560	9200	9200	9200	9200	0
617	20240418	094200	2971560	9200	9200	9200	9200	0
618	20240418	094100	2971560	9200	9200	9200	9200	0
619	20240418	094000	2971560	9200	9200	9200	9200	0
620	20240418	093900	2971560	9200	9200	9200	9200	0
621	20240418	093800	2971560	9200	9200	9200	9200	0
622	20240418	093700	2971560	9200	9200	9200	9200	0
623	20240418	093600	2971560	9200	9200	9200	9200	0
624	20240418	093500	2971560	9200	9200	9200	9200	0
625	20240418	093400	2971560	9200	9200	9200	9200	0
626	20240418	093300	2971560	9200	9200	9200	9200	0
627	20240418	093200	2971560	9200	9200	9200	9200	0
628	20240418	093100	2971560	9200	9200	9200	9200	0
629	20240418	093000	2971560	9200	9200	9200	9200	0
630	20240418	092900	2971560	9200	9200	9200	9200	0
631	20240418	092800	2971560	9200	9200	9200	9200	0
632	20240418	092700	2971560	9200	9200	9200	9200	0
633	20240418	092600	2971560	9200	9200	9200	9200	0
634	20240418	092500	2971560	9200	9200	9200	9200	2
635	20240418	092400	2953160	9200	9200	9200	9200	0
636	20240418	092300	2953160	9200	9200	9200	9200	300
637	20240418	092200	193160	9200	9200	9200	9200	0
638	20240418	092100	193160	9200	9200	9200	9200	0
639	20240418	092000	193160	9200	9200	9200	9200	0
640	20240418	091900	193160	9200	9200	9200	9200	0
641	20240418	091800	193160	9200	9200	9200	9200	0
642	20240418	091700	193160	9200	9200	9200	9200	0
643	20240418	091600	193160	9200	9200	9200	9200	0
644	20240418	091500	193160	9200	9200	9200	9200	0
645	20240418	091400	193160	9200	9200	9200	9200	0
646	20240418	091300	193160	9200	9200	9200	9200	5
647	20240418	091200	147160	9200	9200	9200	9200	0
648	20240418	091100	147160	9200	9190	9200	9190	15
649	20240418	091000	9190	9190	9190	9190	9190	1
650	20240418	090900	0	9150	9150	9150	9150	0
651	20240418	090800	0	9150	9150	9150	9150	0
652	20240418	090700	0	9150	9150	9150	9150	0
653	20240418	090600	0	9150	9150	9150	9150	0
654	20240418	090500	0	9150	9150	9150	9150	0
655	20240418	090400	0	9150	9150	9150	9150	0
656	20240418	090300	0	9150	9150	9150	9150	0
657	20240418	090200	0	9150	9150	9150	9150	0
658	20240418	090100	0	9150	9150	9150	9150	0
659	20240418	090000	0	9150	9150	9150	9150	0