KissMeData/246720/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	202800	47269720	5830	5830	5830	5830	415
3	20240418	202700	47269720	5830	5830	5830	5830	0
4	20240418	202600	47269720	5830	5830	5830	5830	0
5	20240418	202500	47269720	5830	5830	5830	5830	0
6	20240418	202400	47269720	5830	5830	5830	5830	0
7	20240418	202300	47269720	5830	5830	5830	5830	0
8	20240418	202200	47269720	5830	5830	5830	5830	0
9	20240418	202100	47269720	5830	5830	5830	5830	0
10	20240418	202000	47269720	5830	5830	5830	5830	0
11	20240418	201900	47269720	5830	5830	5830	5830	0
12	20240418	201800	47269720	5830	5830	5830	5830	0
13	20240418	201700	47269720	5830	5830	5830	5830	0
14	20240418	201600	47269720	5830	5830	5830	5830	0
15	20240418	201500	47269720	5830	5830	5830	5830	0
16	20240418	201400	47269720	5830	5830	5830	5830	0
17	20240418	201300	47269720	5830	5830	5830	5830	0
18	20240418	201200	47269720	5830	5830	5830	5830	0
19	20240418	201100	47269720	5830	5830	5830	5830	0
20	20240418	201000	47269720	5830	5830	5830	5830	0
21	20240418	200900	47269720	5830	5830	5830	5830	0
22	20240418	200800	47269720	5830	5830	5830	5830	0
23	20240418	200700	47269720	5830	5830	5830	5830	0
24	20240418	200600	47269720	5830	5830	5830	5830	0
25	20240418	200500	47269720	5830	5830	5830	5830	0
26	20240418	200400	47269720	5830	5830	5830	5830	0
27	20240418	200300	47269720	5830	5830	5830	5830	0
28	20240418	200200	47269720	5830	5830	5830	5830	0
29	20240418	200100	47269720	5830	5830	5830	5830	0
30	20240418	200000	47269720	5830	5830	5830	5830	0
31	20240418	195900	47269720	5830	5830	5830	5830	0
32	20240418	195800	47269720	5830	5830	5830	5830	415
33	20240418	195700	47269720	5830	5830	5830	5830	0
34	20240418	195600	47269720	5830	5830	5830	5830	0
35	20240418	195500	47269720	5830	5830	5830	5830	0
36	20240418	195400	47269720	5830	5830	5830	5830	0
37	20240418	195300	47269720	5830	5830	5830	5830	0
38	20240418	195200	47269720	5830	5830	5830	5830	0
39	20240418	195100	47269720	5830	5830	5830	5830	0
40	20240418	195000	47269720	5830	5830	5830	5830	0
41	20240418	194900	47269720	5830	5830	5830	5830	0
42	20240418	194800	47269720	5830	5830	5830	5830	0
43	20240418	194700	47269720	5830	5830	5830	5830	0
44	20240418	194600	47269720	5830	5830	5830	5830	0
45	20240418	194500	47269720	5830	5830	5830	5830	0
46	20240418	194400	47269720	5830	5830	5830	5830	0
47	20240418	194300	47269720	5830	5830	5830	5830	0
48	20240418	194200	47269720	5830	5830	5830	5830	0
49	20240418	194100	47269720	5830	5830	5830	5830	0
50	20240418	194000	47269720	5830	5830	5830	5830	0
51	20240418	193900	47269720	5830	5830	5830	5830	0
52	20240418	193800	47269720	5830	5830	5830	5830	0
53	20240418	193700	47269720	5830	5830	5830	5830	0
54	20240418	193600	47269720	5830	5830	5830	5830	0
55	20240418	193500	47269720	5830	5830	5830	5830	0
56	20240418	193400	47269720	5830	5830	5830	5830	0
57	20240418	193300	47269720	5830	5830	5830	5830	0
58	20240418	193200	47269720	5830	5830	5830	5830	0
59	20240418	193100	47269720	5830	5830	5830	5830	0
60	20240418	193000	47269720	5830	5830	5830	5830	0
61	20240418	192900	47269720	5830	5830	5830	5830	0
62	20240418	192800	47269720	5830	5830	5830	5830	415
63	20240418	192700	47269720	5830	5830	5830	5830	0
64	20240418	192600	47269720	5830	5830	5830	5830	0
65	20240418	192500	47269720	5830	5830	5830	5830	0
66	20240418	192400	47269720	5830	5830	5830	5830	0
67	20240418	192300	47269720	5830	5830	5830	5830	0
68	20240418	192200	47269720	5830	5830	5830	5830	0
69	20240418	192100	47269720	5830	5830	5830	5830	0
70	20240418	192000	47269720	5830	5830	5830	5830	0
71	20240418	191900	47269720	5830	5830	5830	5830	0
72	20240418	191800	47269720	5830	5830	5830	5830	0
73	20240418	191700	47269720	5830	5830	5830	5830	0
74	20240418	191600	47269720	5830	5830	5830	5830	0
75	20240418	191500	47269720	5830	5830	5830	5830	0
76	20240418	191400	47269720	5830	5830	5830	5830	0
77	20240418	191300	47269720	5830	5830	5830	5830	0
78	20240418	191200	47269720	5830	5830	5830	5830	0
79	20240418	191100	47269720	5830	5830	5830	5830	0
80	20240418	191000	47269720	5830	5830	5830	5830	0
81	20240418	190900	47269720	5830	5830	5830	5830	0
82	20240418	190800	47269720	5830	5830	5830	5830	0
83	20240418	190700	47269720	5830	5830	5830	5830	0
84	20240418	190600	47269720	5830	5830	5830	5830	0
85	20240418	190500	47269720	5830	5830	5830	5830	0
86	20240418	190400	47269720	5830	5830	5830	5830	0
87	20240418	190300	47269720	5830	5830	5830	5830	0
88	20240418	190200	47269720	5830	5830	5830	5830	0
