KissMeData/169330/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	200800	21320875	2850	2850	2850	2850	106
3	20240415	200700	21320875	2850	2850	2850	2850	0
4	20240415	200600	21320875	2850	2850	2850	2850	0
5	20240415	200500	21320875	2850	2850	2850	2850	0
6	20240415	200400	21320875	2850	2850	2850	2850	0
7	20240415	200300	21320875	2850	2850	2850	2850	0
8	20240415	200200	21320875	2850	2850	2850	2850	0
9	20240415	200100	21320875	2850	2850	2850	2850	0
10	20240415	200000	21320875	2850	2850	2850	2850	0
11	20240415	195900	21320875	2850	2850	2850	2850	0
12	20240415	195800	21320875	2850	2850	2850	2850	0
13	20240415	195700	21320875	2850	2850	2850	2850	0
14	20240415	195600	21320875	2850	2850	2850	2850	0
15	20240415	195500	21320875	2850	2850	2850	2850	0
16	20240415	195400	21320875	2850	2850	2850	2850	0
17	20240415	195300	21320875	2850	2850	2850	2850	0
18	20240415	195200	21320875	2850	2850	2850	2850	0
19	20240415	195100	21320875	2850	2850	2850	2850	0
20	20240415	195000	21320875	2850	2850	2850	2850	0
21	20240415	194900	21320875	2850	2850	2850	2850	0
22	20240415	194800	21320875	2850	2850	2850	2850	0
23	20240415	194700	21320875	2850	2850	2850	2850	0
24	20240415	194600	21320875	2850	2850	2850	2850	0
25	20240415	194500	21320875	2850	2850	2850	2850	0
26	20240415	194400	21320875	2850	2850	2850	2850	0
27	20240415	194300	21320875	2850	2850	2850	2850	0
28	20240415	194200	21320875	2850	2850	2850	2850	0
29	20240415	194100	21320875	2850	2850	2850	2850	0
30	20240415	194000	21320875	2850	2850	2850	2850	0
31	20240415	193900	21320875	2850	2850	2850	2850	0
32	20240415	193800	21320875	2850	2850	2850	2850	106
33	20240415	193700	21320875	2850	2850	2850	2850	0
34	20240415	193600	21320875	2850	2850	2850	2850	0
35	20240415	193500	21320875	2850	2850	2850	2850	0
36	20240415	193400	21320875	2850	2850	2850	2850	0
37	20240415	193300	21320875	2850	2850	2850	2850	0
38	20240415	193200	21320875	2850	2850	2850	2850	0
39	20240415	193100	21320875	2850	2850	2850	2850	0
40	20240415	193000	21320875	2850	2850	2850	2850	0
41	20240415	192900	21320875	2850	2850	2850	2850	0
42	20240415	192800	21320875	2850	2850	2850	2850	0
43	20240415	192700	21320875	2850	2850	2850	2850	0
44	20240415	192600	21320875	2850	2850	2850	2850	0
45	20240415	192500	21320875	2850	2850	2850	2850	0
46	20240415	192400	21320875	2850	2850	2850	2850	0
47	20240415	192300	21320875	2850	2850	2850	2850	0
48	20240415	192200	21320875	2850	2850	2850	2850	0
49	20240415	192100	21320875	2850	2850	2850	2850	0
50	20240415	192000	21320875	2850	2850	2850	2850	0
51	20240415	191900	21320875	2850	2850	2850	2850	0
52	20240415	191800	21320875	2850	2850	2850	2850	0
53	20240415	191700	21320875	2850	2850	2850	2850	0
54	20240415	191600	21320875	2850	2850	2850	2850	0
55	20240415	191500	21320875	2850	2850	2850	2850	0
56	20240415	191400	21320875	2850	2850	2850	2850	0
57	20240415	191300	21320875	2850	2850	2850	2850	0
58	20240415	191200	21320875	2850	2850	2850	2850	0
59	20240415	191100	21320875	2850	2850	2850	2850	0
60	20240415	191000	21320875	2850	2850	2850	2850	0
61	20240415	190900	21320875	2850	2850	2850	2850	0
62	20240415	190800	21320875	2850	2850	2850	2850	106
63	20240415	190700	21320875	2850	2850	2850	2850	0
64	20240415	190600	21320875	2850	2850	2850	2850	0
65	20240415	190500	21320875	2850	2850	2850	2850	0
66	20240415	190400	21320875	2850	2850	2850	2850	0
67	20240415	190300	21320875	2850	2850	2850	2850	0
68	20240415	190200	21320875	2850	2850	2850	2850	0
69	20240415	190100	21320875	2850	2850	2850	2850	0
70	20240415	190000	21320875	2850	2850	2850	2850	0
71	20240415	185900	21320875	2850	2850	2850	2850	0
72	20240415	185800	21320875	2850	2850	2850	2850	0
73	20240415	185700	21320875	2850	2850	2850	2850	0
74	20240415	185600	21320875	2850	2850	2850	2850	0
75	20240415	185500	21320875	2850	2850	2850	2850	0
76	20240415	185400	21320875	2850	2850	2850	2850	0
77	20240415	185300	21320875	2850	2850	2850	2850	0
78	20240415	185200	21320875	2850	2850	2850	2850	0
79	20240415	185100	21320875	2850	2850	2850	2850	0
80	20240415	185000	21320875	2850	2850	2850	2850	0
81	20240415	184900	21320875	2850	2850	2850	2850	0
82	20240415	184800	21320875	2850	2850	2850	2850	0
83	20240415	184700	21320875	2850	2850	2850	2850	0
84	20240415	184600	21320875	2850	2850	2850	2850	0
85	20240415	184500	21320875	2850	2850	2850	2850	0
