KissMeData/095270/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195000	8025330	4990	4960	4990	4955	238
3	20240418	194900	8025330	4990	4990	4990	4990	0
4	20240418	194800	8025330	4990	4990	4990	4990	0
5	20240418	194700	8025330	4990	4990	4990	4990	0
6	20240418	194600	8025330	4990	4990	4990	4990	0
7	20240418	194500	8025330	4990	4990	4990	4990	0
8	20240418	194400	8025330	4990	4990	4990	4990	0
9	20240418	194300	8025330	4990	4990	4990	4990	0
10	20240418	194200	8025330	4990	4990	4990	4990	0
11	20240418	194100	8025330	4990	4990	4990	4990	0
12	20240418	194000	8025330	4990	4990	4990	4990	0
13	20240418	193900	8025330	4990	4990	4990	4990	0
14	20240418	193800	8025330	4990	4990	4990	4990	0
15	20240418	193700	8025330	4990	4990	4990	4990	0
16	20240418	193600	8025330	4990	4990	4990	4990	0
17	20240418	193500	8025330	4990	4990	4990	4990	0
18	20240418	193400	8025330	4990	4990	4990	4990	0
19	20240418	193300	8025330	4990	4990	4990	4990	0
20	20240418	193200	8025330	4990	4990	4990	4990	0
21	20240418	193100	8025330	4990	4990	4990	4990	0
22	20240418	193000	8025330	4990	4990	4990	4990	0
23	20240418	192900	8025330	4990	4990	4990	4990	0
24	20240418	192800	8025330	4990	4990	4990	4990	0
25	20240418	192700	8025330	4990	4990	4990	4990	0
26	20240418	192600	8025330	4990	4990	4990	4990	0
27	20240418	192500	8025330	4990	4990	4990	4990	0
28	20240418	192400	8025330	4990	4990	4990	4990	0
29	20240418	192300	8025330	4990	4990	4990	4990	0
30	20240418	192200	8025330	4990	4990	4990	4990	0
31	20240418	192100	8025330	4990	4990	4990	4990	0
32	20240418	192000	8025330	4990	4960	4990	4955	238
33	20240418	191900	8025330	4990	4990	4990	4990	0
34	20240418	191800	8025330	4990	4990	4990	4990	0
35	20240418	191700	8025330	4990	4990	4990	4990	0
36	20240418	191600	8025330	4990	4990	4990	4990	0
37	20240418	191500	8025330	4990	4990	4990	4990	0
38	20240418	191400	8025330	4990	4990	4990	4990	0
39	20240418	191300	8025330	4990	4990	4990	4990	0
40	20240418	191200	8025330	4990	4990	4990	4990	0
41	20240418	191100	8025330	4990	4990	4990	4990	0
42	20240418	191000	8025330	4990	4990	4990	4990	0
43	20240418	190900	8025330	4990	4990	4990	4990	0
44	20240418	190800	8025330	4990	4990	4990	4990	0
45	20240418	190700	8025330	4990	4990	4990	4990	0
46	20240418	190600	8025330	4990	4990	4990	4990	0
47	20240418	190500	8025330	4990	4990	4990	4990	0
48	20240418	190400	8025330	4990	4990	4990	4990	0
49	20240418	190300	8025330	4990	4990	4990	4990	0
50	20240418	190200	8025330	4990	4990	4990	4990	0
51	20240418	190100	8025330	4990	4990	4990	4990	0
52	20240418	190000	8025330	4990	4990	4990	4990	0
53	20240418	185900	8025330	4990	4990	4990	4990	0
54	20240418	185800	8025330	4990	4990	4990	4990	0
55	20240418	185700	8025330	4990	4990	4990	4990	0
56	20240418	185600	8025330	4990	4990	4990	4990	0
57	20240418	185500	8025330	4990	4990	4990	4990	0
58	20240418	185400	8025330	4990	4990	4990	4990	0
59	20240418	185300	8025330	4990	4990	4990	4990	0
60	20240418	185200	8025330	4990	4990	4990	4990	0
61	20240418	185100	8025330	4990	4990	4990	4990	0
62	20240418	185000	8025330	4990	4960	4990	4955	238
63	20240418	184900	8025330	4990	4990	4990	4990	0
64	20240418	184800	8025330	4990	4990	4990	4990	0
65	20240418	184700	8025330	4990	4990	4990	4990	0
66	20240418	184600	8025330	4990	4990	4990	4990	0
67	20240418	184500	8025330	4990	4990	4990	4990	0
68	20240418	184400	8025330	4990	4990	4990	4990	0
69	20240418	184300	8025330	4990	4990	4990	4990	0
70	20240418	184200	8025330	4990	4990	4990	4990	0
71	20240418	184100	8025330	4990	4990	4990	4990	0
72	20240418	184000	8025330	4990	4990	4990	4990	0
73	20240418	183900	8025330	4990	4990	4990	4990	0
74	20240418	183800	8025330	4990	4990	4990	4990	0
75	20240418	183700	8025330	4990	4990	4990	4990	0
76	20240418	183600	8025330	4990	4990	4990	4990	0