89	20240418	190100	47269720	5830	5830	5830	5830	0
90	20240418	190000	47269720	5830	5830	5830	5830	0
91	20240418	185900	47269720	5830	5830	5830	5830	0
92	20240418	185800	47269720	5830	5830	5830	5830	415
93	20240418	185700	47269720	5830	5830	5830	5830	0
94	20240418	185600	47269720	5830	5830	5830	5830	0
95	20240418	185500	47269720	5830	5830	5830	5830	0
96	20240418	185400	47269720	5830	5830	5830	5830	0
97	20240418	185300	47269720	5830	5830	5830	5830	0
98	20240418	185200	47269720	5830	5830	5830	5830	0
99	20240418	185100	47269720	5830	5830	5830	5830	0
100	20240418	185000	47269720	5830	5830	5830	5830	0
101	20240418	184900	47269720	5830	5830	5830	5830	0
102	20240418	184800	47269720	5830	5830	5830	5830	0
103	20240418	184700	47269720	5830	5830	5830	5830	0
104	20240418	184600	47269720	5830	5830	5830	5830	0
105	20240418	184500	47269720	5830	5830	5830	5830	0
106	20240418	184400	47269720	5830	5830	5830	5830	0
107	20240418	184300	47269720	5830	5830	5830	5830	0
108	20240418	184200	47269720	5830	5830	5830	5830	0
109	20240418	184100	47269720	5830	5830	5830	5830	0
110	20240418	184000	47269720	5830	5830	5830	5830	0
111	20240418	183900	47269720	5830	5830	5830	5830	0
112	20240418	183800	47269720	5830	5830	5830	5830	0
113	20240418	183700	47269720	5830	5830	5830	5830	0
114	20240418	183600	47269720	5830	5830	5830	5830	0
115	20240418	183500	47269720	5830	5830	5830	5830	0
116	20240418	183400	47269720	5830	5830	5830	5830	0
117	20240418	183300	47269720	5830	5830	5830	5830	0
118	20240418	183200	47269720	5830	5830	5830	5830	0
119	20240418	183100	47269720	5830	5830	5830	5830	0
120	20240418	183000	47269720	5830	5830	5830	5830	0
121	20240418	182900	47269720	5830	5830	5830	5830	0
122	20240418	182800	47269720	5830	5830	5830	5830	415
123	20240418	182700	47269720	5830	5830	5830	5830	0
124	20240418	182600	47269720	5830	5830	5830	5830	0
125	20240418	182500	47269720	5830	5830	5830	5830	0
126	20240418	182400	47269720	5830	5830	5830	5830	0
127	20240418	182300	47269720	5830	5830	5830	5830	0
128	20240418	182200	47269720	5830	5830	5830	5830	0
129	20240418	182100	47269720	5830	5830	5830	5830	0
130	20240418	182000	47269720	5830	5830	5830	5830	0
131	20240418	181900	47269720	5830	5830	5830	5830	0
132	20240418	181800	47269720	5830	5830	5830	5830	0
133	20240418	181700	47269720	5830	5830	5830	5830	0
134	20240418	181600	47269720	5830	5830	5830	5830	0
135	20240418	181500	47269720	5830	5830	5830	5830	0
136	20240418	181400	47269720	5830	5830	5830	5830	0
137	20240418	181300	47269720	5830	5830	5830	5830	0
138	20240418	181200	47269720	5830	5830	5830	5830	0
139	20240418	181100	47269720	5830	5830	5830	5830	0
140	20240418	181000	47269720	5830	5830	5830	5830	0
141	20240418	180900	47269720	5830	5830	5830	5830	0
142	20240418	180800	47269720	5830	5830	5830	5830	0
143	20240418	180700	47269720	5830	5830	5830	5830	0
144	20240418	180600	47269720	5830	5830	5830	5830	0
145	20240418	180500	47269720	5830	5830	5830	5830	0
146	20240418	180400	47269720	5830	5830	5830	5830	0
147	20240418	180300	47269720	5830	5830	5830	5830	0
148	20240418	180200	47269720	5830	5830	5830	5830	0
149	20240418	180100	47269720	5830	5830	5830	5830	0
150	20240418	180000	47269720	5830	5830	5830	5830	0
151	20240418	175900	47269720	5830	5830	5830	5830	0
152	20240418	175800	47269720	5830	5830	5830	5830	415
153	20240418	175700	47269720	5830	5830	5830	5830	0
154	20240418	175600	47269720	5830	5830	5830	5830	0
155	20240418	175500	47269720	5830	5830	5830	5830	0
156	20240418	175400	47269720	5830	5830	5830	5830	0
157	20240418	175300	47269720	5830	5830	5830	5830	0
158	20240418	175200	47269720	5830	5830	5830	5830	0
159	20240418	175100	47269720	5830	5830	5830	5830	0
160	20240418	175000	47269720	5830	5830	5830	5830	0
161	20240418	174900	47269720	5830	5830	5830	5830	0
162	20240418	174800	47269720	5830	5830	5830	5830	0
163	20240418	174700	47269720	5830	5830	5830	5830	0
164	20240418	174600	47269720	5830	5830	5830	5830	0
165	20240418	174500	47269720	5830	5830	5830	5830	0
166	20240418	174400	47269720	5830	5830	5830	5830	0
167	20240418	174300	47269720	5830	5830	5830	5830	0
168	20240418	174200	47269720	5830	5830	5830	5830	0
169	20240418	174100	47269720	5830	5830	5830	5830	0
170	20240418	174000	47269720	5830	5830	5830	5830	0
171	20240418	173900	47269720	5830	5830	5830	5830	0
172	20240418	173800	47269720	5830	5830	5830	5830	0
173	20240418	173700	47269720	5830	5830	5830	5830	0
174	20240418	173600	47269720	5830	5830	5830	5830	0