86	20240415	184400	21320875	2850	2850	2850	2850	0
87	20240415	184300	21320875	2850	2850	2850	2850	0
88	20240415	184200	21320875	2850	2850	2850	2850	0
89	20240415	184100	21320875	2850	2850	2850	2850	0
90	20240415	184000	21320875	2850	2850	2850	2850	0
91	20240415	183900	21320875	2850	2850	2850	2850	0
92	20240415	183800	21320875	2850	2850	2850	2850	106
93	20240415	183700	21320875	2850	2850	2850	2850	0
94	20240415	183600	21320875	2850	2850	2850	2850	0
95	20240415	183500	21320875	2850	2850	2850	2850	0
96	20240415	183400	21320875	2850	2850	2850	2850	0
97	20240415	183300	21320875	2850	2850	2850	2850	0
98	20240415	183200	21320875	2850	2850	2850	2850	0
99	20240415	183100	21320875	2850	2850	2850	2850	0
100	20240415	183000	21320875	2850	2850	2850	2850	0
101	20240415	182900	21320875	2850	2850	2850	2850	0
102	20240415	182800	21320875	2850	2850	2850	2850	0
103	20240415	182700	21320875	2850	2850	2850	2850	0
104	20240415	182600	21320875	2850	2850	2850	2850	0
105	20240415	182500	21320875	2850	2850	2850	2850	0
106	20240415	182400	21320875	2850	2850	2850	2850	0
107	20240415	182300	21320875	2850	2850	2850	2850	0
108	20240415	182200	21320875	2850	2850	2850	2850	0
109	20240415	182100	21320875	2850	2850	2850	2850	0
110	20240415	182000	21320875	2850	2850	2850	2850	0
111	20240415	181900	21320875	2850	2850	2850	2850	0
112	20240415	181800	21320875	2850	2850	2850	2850	0
113	20240415	181700	21320875	2850	2850	2850	2850	0
114	20240415	181600	21320875	2850	2850	2850	2850	0
115	20240415	181500	21320875	2850	2850	2850	2850	0
116	20240415	181400	21320875	2850	2850	2850	2850	0
117	20240415	181300	21320875	2850	2850	2850	2850	0
118	20240415	181200	21320875	2850	2850	2850	2850	0
119	20240415	181100	21320875	2850	2850	2850	2850	0
120	20240415	181000	21320875	2850	2850	2850	2850	0
121	20240415	180900	21320875	2850	2850	2850	2850	0
122	20240415	180800	21320875	2850	2850	2850	2850	106
123	20240415	180700	21320875	2850	2850	2850	2850	0
124	20240415	180600	21320875	2850	2850	2850	2850	0
125	20240415	180500	21320875	2850	2850	2850	2850	0
126	20240415	180400	21320875	2850	2850	2850	2850	0
127	20240415	180300	21320875	2850	2850	2850	2850	0
128	20240415	180200	21320875	2850	2850	2850	2850	0
129	20240415	180100	21320875	2850	2850	2850	2850	0
130	20240415	180000	21320875	2850	2850	2850	2850	0
131	20240415	175900	21320875	2850	2850	2850	2850	0
132	20240415	175800	21320875	2850	2850	2850	2850	0
133	20240415	175700	21320875	2850	2850	2850	2850	0
134	20240415	175600	21320875	2850	2850	2850	2850	0
135	20240415	175500	21320875	2850	2850	2850	2850	0
136	20240415	175400	21320875	2850	2850	2850	2850	0
137	20240415	175300	21320875	2850	2850	2850	2850	0
138	20240415	175200	21320875	2850	2850	2850	2850	0
139	20240415	175100	21320875	2850	2850	2850	2850	0
140	20240415	175000	21320875	2850	2850	2850	2850	0
141	20240415	174900	21320875	2850	2850	2850	2850	0
142	20240415	174800	21320875	2850	2850	2850	2850	0
143	20240415	174700	21320875	2850	2850	2850	2850	0
144	20240415	174600	21320875	2850	2850	2850	2850	0
145	20240415	174500	21320875	2850	2850	2850	2850	0
146	20240415	174400	21320875	2850	2850	2850	2850	0
147	20240415	174300	21320875	2850	2850	2850	2850	0
148	20240415	174200	21320875	2850	2850	2850	2850	0
149	20240415	174100	21320875	2850	2850	2850	2850	0
150	20240415	174000	21320875	2850	2850	2850	2850	0
151	20240415	173900	21320875	2850	2850	2850	2850	0
152	20240415	173800	21320875	2850	2850	2850	2850	106
153	20240415	173700	21320875	2850	2850	2850	2850	0
154	20240415	173600	21320875	2850	2850	2850	2850	0
155	20240415	173500	21320875	2850	2850	2850	2850	0
156	20240415	173400	21320875	2850	2850	2850	2850	0
157	20240415	173300	21320875	2850	2850	2850	2850	0
158	20240415	173200	21320875	2850	2850	2850	2850	0
159	20240415	173100	21320875	2850	2850	2850	2850	0
160	20240415	173000	21320875	2850	2850	2850	2850	0
161	20240415	172900	21320875	2850	2850	2850	2850	0
162	20240415	172800	21320875	2850	2850	2850	2850	0
163	20240415	172700	21320875	2850	2850	2850	2850	0
164	20240415	172600	21320875	2850	2850	2850	2850	0
165	20240415	172500	21320875	2850	2850	2850	2850	0
166	20240415	172400	21320875	2850	2850	2850	2850	0
167	20240415	172300	21320875	2850	2850	2850	2850	0
168	20240415	172200	21320875	2850	2850	2850	2850	0
169	20240415	172100	21320875	2850	2850	2850	2850	0
