KissMeData/308100/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204200	25528810	4100	4100	4100	4100	430
3	20240418	204100	25528810	4100	4100	4100	4100	0
4	20240418	204000	25528810	4100	4100	4100	4100	0
5	20240418	203900	25528810	4100	4100	4100	4100	0
6	20240418	203800	25528810	4100	4100	4100	4100	0
7	20240418	203700	25528810	4100	4100	4100	4100	0
8	20240418	203600	25528810	4100	4100	4100	4100	0
9	20240418	203500	25528810	4100	4100	4100	4100	0
10	20240418	203400	25528810	4100	4100	4100	4100	0
11	20240418	203300	25528810	4100	4100	4100	4100	0
12	20240418	203200	25528810	4100	4100	4100	4100	0
13	20240418	203100	25528810	4100	4100	4100	4100	0
14	20240418	203000	25528810	4100	4100	4100	4100	0
15	20240418	202900	25528810	4100	4100	4100	4100	0
16	20240418	202800	25528810	4100	4100	4100	4100	0
17	20240418	202700	25528810	4100	4100	4100	4100	0
18	20240418	202600	25528810	4100	4100	4100	4100	0
19	20240418	202500	25528810	4100	4100	4100	4100	0
20	20240418	202400	25528810	4100	4100	4100	4100	0
21	20240418	202300	25528810	4100	4100	4100	4100	0
22	20240418	202200	25528810	4100	4100	4100	4100	0
23	20240418	202100	25528810	4100	4100	4100	4100	0
24	20240418	202000	25528810	4100	4100	4100	4100	0
25	20240418	201900	25528810	4100	4100	4100	4100	0
26	20240418	201800	25528810	4100	4100	4100	4100	0
27	20240418	201700	25528810	4100	4100	4100	4100	0
28	20240418	201600	25528810	4100	4100	4100	4100	0
29	20240418	201500	25528810	4100	4100	4100	4100	0
30	20240418	201400	25528810	4100	4100	4100	4100	0
31	20240418	201300	25528810	4100	4100	4100	4100	0
32	20240418	201200	25528810	4100	4100	4100	4100	430
33	20240418	201100	25528810	4100	4100	4100	4100	0
34	20240418	201000	25528810	4100	4100	4100	4100	0
35	20240418	200900	25528810	4100	4100	4100	4100	0
36	20240418	200800	25528810	4100	4100	4100	4100	0
37	20240418	200700	25528810	4100	4100	4100	4100	0
38	20240418	200600	25528810	4100	4100	4100	4100	0
39	20240418	200500	25528810	4100	4100	4100	4100	0
40	20240418	200400	25528810	4100	4100	4100	4100	0
41	20240418	200300	25528810	4100	4100	4100	4100	0
42	20240418	200200	25528810	4100	4100	4100	4100	0
43	20240418	200100	25528810	4100	4100	4100	4100	0
44	20240418	200000	25528810	4100	4100	4100	4100	0
45	20240418	195900	25528810	4100	4100	4100	4100	0
46	20240418	195800	25528810	4100	4100	4100	4100	0
47	20240418	195700	25528810	4100	4100	4100	4100	0
48	20240418	195600	25528810	4100	4100	4100	4100	0
49	20240418	195500	25528810	4100	4100	4100	4100	0
50	20240418	195400	25528810	4100	4100	4100	4100	0
51	20240418	195300	25528810	4100	4100	4100	4100	0
52	20240418	195200	25528810	4100	4100	4100	4100	0
53	20240418	195100	25528810	4100	4100	4100	4100	0
54	20240418	195000	25528810	4100	4100	4100	4100	0
55	20240418	194900	25528810	4100	4100	4100	4100	0
56	20240418	194800	25528810	4100	4100	4100	4100	0
57	20240418	194700	25528810	4100	4100	4100	4100	0
58	20240418	194600	25528810	4100	4100	4100	4100	0
59	20240418	194500	25528810	4100	4100	4100	4100	0
60	20240418	194400	25528810	4100	4100	4100	4100	0
61	20240418	194300	25528810	4100	4100	4100	4100	0
62	20240418	194200	25528810	4100	4100	4100	4100	430
63	20240418	194100	25528810	4100	4100	4100	4100	0
64	20240418	194000	25528810	4100	4100	4100	4100	0
65	20240418	193900	25528810	4100	4100	4100	4100	0
66	20240418	193800	25528810	4100	4100	4100	4100	0
67	20240418	193700	25528810	4100	4100	4100	4100	0
68	20240418	193600	25528810	4100	4100	4100	4100	0
69	20240418	193500	25528810	4100	4100	4100	4100	0
70	20240418	193400	25528810	4100	4100	4100	4100	0
71	20240418	193300	25528810	4100	4100	4100	4100	0
72	20240418	193200	25528810	4100	4100	4100	4100	0
73	20240418	193100	25528810	4100	4100	4100	4100	0
74	20240418	193000	25528810	4100	4100	4100	4100	0
75	20240418	192900	25528810	4100	4100	4100	4100	0
76	20240418	192800	25528810	4100	4100	4100	4100	0
77	20240418	192700	25528810	4100	4100	4100	4100	0
78	20240418	192600	25528810	4100	4100	4100	4100	0
79	20240418	192500	25528810	4100	4100	4100	4100	0
80	20240418	192400	25528810	4100	4100	4100	4100	0
81	20240418	192300	25528810	4100	4100	4100	4100	0
82	20240418	192200	25528810	4100	4100	4100	4100	0
83	20240418	192100	25528810	4100	4100	4100	4100	0
84	20240418	192000	25528810	4100	4100	4100	4100	0
85	20240418	191900	25528810	4100	4100	4100	4100	0
86	20240418	191800	25528810	4100	4100	4100	4100	0
87	20240418	191700	25528810	4100	4100	4100	4100	0
88	20240418	191600	25528810	4100	4100	4100	4100	0
89	20240418	191500	25528810	4100	4100	4100	4100	0