175	20240418	173500	47269720	5830	5830	5830	5830	0
176	20240418	173400	47269720	5830	5830	5830	5830	0
177	20240418	173300	47269720	5830	5830	5830	5830	0
178	20240418	173200	47269720	5830	5830	5830	5830	0
179	20240418	173100	47269720	5830	5830	5830	5830	0
180	20240418	173000	47269720	5830	5830	5830	5830	0
181	20240418	172900	47269720	5830	5830	5830	5830	0
182	20240418	172800	47269720	5830	5830	5830	5830	415
183	20240418	172700	47269720	5830	5830	5830	5830	0
184	20240418	172600	47269720	5830	5830	5830	5830	0
185	20240418	172500	47269720	5830	5830	5830	5830	0
186	20240418	172400	47269720	5830	5830	5830	5830	0
187	20240418	172300	47269720	5830	5830	5830	5830	0
188	20240418	172200	47269720	5830	5830	5830	5830	0
189	20240418	172100	47269720	5830	5830	5830	5830	0
190	20240418	172000	47269720	5830	5830	5830	5830	0
191	20240418	171900	47269720	5830	5830	5830	5830	0
192	20240418	171800	47269720	5830	5830	5830	5830	0
193	20240418	171700	47269720	5830	5830	5830	5830	0
194	20240418	171600	47269720	5830	5830	5830	5830	0
195	20240418	171500	47269720	5830	5830	5830	5830	0
196	20240418	171400	47269720	5830	5830	5830	5830	0
197	20240418	171300	47269720	5830	5830	5830	5830	0
198	20240418	171200	47269720	5830	5830	5830	5830	0
199	20240418	171100	47269720	5830	5830	5830	5830	0
200	20240418	171000	47269720	5830	5830	5830	5830	0
201	20240418	170900	47269720	5830	5830	5830	5830	0
202	20240418	170800	47269720	5830	5830	5830	5830	0
203	20240418	170700	47269720	5830	5830	5830	5830	0
204	20240418	170600	47269720	5830	5830	5830	5830	0
205	20240418	170500	47269720	5830	5830	5830	5830	0
206	20240418	170400	47269720	5830	5830	5830	5830	0
207	20240418	170300	47269720	5830	5830	5830	5830	0
208	20240418	170200	47269720	5830	5830	5830	5830	0
209	20240418	170100	47269720	5830	5830	5830	5830	0
210	20240418	170000	47269720	5830	5830	5830	5830	0
211	20240418	165900	47269720	5830	5830	5830	5830	0
212	20240418	165800	47269720	5830	5830	5830	5830	415
213	20240418	165700	47269720	5830	5830	5830	5830	0
214	20240418	165600	47269720	5830	5830	5830	5830	0
215	20240418	165500	47269720	5830	5830	5830	5830	0
216	20240418	165400	47269720	5830	5830	5830	5830	0
217	20240418	165300	47269720	5830	5830	5830	5830	0
218	20240418	165200	47269720	5830	5830	5830	5830	0
219	20240418	165100	47269720	5830	5830	5830	5830	0
220	20240418	165000	47269720	5830	5830	5830	5830	0
221	20240418	164900	47269720	5830	5830	5830	5830	0
222	20240418	164800	47269720	5830	5830	5830	5830	0
223	20240418	164700	47269720	5830	5830	5830	5830	0
224	20240418	164600	47269720	5830	5830	5830	5830	0
225	20240418	164500	47269720	5830	5830	5830	5830	0
226	20240418	164400	47269720	5830	5830	5830	5830	0
227	20240418	164300	47269720	5830	5830	5830	5830	0
228	20240418	164200	47269720	5830	5830	5830	5830	0
229	20240418	164100	47269720	5830	5830	5830	5830	0
230	20240418	164000	47269720	5830	5830	5830	5830	0
231	20240418	163900	47269720	5830	5830	5830	5830	0
232	20240418	163800	47269720	5830	5830	5830	5830	0
233	20240418	163700	47269720	5830	5830	5830	5830	0
234	20240418	163600	47269720	5830	5830	5830	5830	0
235	20240418	163500	47269720	5830	5830	5830	5830	0
236	20240418	163400	47269720	5830	5830	5830	5830	0
237	20240418	163300	47269720	5830	5830	5830	5830	0
238	20240418	163200	47269720	5830	5830	5830	5830	0
239	20240418	163100	47269720	5830	5830	5830	5830	0
240	20240418	163000	47269720	5830	5830	5830	5830	0
241	20240418	162900	47269720	5830	5830	5830	5830	0
242	20240418	162800	47269720	5830	5830	5830	5830	415
243	20240418	162700	47269720	5830	5830	5830	5830	0
244	20240418	162600	47269720	5830	5830	5830	5830	0
245	20240418	162500	47269720	5830	5830	5830	5830	0
246	20240418	162400	47269720	5830	5830	5830	5830	0
247	20240418	162300	47269720	5830	5830	5830	5830	0
248	20240418	162200	47269720	5830	5830	5830	5830	0
249	20240418	162100	47269720	5830	5830	5830	5830	0
250	20240418	162000	47269720	5830	5830	5830	5830	0
251	20240418	161900	47269720	5830	5830	5830	5830	0
252	20240418	161800	47269720	5830	5830	5830	5830	0
253	20240418	161700	47269720	5830	5830	5830	5830	0
254	20240418	161600	47269720	5830	5830	5830	5830	0
255	20240418	161500	47269720	5830	5830	5830	5830	0
256	20240418	161400	47269720	5830	5830	5830	5830	0
257	20240418	161300	47269720	5830	5830	5830	5830	0
258	20240418	161200	47269720	5830	5830	5830	5830	0
259	20240418	161100	47269720	5830	5830	5830	5830	0
260	20240418	161000	47269720	5830	5830	5830	5830	0