170	20240415	172000	21320875	2850	2850	2850	2850	0
171	20240415	171900	21320875	2850	2850	2850	2850	0
172	20240415	171800	21320875	2850	2850	2850	2850	0
173	20240415	171700	21320875	2850	2850	2850	2850	0
174	20240415	171600	21320875	2850	2850	2850	2850	0
175	20240415	171500	21320875	2850	2850	2850	2850	0
176	20240415	171400	21320875	2850	2850	2850	2850	0
177	20240415	171300	21320875	2850	2850	2850	2850	0
178	20240415	171200	21320875	2850	2850	2850	2850	0
179	20240415	171100	21320875	2850	2850	2850	2850	0
180	20240415	171000	21320875	2850	2850	2850	2850	0
181	20240415	170900	21320875	2850	2850	2850	2850	0
182	20240415	170800	21320875	2850	2850	2850	2850	106
183	20240415	170700	21320875	2850	2850	2850	2850	0
184	20240415	170600	21320875	2850	2850	2850	2850	0
185	20240415	170500	21320875	2850	2850	2850	2850	0
186	20240415	170400	21320875	2850	2850	2850	2850	0
187	20240415	170300	21320875	2850	2850	2850	2850	0
188	20240415	170200	21320875	2850	2850	2850	2850	0
189	20240415	170100	21320875	2850	2850	2850	2850	0
190	20240415	170000	21320875	2850	2850	2850	2850	0
191	20240415	165900	21320875	2850	2850	2850	2850	0
192	20240415	165800	21320875	2850	2850	2850	2850	0
193	20240415	165700	21320875	2850	2850	2850	2850	0
194	20240415	165600	21320875	2850	2850	2850	2850	0
195	20240415	165500	21320875	2850	2850	2850	2850	0
196	20240415	165400	21320875	2850	2850	2850	2850	0
197	20240415	165300	21320875	2850	2850	2850	2850	0
198	20240415	165200	21320875	2850	2850	2850	2850	0
199	20240415	165100	21320875	2850	2850	2850	2850	0
200	20240415	165000	21320875	2850	2850	2850	2850	0
201	20240415	164900	21320875	2850	2850	2850	2850	0
202	20240415	164800	21320875	2850	2850	2850	2850	0
203	20240415	164700	21320875	2850	2850	2850	2850	0
204	20240415	164600	21320875	2850	2850	2850	2850	0
205	20240415	164500	21320875	2850	2850	2850	2850	0
206	20240415	164400	21320875	2850	2850	2850	2850	0
207	20240415	164300	21320875	2850	2850	2850	2850	0
208	20240415	164200	21320875	2850	2850	2850	2850	0
209	20240415	164100	21320875	2850	2850	2850	2850	0
210	20240415	164000	21320875	2850	2850	2850	2850	0
211	20240415	163900	21320875	2850	2850	2850	2850	0
212	20240415	163800	21320875	2850	2850	2850	2850	106
213	20240415	163700	21320875	2850	2850	2850	2850	0
214	20240415	163600	21320875	2850	2850	2850	2850	0
215	20240415	163500	21320875	2850	2850	2850	2850	0
216	20240415	163400	21320875	2850	2850	2850	2850	0
217	20240415	163300	21320875	2850	2850	2850	2850	0
218	20240415	163200	21320875	2850	2850	2850	2850	0
219	20240415	163100	21320875	2850	2850	2850	2850	0
220	20240415	163000	21320875	2850	2850	2850	2850	0
221	20240415	162900	21320875	2850	2850	2850	2850	0
222	20240415	162800	21320875	2850	2850	2850	2850	0
223	20240415	162700	21320875	2850	2850	2850	2850	0
224	20240415	162600	21320875	2850	2850	2850	2850	0
225	20240415	162500	21320875	2850	2850	2850	2850	0
226	20240415	162400	21320875	2850	2850	2850	2850	0
227	20240415	162300	21320875	2850	2850	2850	2850	0
228	20240415	162200	21320875	2850	2850	2850	2850	0
229	20240415	162100	21320875	2850	2850	2850	2850	0
230	20240415	162000	21320875	2850	2850	2850	2850	0
231	20240415	161900	21320875	2850	2850	2850	2850	0
232	20240415	161800	21320875	2850	2850	2850	2850	0
233	20240415	161700	21320875	2850	2850	2850	2850	0
234	20240415	161600	21320875	2850	2850	2850	2850	0
235	20240415	161500	21320875	2850	2850	2850	2850	0
236	20240415	161400	21320875	2850	2850	2850	2850	0
237	20240415	161300	21320875	2850	2850	2850	2850	0
238	20240415	161200	21320875	2850	2850	2850	2850	0
239	20240415	161100	21320875	2850	2850	2850	2850	0
240	20240415	161000	21320875	2850	2850	2850	2850	0
241	20240415	160900	21320875	2850	2850	2850	2850	0
242	20240415	160800	21320875	2850	2850	2850	2850	106
243	20240415	160700	21320875	2850	2850	2850	2850	0
244	20240415	160600	21320875	2850	2850	2850	2850	0
245	20240415	160500	21320875	2850	2850	2850	2850	0
246	20240415	160400	21320875	2850	2850	2850	2850	0
247	20240415	160300	21320875	2850	2850	2850	2850	0
248	20240415	160200	21320875	2850	2850	2850	2850	0
249	20240415	160100	21320875	2850	2850	2850	2850	0
250	20240415	160000	21320875	2850	2850	2850	2850	0
251	20240415	155900	21320875	2850	2850	2850	2850	0
252	20240415	155800	21320875	2850	2850	2850	2850	0