90	20240418	191400	25528810	4100	4100	4100	4100	0
91	20240418	191300	25528810	4100	4100	4100	4100	0
92	20240418	191200	25528810	4100	4100	4100	4100	430
93	20240418	191100	25528810	4100	4100	4100	4100	0
94	20240418	191000	25528810	4100	4100	4100	4100	0
95	20240418	190900	25528810	4100	4100	4100	4100	0
96	20240418	190800	25528810	4100	4100	4100	4100	0
97	20240418	190700	25528810	4100	4100	4100	4100	0
98	20240418	190600	25528810	4100	4100	4100	4100	0
99	20240418	190500	25528810	4100	4100	4100	4100	0
100	20240418	190400	25528810	4100	4100	4100	4100	0
101	20240418	190300	25528810	4100	4100	4100	4100	0
102	20240418	190200	25528810	4100	4100	4100	4100	0
103	20240418	190100	25528810	4100	4100	4100	4100	0
104	20240418	190000	25528810	4100	4100	4100	4100	0
105	20240418	185900	25528810	4100	4100	4100	4100	0
106	20240418	185800	25528810	4100	4100	4100	4100	0
107	20240418	185700	25528810	4100	4100	4100	4100	0
108	20240418	185600	25528810	4100	4100	4100	4100	0
109	20240418	185500	25528810	4100	4100	4100	4100	0
110	20240418	185400	25528810	4100	4100	4100	4100	0
111	20240418	185300	25528810	4100	4100	4100	4100	0
112	20240418	185200	25528810	4100	4100	4100	4100	0
113	20240418	185100	25528810	4100	4100	4100	4100	0
114	20240418	185000	25528810	4100	4100	4100	4100	0
115	20240418	184900	25528810	4100	4100	4100	4100	0
116	20240418	184800	25528810	4100	4100	4100	4100	0
117	20240418	184700	25528810	4100	4100	4100	4100	0
118	20240418	184600	25528810	4100	4100	4100	4100	0
119	20240418	184500	25528810	4100	4100	4100	4100	0
120	20240418	184400	25528810	4100	4100	4100	4100	0
121	20240418	184300	25528810	4100	4100	4100	4100	0
122	20240418	184200	25528810	4100	4100	4100	4100	430
123	20240418	184100	25528810	4100	4100	4100	4100	0
124	20240418	184000	25528810	4100	4100	4100	4100	0
125	20240418	183900	25528810	4100	4100	4100	4100	0
126	20240418	183800	25528810	4100	4100	4100	4100	0
127	20240418	183700	25528810	4100	4100	4100	4100	0
128	20240418	183600	25528810	4100	4100	4100	4100	0
129	20240418	183500	25528810	4100	4100	4100	4100	0
130	20240418	183400	25528810	4100	4100	4100	4100	0
131	20240418	183300	25528810	4100	4100	4100	4100	0
132	20240418	183200	25528810	4100	4100	4100	4100	0
133	20240418	183100	25528810	4100	4100	4100	4100	0
134	20240418	183000	25528810	4100	4100	4100	4100	0
135	20240418	182900	25528810	4100	4100	4100	4100	0
136	20240418	182800	25528810	4100	4100	4100	4100	0
137	20240418	182700	25528810	4100	4100	4100	4100	0
138	20240418	182600	25528810	4100	4100	4100	4100	0
139	20240418	182500	25528810	4100	4100	4100	4100	0
140	20240418	182400	25528810	4100	4100	4100	4100	0
141	20240418	182300	25528810	4100	4100	4100	4100	0
142	20240418	182200	25528810	4100	4100	4100	4100	0
143	20240418	182100	25528810	4100	4100	4100	4100	0
144	20240418	182000	25528810	4100	4100	4100	4100	0
145	20240418	181900	25528810	4100	4100	4100	4100	0
146	20240418	181800	25528810	4100	4100	4100	4100	0
147	20240418	181700	25528810	4100	4100	4100	4100	0
148	20240418	181600	25528810	4100	4100	4100	4100	0
149	20240418	181500	25528810	4100	4100	4100	4100	0
150	20240418	181400	25528810	4100	4100	4100	4100	0
151	20240418	181300	25528810	4100	4100	4100	4100	0
152	20240418	181200	25528810	4100	4100	4100	4100	430
153	20240418	181100	25528810	4100	4100	4100	4100	0
154	20240418	181000	25528810	4100	4100	4100	4100	0
155	20240418	180900	25528810	4100	4100	4100	4100	0
156	20240418	180800	25528810	4100	4100	4100	4100	0
157	20240418	180700	25528810	4100	4100	4100	4100	0
158	20240418	180600	25528810	4100	4100	4100	4100	0
159	20240418	180500	25528810	4100	4100	4100	4100	0
160	20240418	180400	25528810	4100	4100	4100	4100	0
161	20240418	180300	25528810	4100	4100	4100	4100	0
162	20240418	180200	25528810	4100	4100	4100	4100	0
163	20240418	180100	25528810	4100	4100	4100	4100	0
164	20240418	180000	25528810	4100	4100	4100	4100	0
165	20240418	175900	25528810	4100	4100	4100	4100	0
166	20240418	175800	25528810	4100	4100	4100	4100	0
167	20240418	175700	25528810	4100	4100	4100	4100	0
168	20240418	175600	25528810	4100	4100	4100	4100	0
169	20240418	175500	25528810	4100	4100	4100	4100	0
170	20240418	175400	25528810	4100	4100	4100	4100	0
171	20240418	175300	25528810	4100	4100	4100	4100	0
172	20240418	175200	25528810	4100	4100	4100	4100	0
173	20240418	175100	25528810	4100	4100	4100	4100	0
174	20240418	175000	25528810	4100	4100	4100	4100	0
175	20240418	174900	25528810	4100	4100	4100	4100	0
176	20240418	174800	25528810	4100	4100	4100	4100	0
177	20240418	174700	25528810	4100	4100	4100	4100	0