261	20240418	160900	47269720	5830	5830	5830	5830	0
262	20240418	160800	47269720	5830	5830	5830	5830	0
263	20240418	160700	47269720	5830	5830	5830	5830	0
264	20240418	160600	47269720	5830	5830	5830	5830	0
265	20240418	160500	47269720	5830	5830	5830	5830	0
266	20240418	160400	47269720	5830	5830	5830	5830	0
267	20240418	160300	47269720	5830	5830	5830	5830	0
268	20240418	160200	47269720	5830	5830	5830	5830	0
269	20240418	160100	47269720	5830	5830	5830	5830	0
270	20240418	160000	47269720	5830	5830	5830	5830	0
271	20240418	155900	47269720	5830	5830	5830	5830	0
272	20240418	155800	47269720	5830	5830	5830	5830	415
273	20240418	155700	47269720	5830	5830	5830	5830	0
274	20240418	155600	47269720	5830	5830	5830	5830	0
275	20240418	155500	47269720	5830	5830	5830	5830	0
276	20240418	155400	47269720	5830	5830	5830	5830	0
277	20240418	155300	47269720	5830	5830	5830	5830	0
278	20240418	155200	47269720	5830	5830	5830	5830	0
279	20240418	155100	47269720	5830	5830	5830	5830	0
280	20240418	155000	47269720	5830	5830	5830	5830	0
281	20240418	154900	47269720	5830	5830	5830	5830	0
282	20240418	154800	47269720	5830	5830	5830	5830	0
283	20240418	154700	47269720	5830	5830	5830	5830	0
284	20240418	154600	47269720	5830	5830	5830	5830	0
285	20240418	154500	47269720	5830	5830	5830	5830	0
286	20240418	154400	47269720	5830	5830	5830	5830	0
287	20240418	154300	47269720	5830	5830	5830	5830	0
288	20240418	154200	47269720	5830	5830	5830	5830	0
289	20240418	154100	47269720	5830	5830	5830	5830	0
290	20240418	154000	47269720	5830	5830	5830	5830	0
291	20240418	153900	47269720	5830	5830	5830	5830	0
292	20240418	153800	47269720	5830	5830	5830	5830	0
293	20240418	153700	47269720	5830	5830	5830	5830	0
294	20240418	153600	47269720	5830	5830	5830	5830	0
295	20240418	153500	47269720	5830	5830	5830	5830	0
296	20240418	153400	47269720	5830	5830	5830	5830	0
297	20240418	153300	47269720	5830	5830	5830	5830	0
298	20240418	153200	47269720	5830	5830	5830	5830	0
299	20240418	153100	47269720	5830	5830	5830	5830	0
300	20240418	153000	47269720	5830	5830	5830	5830	415
301	20240418	152900	44850270	5830	5830	5830	5830	0
302	20240418	152800	44850270	5830	5830	5830	5830	0
303	20240418	152700	44850270	5830	5830	5830	5830	0
304	20240418	152600	44850270	5830	5830	5830	5830	0
305	20240418	152500	44850270	5830	5830	5830	5830	0
306	20240418	152400	44850270	5830	5830	5830	5830	0
307	20240418	152300	44850270	5830	5830	5830	5830	0
308	20240418	152200	44850270	5830	5830	5830	5830	0
309	20240418	152100	44850270	5830	5830	5830	5830	0
310	20240418	152000	44850270	5830	5830	5830	5830	0
311	20240418	151900	44850270	5830	5830	5830	5830	0
312	20240418	151800	44850270	5830	5830	5830	5830	0
313	20240418	151700	44850270	5830	5830	5830	5830	0
314	20240418	151600	44850270	5830	5830	5830	5830	0
315	20240418	151500	44850270	5830	5830	5830	5830	0
316	20240418	151400	44850270	5830	5800	5830	5800	281
317	20240418	151300	43220440	5830	5830	5830	5830	0
318	20240418	151200	43220440	5830	5830	5830	5830	1
319	20240418	151100	43214610	5800	5800	5800	5800	4
320	20240418	151000	43191410	5830	5830	5830	5830	0
321	20240418	150900	43191410	5830	5830	5830	5830	0
322	20240418	150800	43191410	5830	5830	5830	5830	50
323	20240418	150700	42899910	5830	5830	5830	5830	50
324	20240418	150600	42608410	5830	5830	5830	5830	0
325	20240418	150500	42608410	5830	5830	5830	5830	0
326	20240418	150400	42608410	5830	5830	5830	5830	0
327	20240418	150300	42608410	5830	5830	5830	5830	0
328	20240418	150200	42608410	5830	5830	5830	5830	0
329	20240418	150100	42608410	5830	5830	5830	5830	0
330	20240418	150000	42608410	5830	5830	5830	5830	0
331	20240418	145900	42608410	5830	5830	5830	5830	0
332	20240418	145800	42608410	5830	5830	5830	5830	0
333	20240418	145700	42608410	5830	5830	5830	5830	0
334	20240418	145600	42608410	5830	5830	5830	5830	0
335	20240418	145500	42608410	5830	5830	5830	5830	0
336	20240418	145400	42608410	5830	5830	5830	5830	0
337	20240418	145300	42608410	5830	5830	5830	5830	0
338	20240418	145200	42608410	5830	5830	5830	5830	0
339	20240418	145100	42608410	5830	5830	5830	5830	50
340	20240418	145000	42316910	5830	5830	5830	5830	0
341	20240418	144900	42316910	5830	5830	5830	5830	0
342	20240418	144800	42316910	5830	5830	5830	5830	0
343	20240418	144700	42316910	5830	5830	5830	5830	1
344	20240418	144600	42311080	5800	5800	5800	5800	0
345	20240418	144500	42311080	5800	5800	5800	5800	0