253	20240415	155700	21320875	2850	2850	2850	2850	0
254	20240415	155600	21320875	2850	2850	2850	2850	0
255	20240415	155500	21320875	2850	2850	2850	2850	0
256	20240415	155400	21320875	2850	2850	2850	2850	0
257	20240415	155300	21320875	2850	2850	2850	2850	0
258	20240415	155200	21320875	2850	2850	2850	2850	0
259	20240415	155100	21320875	2850	2850	2850	2850	0
260	20240415	155000	21320875	2850	2850	2850	2850	0
261	20240415	154900	21320875	2850	2850	2850	2850	0
262	20240415	154800	21320875	2850	2850	2850	2850	0
263	20240415	154700	21320875	2850	2850	2850	2850	0
264	20240415	154600	21320875	2850	2850	2850	2850	0
265	20240415	154500	21320875	2850	2850	2850	2850	0
266	20240415	154400	21320875	2850	2850	2850	2850	0
267	20240415	154300	21320875	2850	2850	2850	2850	0
268	20240415	154200	21320875	2850	2850	2850	2850	0
269	20240415	154100	21320875	2850	2850	2850	2850	0
270	20240415	154000	21320875	2850	2850	2850	2850	0
271	20240415	153900	21320875	2850	2850	2850	2850	0
272	20240415	153800	21320875	2850	2850	2850	2850	106
273	20240415	153700	21320875	2850	2850	2850	2850	0
274	20240415	153600	21320875	2850	2850	2850	2850	0
275	20240415	153500	21320875	2850	2850	2850	2850	0
276	20240415	153400	21320875	2850	2850	2850	2850	0
277	20240415	153300	21320875	2850	2850	2850	2850	0
278	20240415	153200	21320875	2850	2850	2850	2850	0
279	20240415	153100	21320875	2850	2850	2850	2850	0
280	20240415	153000	21320875	2850	2850	2850	2850	106
281	20240415	152900	21018775	2865	2865	2865	2865	0
282	20240415	152800	21018775	2865	2865	2865	2865	0
283	20240415	152700	21018775	2865	2865	2865	2865	0
284	20240415	152600	21018775	2865	2865	2865	2865	0
285	20240415	152500	21018775	2865	2865	2865	2865	0
286	20240415	152400	21018775	2865	2865	2865	2865	0
287	20240415	152300	21018775	2865	2865	2865	2865	0
288	20240415	152200	21018775	2865	2865	2865	2865	0
289	20240415	152100	21018775	2865	2865	2865	2865	0
290	20240415	152000	21018775	2865	2865	2865	2865	0
291	20240415	151900	21018775	2865	2865	2865	2865	0
292	20240415	151800	21018775	2865	2865	2865	2865	0
293	20240415	151700	21018775	2865	2865	2865	2865	0
294	20240415	151600	21018775	2865	2865	2865	2865	0
295	20240415	151500	21018775	2865	2860	2865	2860	4
296	20240415	151400	21007325	2850	2850	2850	2850	0
297	20240415	151300	21007325	2850	2850	2850	2850	0
298	20240415	151200	21007325	2850	2850	2850	2850	0
299	20240415	151100	21007325	2850	2850	2850	2850	0
300	20240415	151000	21007325	2850	2850	2850	2850	0
301	20240415	150900	21007325	2850	2850	2850	2850	0
302	20240415	150800	21007325	2850	2850	2850	2850	0
303	20240415	150700	21007325	2850	2850	2850	2850	0
304	20240415	150600	21007325	2850	2850	2850	2850	0
305	20240415	150500	21007325	2850	2850	2850	2850	0
306	20240415	150400	21007325	2850	2850	2850	2850	0
307	20240415	150300	21007325	2850	2850	2850	2850	0
308	20240415	150200	21007325	2850	2850	2850	2850	0
309	20240415	150100	21007325	2850	2850	2850	2850	0
310	20240415	150000	21007325	2850	2850	2850	2850	0
311	20240415	145900	21007325	2850	2850	2850	2850	0
312	20240415	145800	21007325	2850	2850	2850	2850	0
313	20240415	145700	21007325	2850	2850	2850	2850	0
314	20240415	145600	21007325	2850	2850	2850	2850	0
315	20240415	145500	21007325	2850	2850	2850	2850	0
316	20240415	145400	21007325	2850	2850	2850	2850	0
317	20240415	145300	21007325	2850	2850	2850	2850	0
318	20240415	145200	21007325	2850	2850	2850	2850	0
319	20240415	145100	21007325	2850	2850	2850	2850	0
320	20240415	145000	21007325	2850	2850	2850	2850	0
321	20240415	144900	21007325	2850	2850	2850	2850	0
322	20240415	144800	21007325	2850	2850	2850	2850	0
323	20240415	144700	21007325	2850	2850	2850	2850	0
324	20240415	144600	21007325	2850	2850	2850	2850	0
325	20240415	144500	21007325	2850	2850	2850	2850	0
326	20240415	144400	21007325	2850	2850	2850	2850	30
327	20240415	144300	20921825	2860	2860	2860	2860	0
328	20240415	144200	20921825	2860	2860	2860	2860	0
329	20240415	144100	20921825	2860	2860	2860	2860	0
330	20240415	144000	20921825	2860	2860	2860	2860	0
331	20240415	143900	20921825	2860	2860	2860	2860	0
332	20240415	143800	20921825	2860	2860	2860	2860	0
333	20240415	143700	20921825	2860	2860	2860	2860	0
334	20240415	143600	20921825	2860	2860	2860	2860	0
335	20240415	143500	20921825	2860	2860	2860	2860	0