178	20240418	174600	25528810	4100	4100	4100	4100	0
179	20240418	174500	25528810	4100	4100	4100	4100	0
180	20240418	174400	25528810	4100	4100	4100	4100	0
181	20240418	174300	25528810	4100	4100	4100	4100	0
182	20240418	174200	25528810	4100	4100	4100	4100	430
183	20240418	174100	25528810	4100	4100	4100	4100	0
184	20240418	174000	25528810	4100	4100	4100	4100	0
185	20240418	173900	25528810	4100	4100	4100	4100	0
186	20240418	173800	25528810	4100	4100	4100	4100	0
187	20240418	173700	25528810	4100	4100	4100	4100	0
188	20240418	173600	25528810	4100	4100	4100	4100	0
189	20240418	173500	25528810	4100	4100	4100	4100	0
190	20240418	173400	25528810	4100	4100	4100	4100	0
191	20240418	173300	25528810	4100	4100	4100	4100	0
192	20240418	173200	25528810	4100	4100	4100	4100	0
193	20240418	173100	25528810	4100	4100	4100	4100	0
194	20240418	173000	25528810	4100	4100	4100	4100	0
195	20240418	172900	25528810	4100	4100	4100	4100	0
196	20240418	172800	25528810	4100	4100	4100	4100	0
197	20240418	172700	25528810	4100	4100	4100	4100	0
198	20240418	172600	25528810	4100	4100	4100	4100	0
199	20240418	172500	25528810	4100	4100	4100	4100	0
200	20240418	172400	25528810	4100	4100	4100	4100	0
201	20240418	172300	25528810	4100	4100	4100	4100	0
202	20240418	172200	25528810	4100	4100	4100	4100	0
203	20240418	172100	25528810	4100	4100	4100	4100	0
204	20240418	172000	25528810	4100	4100	4100	4100	0
205	20240418	171900	25528810	4100	4100	4100	4100	0
206	20240418	171800	25528810	4100	4100	4100	4100	0
207	20240418	171700	25528810	4100	4100	4100	4100	0
208	20240418	171600	25528810	4100	4100	4100	4100	0
209	20240418	171500	25528810	4100	4100	4100	4100	0
210	20240418	171400	25528810	4100	4100	4100	4100	0
211	20240418	171300	25528810	4100	4100	4100	4100	0
212	20240418	171200	25528810	4100	4100	4100	4100	430
213	20240418	171100	25528810	4100	4100	4100	4100	0
214	20240418	171000	25528810	4100	4100	4100	4100	0
215	20240418	170900	25528810	4100	4100	4100	4100	0
216	20240418	170800	25528810	4100	4100	4100	4100	0
217	20240418	170700	25528810	4100	4100	4100	4100	0
218	20240418	170600	25528810	4100	4100	4100	4100	0
219	20240418	170500	25528810	4100	4100	4100	4100	0
220	20240418	170400	25528810	4100	4100	4100	4100	0
221	20240418	170300	25528810	4100	4100	4100	4100	0
222	20240418	170200	25528810	4100	4100	4100	4100	0
223	20240418	170100	25528810	4100	4100	4100	4100	0
224	20240418	170000	25528810	4100	4100	4100	4100	0
225	20240418	165900	25528810	4100	4100	4100	4100	0
226	20240418	165800	25528810	4100	4100	4100	4100	0
227	20240418	165700	25528810	4100	4100	4100	4100	0
228	20240418	165600	25528810	4100	4100	4100	4100	0
229	20240418	165500	25528810	4100	4100	4100	4100	0
230	20240418	165400	25528810	4100	4100	4100	4100	0
231	20240418	165300	25528810	4100	4100	4100	4100	0
232	20240418	165200	25528810	4100	4100	4100	4100	0
233	20240418	165100	25528810	4100	4100	4100	4100	0
234	20240418	165000	25528810	4100	4100	4100	4100	0
235	20240418	164900	25528810	4100	4100	4100	4100	0
236	20240418	164800	25528810	4100	4100	4100	4100	0
237	20240418	164700	25528810	4100	4100	4100	4100	0
238	20240418	164600	25528810	4100	4100	4100	4100	0
239	20240418	164500	25528810	4100	4100	4100	4100	0
240	20240418	164400	25528810	4100	4100	4100	4100	0
241	20240418	164300	25528810	4100	4100	4100	4100	0
242	20240418	164200	25528810	4100	4100	4100	4100	430
243	20240418	164100	25528810	4100	4100	4100	4100	0
244	20240418	164000	25528810	4100	4100	4100	4100	0
245	20240418	163900	25528810	4100	4100	4100	4100	0
246	20240418	163800	25528810	4100	4100	4100	4100	0
247	20240418	163700	25528810	4100	4100	4100	4100	0
248	20240418	163600	25528810	4100	4100	4100	4100	0
249	20240418	163500	25528810	4100	4100	4100	4100	0
250	20240418	163400	25528810	4100	4100	4100	4100	0
251	20240418	163300	25528810	4100	4100	4100	4100	0
252	20240418	163200	25528810	4100	4100	4100	4100	0
253	20240418	163100	25528810	4100	4100	4100	4100	0
254	20240418	163000	25528810	4100	4100	4100	4100	0
255	20240418	162900	25528810	4100	4100	4100	4100	0
256	20240418	162800	25528810	4100	4100	4100	4100	0
257	20240418	162700	25528810	4100	4100	4100	4100	0
258	20240418	162600	25528810	4100	4100	4100	4100	0
259	20240418	162500	25528810	4100	4100	4100	4100	0
260	20240418	162400	25528810	4100	4100	4100	4100	0
261	20240418	162300	25528810	4100	4100	4100	4100	0
262	20240418	162200	25528810	4100	4100	4100	4100	0
263	20240418	162100	25528810	4100	4100	4100	4100	0
264	20240418	162000	25528810	4100	4100	4100	4100	0
265	20240418	161900	25528810	4100	4100	4100	4100	0