346	20240418	144400	42311080	5800	5800	5800	5800	0
347	20240418	144300	42311080	5800	5800	5800	5800	0
348	20240418	144200	42311080	5800	5800	5800	5800	0
349	20240418	144100	42311080	5800	5800	5800	5800	0
350	20240418	144000	42311080	5800	5800	5800	5800	0
351	20240418	143900	42311080	5800	5800	5800	5800	59
352	20240418	143800	41968880	5800	5800	5800	5800	0
353	20240418	143700	41968880	5800	5800	5800	5800	1
354	20240418	143600	41963080	5790	5790	5790	5790	0
355	20240418	143500	41963080	5790	5790	5790	5790	0
356	20240418	143400	41963080	5790	5790	5790	5790	42
357	20240418	143300	41719900	5800	5800	5800	5800	0
358	20240418	143200	41719900	5800	5800	5800	5800	0
359	20240418	143100	41719900	5800	5800	5800	5800	47
360	20240418	143000	41447300	5790	5790	5790	5790	17
361	20240418	142900	41348870	5800	5800	5800	5800	0
362	20240418	142800	41348870	5800	5800	5800	5800	2
363	20240418	142700	41337270	5790	5800	5800	5790	263
364	20240418	142600	39813470	5830	5830	5830	5830	0
365	20240418	142500	39813470	5830	5830	5830	5830	0
366	20240418	142400	39813470	5830	5830	5830	5830	0
367	20240418	142300	39813470	5830	5830	5830	5830	0
368	20240418	142200	39813470	5830	5830	5830	5830	0
369	20240418	142100	39813470	5830	5830	5830	5830	0
370	20240418	142000	39813470	5830	5830	5830	5830	0
371	20240418	141900	39813470	5830	5830	5830	5830	0
372	20240418	141800	39813470	5830	5830	5830	5830	0
373	20240418	141700	39813470	5830	5830	5830	5830	0
374	20240418	141600	39813470	5830	5830	5830	5830	0
375	20240418	141500	39813470	5830	5830	5830	5830	0
376	20240418	141400	39813470	5830	5830	5830	5830	0
377	20240418	141300	39813470	5830	5830	5830	5830	0
378	20240418	141200	39813470	5830	5830	5830	5830	0
379	20240418	141100	39813470	5830	5830	5830	5830	0
380	20240418	141000	39813470	5830	5830	5830	5830	0
381	20240418	140900	39813470	5830	5830	5830	5830	0
382	20240418	140800	39813470	5830	5830	5830	5830	3
383	20240418	140700	39795980	5800	5830	5830	5800	8
384	20240418	140600	39749550	5810	5810	5810	5810	1
385	20240418	140500	39743740	5830	5830	5830	5830	0
386	20240418	140400	39743740	5830	5830	5830	5830	0
387	20240418	140300	39743740	5830	5830	5830	5830	0
388	20240418	140200	39743740	5830	5830	5830	5830	0
389	20240418	140100	39743740	5830	5830	5830	5830	0
390	20240418	140000	39743740	5830	5830	5830	5830	0
391	20240418	135900	39743740	5830	5830	5830	5830	0
392	20240418	135800	39743740	5830	5830	5830	5830	0
393	20240418	135700	39743740	5830	5830	5830	5830	0
394	20240418	135600	39743740	5830	5830	5830	5830	0
395	20240418	135500	39743740	5830	5830	5830	5830	0
396	20240418	135400	39743740	5830	5830	5830	5830	1
397	20240418	135300	39737910	5830	5830	5830	5830	0
398	20240418	135200	39737910	5830	5830	5830	5830	0
399	20240418	135100	39737910	5830	5830	5830	5830	0
400	20240418	135000	39737910	5830	5830	5830	5830	0
401	20240418	134900	39737910	5830	5830	5830	5830	0
402	20240418	134800	39737910	5830	5830	5830	5830	0
403	20240418	134700	39737910	5830	5830	5830	5830	0
404	20240418	134600	39737910	5830	5830	5830	5830	0
405	20240418	134500	39737910	5830	5830	5830	5830	0
406	20240418	134400	39737910	5830	5830	5830	5830	0
407	20240418	134300	39737910	5830	5830	5830	5830	0
408	20240418	134200	39737910	5830	5830	5830	5830	0
409	20240418	134100	39737910	5830	5830	5830	5830	0
410	20240418	134000	39737910	5830	5830	5830	5830	0
411	20240418	133900	39737910	5830	5830	5830	5830	1
412	20240418	133800	39732080	5790	5790	5790	5790	0
413	20240418	133700	39732080	5790	5790	5790	5790	1
414	20240418	133600	39726290	5790	5790	5790	5790	154
415	20240418	133500	38834630	5790	5790	5790	5790	0
416	20240418	133400	38834630	5790	5790	5790	5790	0
417	20240418	133300	38834630	5790	5790	5790	5790	0
418	20240418	133200	38834630	5790	5790	5790	5790	0
419	20240418	133100	38834630	5790	5790	5790	5790	0
420	20240418	133000	38834630	5790	5790	5790	5790	0
421	20240418	132900	38834630	5790	5790	5790	5790	0
422	20240418	132800	38834630	5790	5800	5800	5790	300
423	20240418	132700	37097580	5830	5830	5830	5830	0
424	20240418	132600	37097580	5830	5830	5830	5830	0
425	20240418	132500	37097580	5830	5830	5830	5830	0
426	20240418	132400	37097580	5830	5830	5830	5830	0
427	20240418	132300	37097580	5830	5830	5830	5830	0
428	20240418	132200	37097580	5830	5830	5830	5830	0
429	20240418	132100	37097580	5830	5830	5830	5830	0
430	20240418	132000	37097580	5830	5830	5830	5830	0
431	20240418	131900	37097580	5830	5830	5830	5830	0