77	20240418	183500	8025330	4990	4990	4990	4990	0
78	20240418	183400	8025330	4990	4990	4990	4990	0
79	20240418	183300	8025330	4990	4990	4990	4990	0
80	20240418	183200	8025330	4990	4990	4990	4990	0
81	20240418	183100	8025330	4990	4990	4990	4990	0
82	20240418	183000	8025330	4990	4990	4990	4990	0
83	20240418	182900	8025330	4990	4990	4990	4990	0
84	20240418	182800	8025330	4990	4990	4990	4990	0
85	20240418	182700	8025330	4990	4990	4990	4990	0
86	20240418	182600	8025330	4990	4990	4990	4990	0
87	20240418	182500	8025330	4990	4990	4990	4990	0
88	20240418	182400	8025330	4990	4990	4990	4990	0
89	20240418	182300	8025330	4990	4990	4990	4990	0
90	20240418	182200	8025330	4990	4990	4990	4990	0
91	20240418	182100	8025330	4990	4990	4990	4990	0
92	20240418	182000	8025330	4990	4960	4990	4955	238
93	20240418	181900	8025330	4990	4990	4990	4990	0
94	20240418	181800	8025330	4990	4990	4990	4990	0
95	20240418	181700	8025330	4990	4990	4990	4990	0
96	20240418	181600	8025330	4990	4990	4990	4990	0
97	20240418	181500	8025330	4990	4990	4990	4990	0
98	20240418	181400	8025330	4990	4990	4990	4990	0
99	20240418	181300	8025330	4990	4990	4990	4990	0
100	20240418	181200	8025330	4990	4990	4990	4990	0
101	20240418	181100	8025330	4990	4990	4990	4990	0
102	20240418	181000	8025330	4990	4990	4990	4990	0
103	20240418	180900	8025330	4990	4990	4990	4990	0
104	20240418	180800	8025330	4990	4990	4990	4990	0
105	20240418	180700	8025330	4990	4990	4990	4990	0
106	20240418	180600	8025330	4990	4990	4990	4990	0
107	20240418	180500	8025330	4990	4990	4990	4990	0
108	20240418	180400	8025330	4990	4990	4990	4990	0
109	20240418	180300	8025330	4990	4990	4990	4990	0
110	20240418	180200	8025330	4990	4990	4990	4990	0
111	20240418	180100	8025330	4990	4990	4990	4990	0
112	20240418	180000	8025330	4990	4990	4990	4990	0
113	20240418	175900	8025330	4990	4990	4990	4990	0
114	20240418	175800	8025330	4990	4990	4990	4990	0
115	20240418	175700	8025330	4990	4990	4990	4990	0
116	20240418	175600	8025330	4990	4990	4990	4990	0
117	20240418	175500	8025330	4990	4990	4990	4990	0
118	20240418	175400	8025330	4990	4990	4990	4990	0
119	20240418	175300	8025330	4990	4990	4990	4990	0
120	20240418	175200	8025330	4990	4990	4990	4990	0
121	20240418	175100	8025330	4990	4990	4990	4990	0
122	20240418	175000	8025330	4990	4960	4990	4955	238
123	20240418	174900	8025330	4990	4990	4990	4990	0
124	20240418	174800	8025330	4990	4990	4990	4990	0
125	20240418	174700	8025330	4990	4990	4990	4990	0
126	20240418	174600	8025330	4990	4990	4990	4990	0
127	20240418	174500	8025330	4990	4990	4990	4990	0
128	20240418	174400	8025330	4990	4990	4990	4990	0
129	20240418	174300	8025330	4990	4990	4990	4990	0
130	20240418	174200	8025330	4990	4990	4990	4990	0
131	20240418	174100	8025330	4990	4990	4990	4990	0
132	20240418	174000	8025330	4990	4990	4990	4990	0
133	20240418	173900	8025330	4990	4990	4990	4990	0
134	20240418	173800	8025330	4990	4990	4990	4990	0
135	20240418	173700	8025330	4990	4990	4990	4990	0
136	20240418	173600	8025330	4990	4990	4990	4990	0
137	20240418	173500	8025330	4990	4990	4990	4990	0
138	20240418	173400	8025330	4990	4990	4990	4990	0
139	20240418	173300	8025330	4990	4990	4990	4990	0
140	20240418	173200	8025330	4990	4990	4990	4990	0
141	20240418	173100	8025330	4990	4990	4990	4990	0
142	20240418	173000	8025330	4990	4990	4990	4990	0
143	20240418	172900	8025330	4990	4990	4990	4990	0
144	20240418	172800	8025330	4990	4990	4990	4990	0
145	20240418	172700	8025330	4990	4990	4990	4990	0
146	20240418	172600	8025330	4990	4990	4990	4990	0
147	20240418	172500	8025330	4990	4990	4990	4990	0
148	20240418	172400	8025330	4990	4990	4990	4990	0
149	20240418	172300	8025330	4990	4990	4990	4990	0
150	20240418	172200	8025330	4990	4990	4990	4990	0
151	20240418	172100	8025330	4990	4990	4990	4990	0