266	20240418	161800	25528810	4100	4100	4100	4100	0
267	20240418	161700	25528810	4100	4100	4100	4100	0
268	20240418	161600	25528810	4100	4100	4100	4100	0
269	20240418	161500	25528810	4100	4100	4100	4100	0
270	20240418	161400	25528810	4100	4100	4100	4100	0
271	20240418	161300	25528810	4100	4100	4100	4100	0
272	20240418	161200	25528810	4100	4100	4100	4100	430
273	20240418	161100	25528810	4100	4100	4100	4100	0
274	20240418	161000	25528810	4100	4100	4100	4100	0
275	20240418	160900	25528810	4100	4100	4100	4100	0
276	20240418	160800	25528810	4100	4100	4100	4100	0
277	20240418	160700	25528810	4100	4100	4100	4100	0
278	20240418	160600	25528810	4100	4100	4100	4100	0
279	20240418	160500	25528810	4100	4100	4100	4100	0
280	20240418	160400	25528810	4100	4100	4100	4100	0
281	20240418	160300	25528810	4100	4100	4100	4100	0
282	20240418	160200	25528810	4100	4100	4100	4100	0
283	20240418	160100	25528810	4100	4100	4100	4100	0
284	20240418	160000	25528810	4100	4100	4100	4100	0
285	20240418	155900	25528810	4100	4100	4100	4100	0
286	20240418	155800	25528810	4100	4100	4100	4100	0
287	20240418	155700	25528810	4100	4100	4100	4100	0
288	20240418	155600	25528810	4100	4100	4100	4100	0
289	20240418	155500	25528810	4100	4100	4100	4100	0
290	20240418	155400	25528810	4100	4100	4100	4100	0
291	20240418	155300	25528810	4100	4100	4100	4100	0
292	20240418	155200	25528810	4100	4100	4100	4100	0
293	20240418	155100	25528810	4100	4100	4100	4100	0
294	20240418	155000	25528810	4100	4100	4100	4100	0
295	20240418	154900	25528810	4100	4100	4100	4100	0
296	20240418	154800	25528810	4100	4100	4100	4100	0
297	20240418	154700	25528810	4100	4100	4100	4100	0
298	20240418	154600	25528810	4100	4100	4100	4100	0
299	20240418	154500	25528810	4100	4100	4100	4100	0
300	20240418	154400	25528810	4100	4100	4100	4100	0
301	20240418	154300	25528810	4100	4100	4100	4100	0
302	20240418	154200	25528810	4100	4100	4100	4100	430
303	20240418	154100	25528810	4100	4100	4100	4100	0
304	20240418	154000	25528810	4100	4100	4100	4100	0
305	20240418	153900	25528810	4100	4100	4100	4100	0
306	20240418	153800	25528810	4100	4100	4100	4100	0
307	20240418	153700	25528810	4100	4100	4100	4100	0
308	20240418	153600	25528810	4100	4100	4100	4100	0
309	20240418	153500	25528810	4100	4100	4100	4100	0
310	20240418	153400	25528810	4100	4100	4100	4100	0
311	20240418	153300	25528810	4100	4100	4100	4100	0
312	20240418	153200	25528810	4100	4100	4100	4100	0
313	20240418	153100	25528810	4100	4100	4100	4100	0
314	20240418	153000	25528810	4100	4100	4100	4100	430
315	20240418	152900	23765810	4100	4100	4100	4100	0
316	20240418	152800	23765810	4100	4100	4100	4100	0
317	20240418	152700	23765810	4100	4100	4100	4100	0
318	20240418	152600	23765810	4100	4100	4100	4100	0
319	20240418	152500	23765810	4100	4100	4100	4100	0
320	20240418	152400	23765810	4100	4100	4100	4100	0
321	20240418	152300	23765810	4100	4100	4100	4100	0
322	20240418	152200	23765810	4100	4100	4100	4100	0
323	20240418	152100	23765810	4100	4100	4100	4100	0
324	20240418	152000	23765810	4100	4100	4100	4100	0
325	20240418	151900	23765810	4100	4100	4100	4100	50
326	20240418	151800	23560810	4100	4070	4100	4070	175
327	20240418	151700	22848530	4070	4070	4070	4070	108
328	20240418	151600	22408970	4075	4075	4075	4075	217
329	20240418	151500	21524695	4075	4075	4075	4075	21
330	20240418	151400	21439120	4075	4075	4075	4075	1
331	20240418	151300	21435045	4075	4075	4075	4075	0
332	20240418	151200	21435045	4075	4075	4075	4075	0
333	20240418	151100	21435045	4075	4075	4075	4075	0
334	20240418	151000	21435045	4075	4075	4075	4075	490
335	20240418	150900	19438295	4070	4100	4100	4070	55
336	20240418	150800	19214415	4070	4070	4070	4070	1
337	20240418	150700	19210345	4075	4075	4075	4075	0
338	20240418	150600	19210345	4075	4075	4075	4075	0
339	20240418	150500	19210345	4075	4075	4075	4075	0
340	20240418	150400	19210345	4075	4075	4075	4075	1
341	20240418	150300	19206270	4100	4100	4100	4100	0
342	20240418	150200	19206270	4100	4100	4100	4100	0
343	20240418	150100	19206270	4100	4100	4100	4100	0
344	20240418	150000	19206270	4100	4100	4100	4100	0
345	20240418	145900	19206270	4100	4100	4100	4100	0
346	20240418	145800	19206270	4100	4100	4100	4100	0
347	20240418	145700	19206270	4100	4100	4100	4100	0
348	20240418	145600	19206270	4100	4100	4100	4100	0
349	20240418	145500	19206270	4100	4100	4100	4100	0
350	20240418	145400	19206270	4100	4100	4100	4100	1
351	20240418	145300	19202170	4075	4075	4075	4075	1
352	20240418	145200	19198095	4100	4100	4100	4100	0