432	20240418	131800	37097580	5830	5830	5830	5830	0
433	20240418	131700	37097580	5830	5830	5830	5830	0
434	20240418	131600	37097580	5830	5830	5830	5830	0
435	20240418	131500	37097580	5830	5830	5830	5830	0
436	20240418	131400	37097580	5830	5830	5830	5830	0
437	20240418	131300	37097580	5830	5830	5830	5830	0
438	20240418	131200	37097580	5830	5830	5830	5830	0
439	20240418	131100	37097580	5830	5830	5830	5830	0
440	20240418	131000	37097580	5830	5830	5830	5830	0
441	20240418	130900	37097580	5830	5830	5830	5830	0
442	20240418	130800	37097580	5830	5830	5830	5830	0
443	20240418	130700	37097580	5830	5830	5830	5830	0
444	20240418	130600	37097580	5830	5830	5830	5830	0
445	20240418	130500	37097580	5830	5830	5830	5830	0
446	20240418	130400	37097580	5830	5830	5830	5830	0
447	20240418	130300	37097580	5830	5830	5830	5830	0
448	20240418	130200	37097580	5830	5830	5830	5830	0
449	20240418	130100	37097580	5830	5830	5830	5830	0
450	20240418	130000	37097580	5830	5830	5830	5830	0
451	20240418	125900	37097580	5830	5830	5830	5830	0
452	20240418	125800	37097580	5830	5830	5830	5830	0
453	20240418	125700	37097580	5830	5830	5830	5830	0
454	20240418	125600	37097580	5830	5830	5830	5830	1
455	20240418	125500	37091750	5830	5830	5830	5830	0
456	20240418	125400	37091750	5830	5830	5830	5830	0
457	20240418	125300	37091750	5830	5830	5830	5830	0
458	20240418	125200	37091750	5830	5830	5830	5830	0
459	20240418	125100	37091750	5830	5830	5830	5830	0
460	20240418	125000	37091750	5830	5830	5830	5830	0
461	20240418	124900	37091750	5830	5830	5830	5830	0
462	20240418	124800	37091750	5830	5830	5830	5830	0
463	20240418	124700	37091750	5830	5830	5830	5830	0
464	20240418	124600	37091750	5830	5830	5830	5830	0
465	20240418	124500	37091750	5830	5830	5830	5830	0
466	20240418	124400	37091750	5830	5830	5830	5830	0
467	20240418	124300	37091750	5830	5830	5830	5830	0
468	20240418	124200	37091750	5830	5830	5830	5830	0
469	20240418	124100	37091750	5830	5830	5830	5830	0
470	20240418	124000	37091750	5830	5830	5830	5830	0
471	20240418	123900	37091750	5830	5830	5830	5830	1
472	20240418	123800	37085920	5780	5780	5780	5780	1
473	20240418	123700	37080140	5830	5800	5830	5800	51
474	20240418	123600	36784310	5830	5830	5830	5830	0
475	20240418	123500	36784310	5830	5830	5830	5830	0
476	20240418	123400	36784310	5830	5830	5830	5830	0
477	20240418	123300	36784310	5830	5830	5830	5830	0
478	20240418	123200	36784310	5830	5830	5830	5830	0
479	20240418	123100	36784310	5830	5820	5830	5820	2
480	20240418	123000	36772660	5780	5780	5780	5780	0
481	20240418	122900	36772660	5780	5780	5780	5780	0
482	20240418	122800	36772660	5780	5780	5780	5780	0
483	20240418	122700	36772660	5780	5780	5780	5780	0
484	20240418	122600	36772660	5780	5780	5780	5780	0
485	20240418	122500	36772660	5780	5830	5830	5780	2
486	20240418	122400	36761050	5820	5780	5820	5780	2
487	20240418	122300	36749450	5830	5820	5830	5820	3
488	20240418	122200	36731970	5780	5780	5780	5780	0
489	20240418	122100	36731970	5780	5830	5830	5780	16
490	20240418	122000	36638740	5830	5830	5830	5830	0
491	20240418	121900	36638740	5830	5830	5830	5830	0
492	20240418	121800	36638740	5830	5830	5830	5830	0
493	20240418	121700	36638740	5830	5830	5830	5830	0
494	20240418	121600	36638740	5830	5830	5830	5830	0
495	20240418	121500	36638740	5830	5830	5830	5830	0
496	20240418	121400	36638740	5830	5830	5830	5830	0
497	20240418	121300	36638740	5830	5830	5830	5830	0
498	20240418	121200	36638740	5830	5830	5830	5830	0
499	20240418	121100	36638740	5830	5830	5830	5830	0
500	20240418	121000	36638740	5830	5830	5830	5830	0
501	20240418	120900	36638740	5830	5830	5830	5830	0
502	20240418	120800	36638740	5830	5830	5830	5830	0
503	20240418	120700	36638740	5830	5830	5830	5830	0
504	20240418	120600	36638740	5830	5830	5830	5830	0
505	20240418	120500	36638740	5830	5830	5830	5830	0
506	20240418	120400	36638740	5830	5830	5830	5830	0
507	20240418	120300	36638740	5830	5830	5830	5830	0
508	20240418	120200	36638740	5830	5830	5830	5830	0
509	20240418	120100	36638740	5830	5830	5830	5830	0
510	20240418	120000	36638740	5830	5830	5830	5830	0
511	20240418	115900	36638740	5830	5830	5830	5830	0
512	20240418	115800	36638740	5830	5830	5830	5830	0
513	20240418	115700	36638740	5830	5830	5830	5830	0
514	20240418	115600	36638740	5830	5830	5830	5830	0
515	20240418	115500	36638740	5830	5830	5830	5830	0
516	20240418	115400	36638740	5830	5830	5830	5830	0
517	20240418	115300	36638740	5830	5830	5830	5830	0