336	20240415	143400	20921825	2860	2860	2860	2860	0
337	20240415	143300	20921825	2860	2860	2860	2860	1
338	20240415	143200	20918965	2860	2860	2860	2860	0
339	20240415	143100	20918965	2860	2860	2860	2860	0
340	20240415	143000	20918965	2860	2860	2860	2860	1
341	20240415	142900	20916105	2860	2860	2860	2860	0
342	20240415	142800	20916105	2860	2860	2860	2860	0
343	20240415	142700	20916105	2860	2860	2860	2860	0
344	20240415	142600	20916105	2860	2860	2860	2860	0
345	20240415	142500	20916105	2860	2860	2860	2860	0
346	20240415	142400	20916105	2860	2860	2860	2860	0
347	20240415	142300	20916105	2860	2860	2860	2860	0
348	20240415	142200	20916105	2860	2860	2860	2860	2
349	20240415	142100	20910385	2855	2855	2855	2855	0
350	20240415	142000	20910385	2855	2855	2855	2855	0
351	20240415	141900	20910385	2855	2855	2855	2855	0
352	20240415	141800	20910385	2855	2855	2855	2855	0
353	20240415	141700	20910385	2855	2855	2855	2855	0
354	20240415	141600	20910385	2855	2855	2855	2855	0
355	20240415	141500	20910385	2855	2855	2855	2855	0
356	20240415	141400	20910385	2855	2855	2855	2855	0
357	20240415	141300	20910385	2855	2855	2855	2855	0
358	20240415	141200	20910385	2855	2855	2855	2855	0
359	20240415	141100	20910385	2855	2855	2855	2855	992
360	20240415	141000	18078225	2855	2855	2855	2855	0
361	20240415	140900	18078225	2855	2855	2855	2855	0
362	20240415	140800	18078225	2855	2855	2855	2855	0
363	20240415	140700	18078225	2855	2855	2855	2855	0
364	20240415	140600	18078225	2855	2855	2855	2855	0
365	20240415	140500	18078225	2855	2855	2855	2855	0
366	20240415	140400	18078225	2855	2855	2855	2855	0
367	20240415	140300	18078225	2855	2855	2855	2855	0
368	20240415	140200	18078225	2855	2855	2855	2855	0
369	20240415	140100	18078225	2855	2855	2855	2855	0
370	20240415	140000	18078225	2855	2855	2855	2855	0
371	20240415	135900	18078225	2855	2855	2855	2855	0
372	20240415	135800	18078225	2855	2855	2855	2855	0
373	20240415	135700	18078225	2855	2855	2855	2855	2
374	20240415	135600	18072515	2850	2850	2850	2850	0
375	20240415	135500	18072515	2850	2850	2850	2850	0
376	20240415	135400	18072515	2850	2850	2850	2850	0
377	20240415	135300	18072515	2850	2850	2850	2850	0
378	20240415	135200	18072515	2850	2850	2850	2850	0
379	20240415	135100	18072515	2850	2850	2850	2850	0
380	20240415	135000	18072515	2850	2850	2850	2850	0
381	20240415	134900	18072515	2850	2850	2850	2850	0
382	20240415	134800	18072515	2850	2850	2850	2850	0
383	20240415	134700	18072515	2850	2850	2850	2850	0
384	20240415	134600	18072515	2850	2850	2850	2850	0
385	20240415	134500	18072515	2850	2850	2850	2850	0
386	20240415	134400	18072515	2850	2850	2850	2850	0
387	20240415	134300	18072515	2850	2850	2850	2850	0
388	20240415	134200	18072515	2850	2850	2850	2850	0
389	20240415	134100	18072515	2850	2850	2850	2850	0
390	20240415	134000	18072515	2850	2850	2850	2850	0
391	20240415	133900	18072515	2850	2850	2850	2850	46
392	20240415	133800	17941415	2845	2845	2845	2845	0
393	20240415	133700	17941415	2845	2845	2845	2845	0
394	20240415	133600	17941415	2845	2845	2845	2845	0
395	20240415	133500	17941415	2845	2845	2845	2845	0
396	20240415	133400	17941415	2845	2845	2845	2845	0
397	20240415	133300	17941415	2845	2845	2845	2845	0
398	20240415	133200	17941415	2845	2845	2845	2845	0
399	20240415	133100	17941415	2845	2845	2845	2845	0
400	20240415	133000	17941415	2845	2845	2845	2845	0
401	20240415	132900	17941415	2845	2845	2845	2845	0
402	20240415	132800	17941415	2845	2845	2845	2845	0
403	20240415	132700	17941415	2845	2845	2845	2845	0
404	20240415	132600	17941415	2845	2845	2845	2845	0
405	20240415	132500	17941415	2845	2845	2845	2845	0
406	20240415	132400	17941415	2845	2845	2845	2845	0
407	20240415	132300	17941415	2845	2845	2845	2845	0
408	20240415	132200	17941415	2845	2845	2845	2845	0
409	20240415	132100	17941415	2845	2845	2845	2845	0
410	20240415	132000	17941415	2845	2845	2845	2845	0
411	20240415	131900	17941415	2845	2845	2845	2845	0
412	20240415	131800	17941415	2845	2845	2845	2845	0
413	20240415	131700	17941415	2845	2845	2845	2845	0
414	20240415	131600	17941415	2845	2845	2845	2845	0
415	20240415	131500	17941415	2845	2845	2845	2845	0
416	20240415	131400	17941415	2845	2845	2845	2845	0
417	20240415	131300	17941415	2845	2845	2845	2845	0
418	20240415	131200	17941415	2845	2845	2845	2845	0
419	20240415	131100	17941415	2845	2845	2845	2845	0