353	20240418	145100	19198095	4100	4100	4100	4100	0
354	20240418	145000	19198095	4100	4100	4100	4100	0
355	20240418	144900	19198095	4100	4100	4100	4100	0
356	20240418	144800	19198095	4100	4100	4100	4100	0
357	20240418	144700	19198095	4100	4100	4100	4100	0
358	20240418	144600	19198095	4100	4100	4100	4100	0
359	20240418	144500	19198095	4100	4100	4100	4100	0
360	20240418	144400	19198095	4100	4100	4100	4100	0
361	20240418	144300	19198095	4100	4100	4100	4100	0
362	20240418	144200	19198095	4100	4100	4100	4100	0
363	20240418	144100	19198095	4100	4100	4100	4100	0
364	20240418	144000	19198095	4100	4100	4100	4100	0
365	20240418	143900	19198095	4100	4100	4100	4100	0
366	20240418	143800	19198095	4100	4100	4100	4100	0
367	20240418	143700	19198095	4100	4100	4100	4100	0
368	20240418	143600	19198095	4100	4100	4100	4100	0
369	20240418	143500	19198095	4100	4100	4100	4100	0
370	20240418	143400	19198095	4100	4100	4100	4100	0
371	20240418	143300	19198095	4100	4100	4100	4100	0
372	20240418	143200	19198095	4100	4100	4100	4100	0
373	20240418	143100	19198095	4100	4100	4100	4100	0
374	20240418	143000	19198095	4100	4100	4100	4100	0
375	20240418	142900	19198095	4100	4100	4100	4100	0
376	20240418	142800	19198095	4100	4100	4100	4100	0
377	20240418	142700	19198095	4100	4100	4100	4100	0
378	20240418	142600	19198095	4100	4100	4100	4100	0
379	20240418	142500	19198095	4100	4100	4100	4100	0
380	20240418	142400	19198095	4100	4100	4100	4100	0
381	20240418	142300	19198095	4100	4100	4100	4100	0
382	20240418	142200	19198095	4100	4100	4100	4100	0
383	20240418	142100	19198095	4100	4100	4100	4100	15
384	20240418	142000	19136595	4100	4100	4100	4100	0
385	20240418	141900	19136595	4100	4100	4100	4100	0
386	20240418	141800	19136595	4100	4100	4100	4100	0
387	20240418	141700	19136595	4100	4100	4100	4100	0
388	20240418	141600	19136595	4100	4100	4100	4100	0
389	20240418	141500	19136595	4100	4100	4100	4100	0
390	20240418	141400	19136595	4100	4100	4100	4100	0
391	20240418	141300	19136595	4100	4100	4100	4100	0
392	20240418	141200	19136595	4100	4100	4100	4100	0
393	20240418	141100	19136595	4100	4100	4100	4100	0
394	20240418	141000	19136595	4100	4100	4100	4100	0
395	20240418	140900	19136595	4100	4100	4100	4100	0
396	20240418	140800	19136595	4100	4100	4100	4100	0
397	20240418	140700	19136595	4100	4100	4100	4100	0
398	20240418	140600	19136595	4100	4100	4100	4100	0
399	20240418	140500	19136595	4100	4100	4100	4100	0
400	20240418	140400	19136595	4100	4100	4100	4100	0
401	20240418	140300	19136595	4100	4100	4100	4100	0
402	20240418	140200	19136595	4100	4100	4100	4100	0
403	20240418	140100	19136595	4100	4100	4100	4100	3
404	20240418	140000	19124295	4100	4100	4100	4100	0
405	20240418	135900	19124295	4100	4100	4100	4100	0
406	20240418	135800	19124295	4100	4100	4100	4100	0
407	20240418	135700	19124295	4100	4100	4100	4100	0
408	20240418	135600	19124295	4100	4100	4100	4100	0
409	20240418	135500	19124295	4100	4100	4100	4100	0
410	20240418	135400	19124295	4100	4100	4100	4100	0
411	20240418	135300	19124295	4100	4100	4100	4100	0
412	20240418	135200	19124295	4100	4100	4100	4100	0
413	20240418	135100	19124295	4100	4100	4100	4100	0
414	20240418	135000	19124295	4100	4100	4100	4100	0
415	20240418	134900	19124295	4100	4100	4100	4100	4
416	20240418	134800	19107895	4100	4100	4100	4100	5
417	20240418	134700	19087395	4100	4100	4100	4100	1
418	20240418	134600	19083295	4070	4070	4070	4070	0
419	20240418	134500	19083295	4070	4070	4070	4070	0
420	20240418	134400	19083295	4070	4070	4070	4070	0
421	20240418	134300	19083295	4070	4070	4070	4070	4
422	20240418	134200	19067015	4100	4100	4100	4100	0
423	20240418	134100	19067015	4100	4100	4100	4100	0
424	20240418	134000	19067015	4100	4100	4100	4100	0
425	20240418	133900	19067015	4100	4100	4100	4100	0
426	20240418	133800	19067015	4100	4100	4100	4100	0
427	20240418	133700	19067015	4100	4100	4100	4100	0
428	20240418	133600	19067015	4100	4100	4100	4100	0
429	20240418	133500	19067015	4100	4100	4100	4100	0
430	20240418	133400	19067015	4100	4100	4100	4100	0
431	20240418	133300	19067015	4100	4100	4100	4100	0
432	20240418	133200	19067015	4100	4100	4100	4100	0
433	20240418	133100	19067015	4100	4100	4100	4100	0
434	20240418	133000	19067015	4100	4100	4100	4100	0
435	20240418	132900	19067015	4100	4100	4100	4100	0
436	20240418	132800	19067015	4100	4100	4100	4100	0
437	20240418	132700	19067015	4100	4100	4100	4100	0
438	20240418	132600	19067015	4100	4100	4100	4100	0
439	20240418	132500	19067015	4100	4100	4100	4100	0
440	20240418	132400	19067015	4100	4100	4100	4100	0