518	20240418	115200	36638740	5830	5830	5830	5830	0
519	20240418	115100	36638740	5830	5810	5830	5810	2
520	20240418	115000	36627100	5830	5830	5830	5830	0
521	20240418	114900	36627100	5830	5830	5830	5830	0
522	20240418	114800	36627100	5830	5830	5830	5830	0
523	20240418	114700	36627100	5830	5830	5830	5830	0
524	20240418	114600	36627100	5830	5830	5830	5830	0
525	20240418	114500	36627100	5830	5830	5830	5830	0
526	20240418	114400	36627100	5830	5830	5830	5830	0
527	20240418	114300	36627100	5830	5830	5830	5830	0
528	20240418	114200	36627100	5830	5830	5830	5830	0
529	20240418	114100	36627100	5830	5830	5830	5830	1
530	20240418	114000	36621270	5770	5770	5770	5770	0
531	20240418	113900	36621270	5770	5830	5830	5770	19
532	20240418	113800	36510940	5830	5830	5830	5830	0
533	20240418	113700	36510940	5830	5830	5830	5830	0
534	20240418	113600	36510940	5830	5830	5830	5830	0
535	20240418	113500	36510940	5830	5830	5830	5830	1
536	20240418	113400	36505110	5820	5820	5820	5820	1
537	20240418	113300	36499290	5800	5800	5800	5800	0
538	20240418	113200	36499290	5800	5800	5800	5800	0
539	20240418	113100	36499290	5800	5800	5800	5800	0
540	20240418	113000	36499290	5800	5800	5800	5800	36
541	20240418	112900	36290490	5830	5830	5830	5830	0
542	20240418	112800	36290490	5830	5830	5830	5830	0
543	20240418	112700	36290490	5830	5830	5830	5830	0
544	20240418	112600	36290490	5830	5830	5830	5830	0
545	20240418	112500	36290490	5830	5830	5830	5830	0
546	20240418	112400	36290490	5830	5830	5830	5830	0
547	20240418	112300	36290490	5830	5830	5830	5830	0
548	20240418	112200	36290490	5830	5830	5830	5830	0
549	20240418	112100	36290490	5830	5830	5830	5830	0
550	20240418	112000	36290490	5830	5830	5830	5830	0
551	20240418	111900	36290490	5830	5830	5830	5830	0
552	20240418	111800	36290490	5830	5830	5830	5830	0
553	20240418	111700	36290490	5830	5830	5830	5830	0
554	20240418	111600	36290490	5830	5830	5830	5830	0
555	20240418	111500	36290490	5830	5830	5830	5830	0
556	20240418	111400	36290490	5830	5830	5830	5830	0
557	20240418	111300	36290490	5830	5830	5830	5830	0
558	20240418	111200	36290490	5830	5830	5830	5830	0
559	20240418	111100	36290490	5830	5830	5830	5830	0
560	20240418	111000	36290490	5830	5830	5830	5830	0
561	20240418	110900	36290490	5830	5830	5830	5830	0
562	20240418	110800	36290490	5830	5830	5830	5830	0
563	20240418	110700	36290490	5830	5830	5830	5830	0
564	20240418	110600	36290490	5830	5830	5830	5830	0
565	20240418	110500	36290490	5830	5830	5830	5830	1
566	20240418	110400	36284660	5790	5790	5790	5790	1
567	20240418	110300	36278870	5840	5840	5840	5840	0
568	20240418	110200	36278870	5840	5840	5840	5840	0
569	20240418	110100	36278870	5840	5840	5840	5840	0
570	20240418	110000	36278870	5840	5840	5840	5840	0
571	20240418	105900	36278870	5840	5840	5840	5840	0
572	20240418	105800	36278870	5840	5840	5840	5840	0
573	20240418	105700	36278870	5840	5840	5840	5840	0
574	20240418	105600	36278870	5840	5840	5840	5840	0
575	20240418	105500	36278870	5840	5830	5840	5830	2
576	20240418	105400	36267200	5790	5790	5790	5790	1
577	20240418	105300	36261410	5840	5840	5840	5840	0
578	20240418	105200	36261410	5840	5840	5840	5840	0
579	20240418	105100	36261410	5840	5840	5840	5840	0
580	20240418	105000	36261410	5840	5840	5840	5840	1
581	20240418	104900	36255570	5800	5840	5840	5800	204
582	20240418	104800	35072330	5810	5810	5810	5810	88
583	20240418	104700	34561050	5860	5860	5860	5860	0
584	20240418	104600	34561050	5860	5860	5860	5860	0
585	20240418	104500	34561050	5860	5860	5860	5860	0
586	20240418	104400	34561050	5860	5860	5860	5860	0
587	20240418	104300	34561050	5860	5860	5860	5860	0
588	20240418	104200	34561050	5860	5860	5860	5860	0
589	20240418	104100	34561050	5860	5860	5860	5860	0
590	20240418	104000	34561050	5860	5860	5860	5860	6
591	20240418	103900	34525890	5860	5860	5860	5860	0
592	20240418	103800	34525890	5860	5860	5860	5860	0
593	20240418	103700	34525890	5860	5860	5860	5860	1
594	20240418	103600	34520030	5840	5840	5840	5840	0
595	20240418	103500	34520030	5840	5840	5840	5840	3160
596	20240418	103400	16065630	5870	5870	5870	5870	0
597	20240418	103300	16065630	5870	5870	5870	5870	260
598	20240418	103200	14539430	5870	5860	5870	5860	85
599	20240418	103100	14041320	5860	5860	5860	5860	1
600	20240418	103000	14035460	5840	5840	5840	5840	300
601	20240418	102900	12283460	5860	5860	5860	5860	0
602	20240418	102800	12283460	5860	5850	5860	5850	54
603	20240418	102700	11967550	5840	5840	5840	5840	28