420	20240415	131000	17941415	2845	2845	2845	2845	0
421	20240415	130900	17941415	2845	2845	2845	2845	0
422	20240415	130800	17941415	2845	2845	2845	2845	0
423	20240415	130700	17941415	2845	2845	2845	2845	0
424	20240415	130600	17941415	2845	2845	2845	2845	0
425	20240415	130500	17941415	2845	2845	2845	2845	0
426	20240415	130400	17941415	2845	2845	2845	2845	0
427	20240415	130300	17941415	2845	2845	2845	2845	0
428	20240415	130200	17941415	2845	2845	2845	2845	0
429	20240415	130100	17941415	2845	2845	2845	2845	0
430	20240415	130000	17941415	2845	2845	2845	2845	0
431	20240415	125900	17941415	2845	2845	2845	2845	0
432	20240415	125800	17941415	2845	2845	2845	2845	0
433	20240415	125700	17941415	2845	2845	2845	2845	0
434	20240415	125600	17941415	2845	2845	2845	2845	0
435	20240415	125500	17941415	2845	2845	2845	2845	380
436	20240415	125400	16860315	2845	2845	2845	2845	0
437	20240415	125300	16860315	2845	2845	2845	2845	0
438	20240415	125200	16860315	2845	2845	2845	2845	184
439	20240415	125100	16336835	2850	2850	2850	2850	0
440	20240415	125000	16336835	2850	2850	2850	2850	0
441	20240415	124900	16336835	2850	2850	2850	2850	0
442	20240415	124800	16336835	2850	2850	2850	2850	0
443	20240415	124700	16336835	2850	2850	2850	2850	0
444	20240415	124600	16336835	2850	2850	2850	2850	0
445	20240415	124500	16336835	2850	2850	2850	2850	0
446	20240415	124400	16336835	2850	2850	2850	2850	0
447	20240415	124300	16336835	2850	2850	2850	2850	0
448	20240415	124200	16336835	2850	2850	2850	2850	0
449	20240415	124100	16336835	2850	2850	2850	2850	0
450	20240415	124000	16336835	2850	2850	2850	2850	0
451	20240415	123900	16336835	2850	2850	2850	2850	0
452	20240415	123800	16336835	2850	2850	2850	2850	0
453	20240415	123700	16336835	2850	2850	2850	2850	0
454	20240415	123600	16336835	2850	2850	2850	2850	0
455	20240415	123500	16336835	2850	2850	2850	2850	0
456	20240415	123400	16336835	2850	2850	2850	2850	793
457	20240415	123300	14076785	2850	2850	2850	2850	0
458	20240415	123200	14076785	2850	2850	2850	2850	0
459	20240415	123100	14076785	2850	2850	2850	2850	0
460	20240415	123000	14076785	2850	2850	2850	2850	0
461	20240415	122900	14076785	2850	2850	2850	2850	0
462	20240415	122800	14076785	2850	2850	2850	2850	0
463	20240415	122700	14076785	2850	2850	2850	2850	0
464	20240415	122600	14076785	2850	2850	2850	2850	0
465	20240415	122500	14076785	2850	2850	2850	2850	0
466	20240415	122400	14076785	2850	2850	2850	2850	100
467	20240415	122300	13791785	2850	2850	2850	2850	50
468	20240415	122200	13649285	2850	2850	2850	2850	0
469	20240415	122100	13649285	2850	2850	2850	2850	0
470	20240415	122000	13649285	2850	2850	2850	2850	0
471	20240415	121900	13649285	2850	2850	2850	2850	0
472	20240415	121800	13649285	2850	2850	2850	2850	0
473	20240415	121700	13649285	2850	2850	2850	2850	0
474	20240415	121600	13649285	2850	2850	2850	2850	0
475	20240415	121500	13649285	2850	2850	2850	2850	0
476	20240415	121400	13649285	2850	2850	2850	2850	0
477	20240415	121300	13649285	2850	2850	2850	2850	0
478	20240415	121200	13649285	2850	2850	2850	2850	0
479	20240415	121100	13649285	2850	2850	2850	2850	0
480	20240415	121000	13649285	2850	2850	2850	2850	0
481	20240415	120900	13649285	2850	2850	2850	2850	0
482	20240415	120800	13649285	2850	2850	2850	2850	0
483	20240415	120700	13649285	2850	2850	2850	2850	0
484	20240415	120600	13649285	2850	2850	2850	2850	150
485	20240415	120500	13221785	2850	2850	2850	2850	0
486	20240415	120400	13221785	2850	2850	2850	2850	0
487	20240415	120300	13221785	2850	2850	2850	2850	0
488	20240415	120200	13221785	2850	2850	2850	2850	252
489	20240415	120100	12503585	2855	2855	2855	2855	0
490	20240415	120000	12503585	2855	2855	2855	2855	0
491	20240415	115900	12503585	2855	2855	2855	2855	0
492	20240415	115800	12503585	2855	2855	2855	2855	0
493	20240415	115700	12503585	2855	2855	2855	2855	5
494	20240415	115600	12489310	2850	2850	2850	2850	0
495	20240415	115500	12489310	2850	2850	2850	2850	0
496	20240415	115400	12489310	2850	2850	2850	2850	0
497	20240415	115300	12489310	2850	2850	2850	2850	0
498	20240415	115200	12489310	2850	2850	2850	2850	0
499	20240415	115100	12489310	2850	2850	2850	2850	0
500	20240415	115000	12489310	2850	2850	2850	2850	1
501	20240415	114900	12486460	2850	2850	2850	2850	0
502	20240415	114800	12486460	2850	2850	2850	2850	0