441	20240418	132300	19067015	4100	4100	4100	4100	0
442	20240418	132200	19067015	4100	4100	4100	4100	0
443	20240418	132100	19067015	4100	4100	4100	4100	0
444	20240418	132000	19067015	4100	4100	4100	4100	0
445	20240418	131900	19067015	4100	4100	4100	4100	0
446	20240418	131800	19067015	4100	4100	4100	4100	0
447	20240418	131700	19067015	4100	4100	4100	4100	0
448	20240418	131600	19067015	4100	4100	4100	4100	0
449	20240418	131500	19067015	4100	4100	4100	4100	0
450	20240418	131400	19067015	4100	4100	4100	4100	0
451	20240418	131300	19067015	4100	4100	4100	4100	0
452	20240418	131200	19067015	4100	4100	4100	4100	0
453	20240418	131100	19067015	4100	4100	4100	4100	0
454	20240418	131000	19067015	4100	4100	4100	4100	0
455	20240418	130900	19067015	4100	4100	4100	4100	0
456	20240418	130800	19067015	4100	4100	4100	4100	0
457	20240418	130700	19067015	4100	4100	4100	4100	20
458	20240418	130600	18985015	4100	4100	4100	4100	0
459	20240418	130500	18985015	4100	4100	4100	4100	0
460	20240418	130400	18985015	4100	4100	4100	4100	0
461	20240418	130300	18985015	4100	4100	4100	4100	1
462	20240418	130200	18980915	4100	4100	4100	4100	0
463	20240418	130100	18980915	4100	4100	4100	4100	0
464	20240418	130000	18980915	4100	4100	4100	4100	0
465	20240418	125900	18980915	4100	4100	4100	4100	20
466	20240418	125800	18898915	4100	4100	4100	4100	0
467	20240418	125700	18898915	4100	4100	4100	4100	0
468	20240418	125600	18898915	4100	4100	4100	4100	0
469	20240418	125500	18898915	4100	4100	4100	4100	0
470	20240418	125400	18898915	4100	4100	4100	4100	0
471	20240418	125300	18898915	4100	4100	4100	4100	0
472	20240418	125200	18898915	4100	4100	4100	4100	0
473	20240418	125100	18898915	4100	4100	4100	4100	0
474	20240418	125000	18898915	4100	4100	4100	4100	0
475	20240418	124900	18898915	4100	4100	4100	4100	0
476	20240418	124800	18898915	4100	4100	4100	4100	0
477	20240418	124700	18898915	4100	4100	4100	4100	0
478	20240418	124600	18898915	4100	4100	4100	4100	0
479	20240418	124500	18898915	4100	4100	4100	4100	0
480	20240418	124400	18898915	4100	4100	4100	4100	0
481	20240418	124300	18898915	4100	4100	4100	4100	0
482	20240418	124200	18898915	4100	4100	4100	4100	0
483	20240418	124100	18898915	4100	4100	4100	4100	0
484	20240418	124000	18898915	4100	4100	4100	4100	0
485	20240418	123900	18898915	4100	4100	4100	4100	0
486	20240418	123800	18898915	4100	4100	4100	4100	1
487	20240418	123700	18894815	4085	4085	4085	4085	1
488	20240418	123600	18890730	4100	4100	4100	4100	0
489	20240418	123500	18890730	4100	4100	4100	4100	0
490	20240418	123400	18890730	4100	4100	4100	4100	51
491	20240418	123300	18681630	4100	4100	4100	4100	0
492	20240418	123200	18681630	4100	4100	4100	4100	0
493	20240418	123100	18681630	4100	4100	4100	4100	0
494	20240418	123000	18681630	4100	4100	4100	4100	0
495	20240418	122900	18681630	4100	4100	4100	4100	1
496	20240418	122800	18677530	4100	4100	4100	4100	0
497	20240418	122700	18677530	4100	4100	4100	4100	0
498	20240418	122600	18677530	4100	4100	4100	4100	0
499	20240418	122500	18677530	4100	4100	4100	4100	0
500	20240418	122400	18677530	4100	4100	4100	4100	0
501	20240418	122300	18677530	4100	4100	4100	4100	0
502	20240418	122200	18677530	4100	4100	4100	4100	0
503	20240418	122100	18677530	4100	4100	4100	4100	0
504	20240418	122000	18677530	4100	4100	4100	4100	0
505	20240418	121900	18677530	4100	4100	4100	4100	0
506	20240418	121800	18677530	4100	4100	4100	4100	0
507	20240418	121700	18677530	4100	4100	4100	4100	1
508	20240418	121600	18673430	4100	4100	4100	4100	0
509	20240418	121500	18673430	4100	4100	4100	4100	0
510	20240418	121400	18673430	4100	4100	4100	4100	0
511	20240418	121300	18673430	4100	4100	4100	4100	0
512	20240418	121200	18673430	4100	4100	4100	4100	0
513	20240418	121100	18673430	4100	4100	4100	4100	0
514	20240418	121000	18673430	4100	4100	4100	4100	0
515	20240418	120900	18673430	4100	4100	4100	4100	0
516	20240418	120800	18673430	4100	4100	4100	4100	0
517	20240418	120700	18673430	4100	4100	4100	4100	1
518	20240418	120600	18669330	4100	4100	4100	4100	1
519	20240418	120500	18665230	4100	4100	4100	4100	1
520	20240418	120400	18661130	4100	4100	4100	4100	0
521	20240418	120300	18661130	4100	4100	4100	4100	0
522	20240418	120200	18661130	4100	4100	4100	4100	0
523	20240418	120100	18661130	4100	4100	4100	4100	0
524	20240418	120000	18661130	4100	4100	4100	4100	0
525	20240418	115900	18661130	4100	4100	4100	4100	0
526	20240418	115800	18661130	4100	4100	4100	4100	0
527	20240418	115700	18661130	4100	4100	4100	4100	0
528	20240418	115600	18661130	4100	4100	4100	4100	0