604	20240418	102600	11804030	5850	5850	5850	5850	0
605	20240418	102500	11804030	5850	5850	5850	5850	0
606	20240418	102400	11804030	5850	5850	5850	5850	0
607	20240418	102300	11804030	5850	5850	5850	5850	0
608	20240418	102200	11804030	5850	5850	5850	5850	1
609	20240418	102100	11798180	5850	5850	5850	5850	1
610	20240418	102000	11792330	5840	5840	5840	5840	0
611	20240418	101900	11792330	5840	5840	5840	5840	200
612	20240418	101800	10624330	5840	5840	5840	5840	0
613	20240418	101700	10624330	5840	5840	5840	5840	0
614	20240418	101600	10624330	5840	5840	5840	5840	0
615	20240418	101500	10624330	5840	5840	5840	5840	0
616	20240418	101400	10624330	5840	5840	5840	5840	0
617	20240418	101300	10624330	5840	5840	5840	5840	0
618	20240418	101200	10624330	5840	5840	5840	5840	2
619	20240418	101100	10612650	5840	5840	5840	5840	0
620	20240418	101000	10612650	5840	5840	5840	5840	0
621	20240418	100900	10612650	5840	5840	5840	5840	2
622	20240418	100800	10600970	5830	5830	5830	5830	0
623	20240418	100700	10600970	5830	5830	5830	5830	49
624	20240418	100600	10315300	5840	5840	5840	5840	0
625	20240418	100500	10315300	5840	5840	5840	5840	1
626	20240418	100400	10309460	5830	5830	5830	5830	0
627	20240418	100300	10309460	5830	5830	5830	5830	0
628	20240418	100200	10309460	5830	5830	5830	5830	0
629	20240418	100100	10309460	5830	5830	5830	5830	1
630	20240418	100000	10303630	5830	5830	5830	5830	1
631	20240418	095900	10297800	5820	5820	5820	5820	0
632	20240418	095800	10297800	5820	5810	5820	5810	27
633	20240418	095700	10140880	5810	5810	5810	5810	0
634	20240418	095600	10140880	5810	5810	5810	5810	1
635	20240418	095500	10135070	5790	5800	5800	5790	278
636	20240418	095400	8525440	5810	5800	5810	5800	77
637	20240418	095300	8078470	5810	5810	5810	5810	1
638	20240418	095200	8072660	5780	5790	5790	5780	60
639	20240418	095100	7725750	5790	5790	5790	5790	0
640	20240418	095000	7725750	5790	5790	5790	5790	1
641	20240418	094900	7719960	5810	5800	5810	5800	20
642	20240418	094800	7603860	5800	5800	5800	5800	0
643	20240418	094700	7603860	5800	5800	5800	5800	0
644	20240418	094600	7603860	5800	5800	5800	5800	0
645	20240418	094500	7603860	5800	5800	5800	5800	0
646	20240418	094400	7603860	5800	5800	5800	5800	3
647	20240418	094300	7586460	5810	5810	5810	5810	1
648	20240418	094200	7580650	5810	5810	5810	5810	7
649	20240418	094100	7539980	5830	5830	5830	5830	0
650	20240418	094000	7539980	5830	5830	5830	5830	0
651	20240418	093900	7539980	5830	5830	5830	5830	1
652	20240418	093800	7534150	5870	5870	5870	5870	0
653	20240418	093700	7534150	5870	5870	5870	5870	0
654	20240418	093600	7534150	5870	5870	5870	5870	0
655	20240418	093500	7534150	5870	5870	5870	5870	0
656	20240418	093400	7534150	5870	5870	5870	5730	205
657	20240418	093300	6356900	5750	5830	5900	5750	105
658	20240418	093200	5739230	5890	5890	5890	5890	0
659	20240418	093100	5739230	5890	5890	5890	5890	0
660	20240418	093000	5739230	5890	5890	5890	5890	0
661	20240418	092900	5739230	5890	5890	5890	5890	0
662	20240418	092800	5739230	5890	5890	5890	5890	0
663	20240418	092700	5739230	5890	5890	5890	5890	0
664	20240418	092600	5739230	5890	5890	5890	5890	0
665	20240418	092500	5739230	5890	5890	5890	5890	0
666	20240418	092400	5739230	5890	5890	5890	5890	0
667	20240418	092300	5739230	5890	5890	5890	5890	0
668	20240418	092200	5739230	5890	5890	5890	5890	1
669	20240418	092100	5733340	5740	5880	5890	5740	11
670	20240418	092000	5669210	5890	5890	5890	5890	0
671	20240418	091900	5669210	5890	5890	5890	5890	1
672	20240418	091800	5663320	5880	5880	5880	5880	0
673	20240418	091700	5663320	5880	5880	5880	5880	5
674	20240418	091600	5633920	5910	5910	5910	5910	0
675	20240418	091500	5633920	5910	5910	5910	5910	0
676	20240418	091400	5633920	5910	5910	5910	5910	0
677	20240418	091300	5633920	5910	5910	5910	5910	0
678	20240418	091200	5633920	5910	5910	5910	5910	0
679	20240418	091100	5633920	5910	5910	5910	5910	0
680	20240418	091000	5633920	5910	5910	5910	5910	0
681	20240418	090900	5633920	5910	5840	5940	5680	462
682	20240418	090800	2968870	5960	5970	5970	5960	411
683	20240418	090700	515210	5970	5970	5970	5970	0
684	20240418	090600	515210	5970	5970	5970	5970	0
685	20240418	090500	515210	5970	5970	5970	5970	2
686	20240418	090400	503270	5960	5960	5960	5960	1
687	20240418	090300	497310	5950	5920	5950	5920	83
688	20240418	090200	5920	5920	5920	5920	5920	0
689	20240418	090100	5920	5920	5920	5920	5920	0
690	20240418	090000	5920	5920	5920	5920	5920	1