503	20240415	114700	12486460	2850	2850	2850	2850	0
504	20240415	114600	12486460	2850	2850	2850	2850	11
505	20240415	114500	12455110	2855	2855	2855	2855	0
506	20240415	114400	12455110	2855	2855	2855	2855	0
507	20240415	114300	12455110	2855	2855	2855	2855	0
508	20240415	114200	12455110	2855	2855	2855	2855	1
509	20240415	114100	12452255	2850	2850	2850	2850	0
510	20240415	114000	12452255	2850	2850	2850	2850	0
511	20240415	113900	12452255	2850	2850	2850	2850	0
512	20240415	113800	12452255	2850	2850	2850	2850	0
513	20240415	113700	12452255	2850	2850	2850	2850	0
514	20240415	113600	12452255	2850	2850	2850	2850	0
515	20240415	113500	12452255	2850	2850	2850	2850	0
516	20240415	113400	12452255	2850	2850	2850	2850	0
517	20240415	113300	12452255	2850	2850	2850	2850	0
518	20240415	113200	12452255	2850	2850	2850	2850	0
519	20240415	113100	12452255	2850	2850	2850	2850	0
520	20240415	113000	12452255	2850	2850	2850	2850	0
521	20240415	112900	12452255	2850	2850	2850	2850	0
522	20240415	112800	12452255	2850	2850	2850	2850	0
523	20240415	112700	12452255	2850	2850	2850	2850	0
524	20240415	112600	12452255	2850	2850	2850	2850	0
525	20240415	112500	12452255	2850	2850	2850	2850	0
526	20240415	112400	12452255	2850	2850	2850	2850	0
527	20240415	112300	12452255	2850	2850	2850	2850	0
528	20240415	112200	12452255	2850	2850	2850	2850	0
529	20240415	112100	12452255	2850	2850	2850	2850	0
530	20240415	112000	12452255	2850	2850	2850	2850	0
531	20240415	111900	12452255	2850	2850	2850	2850	0
532	20240415	111800	12452255	2850	2850	2850	2850	0
533	20240415	111700	12452255	2850	2850	2850	2850	0
534	20240415	111600	12452255	2850	2850	2850	2850	0
535	20240415	111500	12452255	2850	2850	2850	2850	0
536	20240415	111400	12452255	2850	2850	2850	2850	0
537	20240415	111300	12452255	2850	2850	2850	2850	0
538	20240415	111200	12452255	2850	2850	2850	2850	0
539	20240415	111100	12452255	2850	2850	2850	2850	0
540	20240415	111000	12452255	2850	2850	2850	2850	0
541	20240415	110900	12452255	2850	2850	2850	2850	0
542	20240415	110800	12452255	2850	2850	2850	2850	0
543	20240415	110700	12452255	2850	2850	2850	2850	0
544	20240415	110600	12452255	2850	2850	2850	2850	0
545	20240415	110500	12452255	2850	2850	2850	2850	0
546	20240415	110400	12452255	2850	2850	2850	2850	0
547	20240415	110300	12452255	2850	2850	2850	2850	0
548	20240415	110200	12452255	2850	2850	2850	2850	0
549	20240415	110100	12452255	2850	2850	2850	2850	0
550	20240415	110000	12452255	2850	2850	2850	2850	0
551	20240415	105900	12452255	2850	2850	2850	2850	0
552	20240415	105800	12452255	2850	2850	2850	2850	0
553	20240415	105700	12452255	2850	2850	2850	2850	0
554	20240415	105600	12452255	2850	2850	2850	2850	0
555	20240415	105500	12452255	2850	2850	2850	2850	0
556	20240415	105400	12452255	2850	2850	2850	2850	0
557	20240415	105300	12452255	2850	2850	2850	2850	0
558	20240415	105200	12452255	2850	2850	2850	2850	0
559	20240415	105100	12452255	2850	2850	2850	2850	0
560	20240415	105000	12452255	2850	2850	2850	2850	0
561	20240415	104900	12452255	2850	2850	2850	2850	0
562	20240415	104800	12452255	2850	2850	2850	2850	0
563	20240415	104700	12452255	2850	2850	2850	2850	0
564	20240415	104600	12452255	2850	2850	2850	2850	0
565	20240415	104500	12452255	2850	2850	2850	2850	0
566	20240415	104400	12452255	2850	2850	2850	2850	0
567	20240415	104300	12452255	2850	2850	2850	2850	0
568	20240415	104200	12452255	2850	2850	2850	2850	0
569	20240415	104100	12452255	2850	2850	2850	2850	0
570	20240415	104000	12452255	2850	2850	2850	2850	0
571	20240415	103900	12452255	2850	2850	2850	2850	0
572	20240415	103800	12452255	2850	2850	2850	2850	0
573	20240415	103700	12452255	2850	2850	2850	2850	0
574	20240415	103600	12452255	2850	2850	2850	2850	0
575	20240415	103500	12452255	2850	2850	2850	2850	0
576	20240415	103400	12452255	2850	2850	2850	2850	0
577	20240415	103300	12452255	2850	2850	2850	2850	0
578	20240415	103200	12452255	2850	2850	2850	2850	0
579	20240415	103100	12452255	2850	2850	2850	2850	0
580	20240415	103000	12452255	2850	2850	2850	2850	0
581	20240415	102900	12452255	2850	2850	2850	2850	0
582	20240415	102800	12452255	2850	2850	2850	2850	0
583	20240415	102700	12452255	2850	2850	2850	2850	0
584	20240415	102600	12452255	2850	2850	2850	2850	0
585	20240415	102500	12452255	2850	2850	2850	2850	0