529	20240418	115500	18661130	4100	4100	4100	4100	0
530	20240418	115400	18661130	4100	4100	4100	4100	1
531	20240418	115300	18657030	4070	4070	4070	4070	0
532	20240418	115200	18657030	4070	4070	4070	4070	0
533	20240418	115100	18657030	4070	4070	4070	4070	0
534	20240418	115000	18657030	4070	4070	4070	4070	0
535	20240418	114900	18657030	4070	4070	4070	4070	2
536	20240418	114800	18648890	4100	4100	4100	4100	0
537	20240418	114700	18648890	4100	4100	4100	4100	0
538	20240418	114600	18648890	4100	4100	4100	4100	0
539	20240418	114500	18648890	4100	4100	4100	4100	0
540	20240418	114400	18648890	4100	4100	4100	4100	0
541	20240418	114300	18648890	4100	4100	4100	4100	0
542	20240418	114200	18648890	4100	4100	4100	4100	0
543	20240418	114100	18648890	4100	4100	4100	4100	0
544	20240418	114000	18648890	4100	4100	4100	4100	0
545	20240418	113900	18648890	4100	4100	4100	4100	0
546	20240418	113800	18648890	4100	4100	4100	4100	0
547	20240418	113700	18648890	4100	4100	4100	4100	0
548	20240418	113600	18648890	4100	4100	4100	4100	0
549	20240418	113500	18648890	4100	4100	4100	4100	0
550	20240418	113400	18648890	4100	4100	4100	4100	0
551	20240418	113300	18648890	4100	4100	4100	4100	0
552	20240418	113200	18648890	4100	4100	4100	4100	0
553	20240418	113100	18648890	4100	4100	4100	4100	0
554	20240418	113000	18648890	4100	4100	4100	4100	0
555	20240418	112900	18648890	4100	4100	4100	4100	0
556	20240418	112800	18648890	4100	4100	4100	4100	0
557	20240418	112700	18648890	4100	4100	4100	4100	0
558	20240418	112600	18648890	4100	4100	4100	4100	0
559	20240418	112500	18648890	4100	4100	4100	4100	0
560	20240418	112400	18648890	4100	4100	4100	4100	0
561	20240418	112300	18648890	4100	4100	4100	4100	0
562	20240418	112200	18648890	4100	4100	4100	4100	0
563	20240418	112100	18648890	4100	4100	4100	4100	0
564	20240418	112000	18648890	4100	4100	4100	4100	0
565	20240418	111900	18648890	4100	4100	4100	4100	0
566	20240418	111800	18648890	4100	4100	4100	4100	0
567	20240418	111700	18648890	4100	4100	4100	4100	0
568	20240418	111600	18648890	4100	4100	4100	4100	0
569	20240418	111500	18648890	4100	4100	4100	4100	0
570	20240418	111400	18648890	4100	4100	4100	4100	0
571	20240418	111300	18648890	4100	4100	4100	4100	0
572	20240418	111200	18648890	4100	4100	4100	4100	0
573	20240418	111100	18648890	4100	4100	4100	4100	0
574	20240418	111000	18648890	4100	4100	4100	4100	0
575	20240418	110900	18648890	4100	4100	4100	4100	0
576	20240418	110800	18648890	4100	4100	4100	4100	0
577	20240418	110700	18648890	4100	4100	4100	4100	0
578	20240418	110600	18648890	4100	4100	4100	4100	5
579	20240418	110500	18628390	4070	4070	4070	4070	0
580	20240418	110400	18628390	4070	4070	4070	4070	0
581	20240418	110300	18628390	4070	4070	4070	4070	1
582	20240418	110200	18624320	4100	4100	4100	4100	0
583	20240418	110100	18624320	4100	4100	4100	4100	0
584	20240418	110000	18624320	4100	4100	4100	4100	0
585	20240418	105900	18624320	4100	4100	4100	4100	0
586	20240418	105800	18624320	4100	4100	4100	4100	0
587	20240418	105700	18624320	4100	4100	4100	4100	0
588	20240418	105600	18624320	4100	4100	4100	4100	0
589	20240418	105500	18624320	4100	4100	4100	4100	0
590	20240418	105400	18624320	4100	4100	4100	4100	0
591	20240418	105300	18624320	4100	4100	4100	4100	0
592	20240418	105200	18624320	4100	4100	4100	4100	0
593	20240418	105100	18624320	4100	4100	4100	4100	4
594	20240418	105000	18607920	4100	4100	4100	4100	0
595	20240418	104900	18607920	4100	4100	4100	4100	0
596	20240418	104800	18607920	4100	4070	4100	4070	2
597	20240418	104700	18599750	4100	4100	4100	4100	0
598	20240418	104600	18599750	4100	4100	4100	4100	0
599	20240418	104500	18599750	4100	4100	4100	4100	0
600	20240418	104400	18599750	4100	4100	4100	4100	0
601	20240418	104300	18599750	4100	4100	4100	4100	0
602	20240418	104200	18599750	4100	4100	4100	4100	0
603	20240418	104100	18599750	4100	4100	4100	4100	0
604	20240418	104000	18599750	4100	4100	4100	4100	0
605	20240418	103900	18599750	4100	4100	4100	4100	1
606	20240418	103800	18595650	4100	4100	4100	4100	0
607	20240418	103700	18595650	4100	4100	4100	4100	0
608	20240418	103600	18595650	4100	4100	4100	4100	0
609	20240418	103500	18595650	4100	4100	4100	4100	13
610	20240418	103400	18542350	4085	4085	4085	4085	0
611	20240418	103300	18542350	4085	4085	4085	4085	0
612	20240418	103200	18542350	4085	4085	4085	4085	19
613	20240418	103100	18464735	4100	4100	4100	4100	0
614	20240418	103000	18464735	4100	4100	4100	4100	0
615	20240418	102900	18464735	4100	4100	4100	4100	0
616	20240418	102800	18464735	4100	4100	4100	4100	10
617	20240418	102700	18423735	4065	4065	4065	4065	1
618	20240418	102600	18419670	4100	4100	4100	4100	0
619	20240418	102500	18419670	4100	4100	4100	4100	0
620	20240418	102400	18419670	4100	4100	4100	4100	0
621	20240418	102300	18419670	4100	4100	4100	4100	0
622	20240418	102200	18419670	4100	4100	4100	4100	0
623	20240418	102100	18419670	4100	4100	4100	4100	0
624	20240418	102000	18419670	4100	4100	4100	4100	0
625	20240418	101900	18419670	4100	4100	4100	4100	0
626	20240418	101800	18419670	4100	4100	4100	4100	33
627	20240418	101700	18284370	4100	4100	4100	4100	0
628	20240418	101600	18284370	4100	4100	4100	4100	0
629	20240418	101500	18284370	4100	4065	4100	4065	249
630	20240418	101400	17272010	4065	4065	4065	4065	135
631	20240418	101300	16723235	4065	4065	4065	4065	0
632	20240418	101200	16723235	4065	4065	4065	4065	0
633	20240418	101100	16723235	4065	4065	4065	4065	0
634	20240418	101000	16723235	4065	4065	4065	4065	0
635	20240418	100900	16723235	4065	4065	4065	4065	0
636	20240418	100800	16723235	4065	4065	4065	4065	44
637	20240418	100700	16544375	4065	4065	4065	4065	0
638	20240418	100600	16544375	4065	4065	4065	4065	0
639	20240418	100500	16544375	4065	4065	4065	4065	3
640	20240418	100400	16532180	4065	4070	4070	4065	500
641	20240418	100300	14499675	4075	4080	4080	4075	130
642	20240418	100200	13969280	4095	4095	4095	4095	1
643	20240418	100100	13965185	4095	4095	4095	4095	1
644	20240418	100000	13961090	4095	4095	4095	4095	24
645	20240418	095900	13862810	4080	4080	4080	4080	13
646	20240418	095800	13809770	4100	4100	4100	4100	0
647	20240418	095700	13809770	4100	4100	4100	4100	0
648	20240418	095600	13809770	4100	4100	4100	4100	0
649	20240418	095500	13809770	4100	4100	4100	4100	577
650	20240418	095400	11444070	4235	4235	4235	4235	3
651	20240418	095300	11431365	4075	4200	4310	4075	549
652	20240418	095200	9151995	4200	4085	4200	4085	714
653	20240418	095100	6211850	4085	4085	4085	4085	129
654	20240418	095000	5684885	4085	4085	4085	4085	0
655	20240418	094900	5684885	4085	4085	4085	4085	99
656	20240418	094800	5280470	4085	4085	4085	4085	0
657	20240418	094700	5280470	4085	4085	4085	4085	0
658	20240418	094600	5280470	4085	4085	4085	4085	0
659	20240418	094500	5280470	4085	4085	4085	4085	0
660	20240418	094400	5280470	4085	4085	4085	4085	0
661	20240418	094300	5280470	4085	4085	4085	4085	0
662	20240418	094200	5280470	4085	4085	4085	4085	0
663	20240418	094100	5280470	4085	4075	4085	4075	138
664	20240418	094000	4717275	4080	4080	4080	4080	0
665	20240418	093900	4717275	4080	4080	4080	4080	0
666	20240418	093800	4717275	4080	4080	4080	4080	0
667	20240418	093700	4717275	4080	4080	4080	4080	10
668	20240418	093600	4676475	4080	4080	4080	4080	0
669	20240418	093500	4676475	4080	4080	4080	4080	0
670	20240418	093400	4676475	4080	4080	4080	4080	0
671	20240418	093300	4676475	4080	4080	4080	4080	0
672	20240418	093200	4676475	4080	4080	4080	4080	1
673	20240418	093100	4672395	4035	4035	4035	4035	0
674	20240418	093000	4672395	4035	4035	4035	4035	0
675	20240418	092900	4672395	4035	4035	4035	4035	0
676	20240418	092800	4672395	4035	4035	4035	4035	0
677	20240418	092700	4672395	4035	4035	4035	4035	0
678	20240418	092600	4672395	4035	4080	4080	4035	3
679	20240418	092500	4660245	4035	4035	4035	4035	1
680	20240418	092400	4656210	4080	4035	4080	4035	13
681	20240418	092300	4603350	4080	4080	4080	4080	1
682	20240418	092200	4599270	4035	4035	4035	4035	1
683	20240418	092100	4595235	4035	4035	4035	4035	2
684	20240418	092000	4587165	4080	4080	4080	4080	0
685	20240418	091900	4587165	4080	4035	4080	4035	67
686	20240418	091800	4313985	4080	4080	4080	4080	0
687	20240418	091700	4313985	4080	4080	4080	4080	0
688	20240418	091600	4313985	4080	4080	4080	4080	0
689	20240418	091500	4313985	4080	4045	4080	4045	320
690	20240418	091400	3017165	4045	4045	4045	4045	0
691	20240418	091300	3017165	4045	4045	4045	4045	100
692	20240418	091200	2612665	4045	4045	4045	4045	0
693	20240418	091100	2612665	4045	4045	4045	4045	0
694	20240418	091000	2612665	4045	4045	4045	4045	0
695	20240418	090900	2612665	4045	4045	4045	4045	0
696	20240418	090800	2612665	4045	4045	4045	4045	1
697	20240418	090700	2608620	4045	4045	4045	4045	1
698	20240418	090600	2604575	4020	4020	4020	4020	0
699	20240418	090500	2604575	4020	4020	4020	4020	2
700	20240418	090400	2596535	4045	4015	4045	4015	27
701	20240418	090300	2487830	4045	4045	4045	3985	533
702	20240418	090200	343325	4020	4020	4020	4020	20
703	20240418	090100	262925	4045	4045	4045	4045	0
704	20240418	090000	262925	4045	4045	4045	4045	65