586	20240415	102400	12452255	2850	2850	2850	2850	0
587	20240415	102300	12452255	2850	2850	2850	2850	0
588	20240415	102200	12452255	2850	2850	2850	2850	0
589	20240415	102100	12452255	2850	2850	2850	2850	0
590	20240415	102000	12452255	2850	2850	2850	2850	0
591	20240415	101900	12452255	2850	2850	2850	2850	2
592	20240415	101800	12446555	2840	2840	2840	2840	0
593	20240415	101700	12446555	2840	2840	2840	2840	0
594	20240415	101600	12446555	2840	2845	2845	2840	92
595	20240415	101500	12185270	2840	2840	2840	2840	0
596	20240415	101400	12185270	2840	2840	2840	2840	0
597	20240415	101300	12185270	2840	2840	2840	2840	0
598	20240415	101200	12185270	2840	2840	2840	2840	68
599	20240415	101100	11992150	2840	2845	2845	2840	42
600	20240415	101000	11872865	2855	2855	2855	2855	0
601	20240415	100900	11872865	2855	2850	2855	2850	4
602	20240415	100800	11861455	2855	2850	2855	2850	2
603	20240415	100700	11855750	2855	2855	2855	2855	0
604	20240415	100600	11855750	2855	2855	2855	2855	0
605	20240415	100500	11855750	2855	2850	2855	2850	1500
606	20240415	100400	7574740	2850	2850	2850	2850	2
607	20240415	100300	7569040	2850	2850	2850	2850	0
608	20240415	100200	7569040	2850	2850	2850	2850	1000
609	20240415	100100	4719040	2840	2845	2845	2840	564
610	20240415	100000	3116790	2850	2850	2850	2850	0
611	20240415	095900	3116790	2850	2850	2850	2850	0
612	20240415	095800	3116790	2850	2850	2850	2850	1
613	20240415	095700	3113940	2855	2855	2855	2855	0
614	20240415	095600	3113940	2855	2855	2855	2855	0
615	20240415	095500	3113940	2855	2855	2855	2855	0
616	20240415	095400	3113940	2855	2855	2855	2855	0
617	20240415	095300	3113940	2855	2855	2855	2855	0
618	20240415	095200	3113940	2855	2855	2855	2855	0
619	20240415	095100	3113940	2855	2855	2855	2855	0
620	20240415	095000	3113940	2855	2855	2855	2855	0
621	20240415	094900	3113940	2855	2855	2855	2855	0
622	20240415	094800	3113940	2855	2855	2855	2855	0
623	20240415	094700	3113940	2855	2855	2855	2855	0
624	20240415	094600	3113940	2855	2855	2855	2855	2
625	20240415	094500	3108230	2855	2855	2855	2855	0
626	20240415	094400	3108230	2855	2855	2855	2855	0
627	20240415	094300	3108230	2855	2855	2855	2855	1
628	20240415	094200	3105375	2845	2845	2845	2845	0
629	20240415	094100	3105375	2845	2845	2845	2845	0
630	20240415	094000	3105375	2845	2845	2845	2845	0
631	20240415	093900	3105375	2845	2845	2845	2845	254
632	20240415	093800	2382745	2845	2845	2845	2845	0
633	20240415	093700	2382745	2845	2845	2845	2845	0
634	20240415	093600	2382745	2845	2845	2845	2845	0
635	20240415	093500	2382745	2845	2845	2845	2845	0
636	20240415	093400	2382745	2845	2845	2845	2845	0
637	20240415	093300	2382745	2845	2845	2845	2845	0
638	20240415	093200	2382745	2845	2845	2845	2845	0
639	20240415	093100	2382745	2845	2845	2845	2845	0
640	20240415	093000	2382745	2845	2845	2845	2845	0
641	20240415	092900	2382745	2845	2845	2845	2845	0
642	20240415	092800	2382745	2845	2845	2845	2845	0
643	20240415	092700	2382745	2845	2845	2845	2845	0
644	20240415	092600	2382745	2845	2845	2845	2845	0
645	20240415	092500	2382745	2845	2845	2845	2845	0
646	20240415	092400	2382745	2845	2845	2845	2845	126
647	20240415	092300	2024275	2850	2850	2850	2850	0
648	20240415	092200	2024275	2850	2850	2850	2850	0
649	20240415	092100	2024275	2850	2850	2850	2850	0
650	20240415	092000	2024275	2850	2850	2850	2850	1
651	20240415	091900	2021425	2850	2850	2850	2850	5
652	20240415	091800	2007175	2850	2850	2850	2850	0
653	20240415	091700	2007175	2850	2850	2850	2850	1
654	20240415	091600	2004325	2850	2850	2850	2850	45
655	20240415	091500	1876075	2850	2850	2850	2850	5
656	20240415	091400	1861825	2850	2850	2850	2850	1
657	20240415	091300	1858975	2850	2850	2850	2850	0
658	20240415	091200	1858975	2850	2850	2850	2850	314
659	20240415	091100	964075	2850	2855	2855	2850	80
660	20240415	091000	736040	2860	2865	2865	2860	202
661	20240415	090900	157870	2865	2865	2865	2865	0
662	20240415	090800	157870	2865	2865	2865	2865	0
663	20240415	090700	157870	2865	2865	2865	2865	0
664	20240415	090600	157870	2865	2865	2865	2865	0
665	20240415	090500	157870	2865	2865	2865	2865	1
666	20240415	090400	155005	2865	2865	2865	2865	3
667	20240415	090300	146410	2865	2865	2865	2865	6
668	20240415	090200	129220	2865	2870	2870	2865	21
669	20240415	090100	68975	2870	2870	2870	2870	0
670	20240415	090000	68975	2870	2875	2875	2870	24