152	20240418	172000	8025330	4990	4960	4990	4955	238
153	20240418	171900	8025330	4990	4990	4990	4990	0
154	20240418	171800	8025330	4990	4990	4990	4990	0
155	20240418	171700	8025330	4990	4990	4990	4990	0
156	20240418	171600	8025330	4990	4990	4990	4990	0
157	20240418	171500	8025330	4990	4990	4990	4990	0
158	20240418	171400	8025330	4990	4990	4990	4990	0
159	20240418	171300	8025330	4990	4990	4990	4990	0
160	20240418	171200	8025330	4990	4990	4990	4990	0
161	20240418	171100	8025330	4990	4990	4990	4990	0
162	20240418	171000	8025330	4990	4990	4990	4990	0
163	20240418	170900	8025330	4990	4990	4990	4990	0
164	20240418	170800	8025330	4990	4990	4990	4990	0
165	20240418	170700	8025330	4990	4990	4990	4990	0
166	20240418	170600	8025330	4990	4990	4990	4990	0
167	20240418	170500	8025330	4990	4990	4990	4990	0
168	20240418	170400	8025330	4990	4990	4990	4990	0
169	20240418	170300	8025330	4990	4990	4990	4990	0
170	20240418	170200	8025330	4990	4990	4990	4990	0
171	20240418	170100	8025330	4990	4990	4990	4990	0
172	20240418	170000	8025330	4990	4990	4990	4990	0
173	20240418	165900	8025330	4990	4990	4990	4990	0
174	20240418	165800	8025330	4990	4990	4990	4990	0
175	20240418	165700	8025330	4990	4990	4990	4990	0
176	20240418	165600	8025330	4990	4990	4990	4990	0
177	20240418	165500	8025330	4990	4990	4990	4990	0
178	20240418	165400	8025330	4990	4990	4990	4990	0
179	20240418	165300	8025330	4990	4990	4990	4990	0
180	20240418	165200	8025330	4990	4990	4990	4990	0
181	20240418	165100	8025330	4990	4990	4990	4990	0
182	20240418	165000	8025330	4990	4960	4990	4955	238
183	20240418	164900	8025330	4990	4990	4990	4990	0
184	20240418	164800	8025330	4990	4990	4990	4990	0
185	20240418	164700	8025330	4990	4990	4990	4990	0
186	20240418	164600	8025330	4990	4990	4990	4990	0
187	20240418	164500	8025330	4990	4990	4990	4990	0
188	20240418	164400	8025330	4990	4990	4990	4990	0
189	20240418	164300	8025330	4990	4990	4990	4990	0
190	20240418	164200	8025330	4990	4990	4990	4990	0
191	20240418	164100	8025330	4990	4990	4990	4990	0
192	20240418	164000	8025330	4990	4990	4990	4990	0
193	20240418	163900	8025330	4990	4990	4990	4990	0
194	20240418	163800	8025330	4990	4990	4990	4990	0
195	20240418	163700	8025330	4990	4990	4990	4990	0
196	20240418	163600	8025330	4990	4990	4990	4990	0
197	20240418	163500	8025330	4990	4990	4990	4990	0
198	20240418	163400	8025330	4990	4990	4990	4990	0
199	20240418	163300	8025330	4990	4990	4990	4990	0
200	20240418	163200	8025330	4990	4990	4990	4990	0
201	20240418	163100	8025330	4990	4990	4990	4990	0
202	20240418	163000	8025330	4990	4990	4990	4990	0
203	20240418	162900	8025330	4990	4990	4990	4990	0
204	20240418	162800	8025330	4990	4990	4990	4990	0
205	20240418	162700	8025330	4990	4990	4990	4990	0
206	20240418	162600	8025330	4990	4990	4990	4990	0
207	20240418	162500	8025330	4990	4990	4990	4990	0
208	20240418	162400	8025330	4990	4990	4990	4990	0
209	20240418	162300	8025330	4990	4990	4990	4990	0
210	20240418	162200	8025330	4990	4990	4990	4990	0
211	20240418	162100	8025330	4990	4990	4990	4990	0
212	20240418	162000	8025330	4990	4960	4990	4955	238
213	20240418	161900	8025330	4990	4990	4990	4990	0
214	20240418	161800	8025330	4990	4990	4990	4990	0
215	20240418	161700	8025330	4990	4990	4990	4990	0
216	20240418	161600	8025330	4990	4990	4990	4990	0
217	20240418	161500	8025330	4990	4990	4990	4990	0
218	20240418	161400	8025330	4990	4990	4990	4990	0
219	20240418	161300	8025330	4990	4990	4990	4990	0
220	20240418	161200	8025330	4990	4990	4990	4990	0
221	20240418	161100	8025330	4990	4990	4990	4990	0
222	20240418	161000	8025330	4990	4990	4990	4990	0
223	20240418	160900	8025330	4990	4990	4990	4990	0
224	20240418	160800	8025330	4990	4990	4990	4990	0
225	20240418	160700	8025330	4990	4990	4990	4990	0
226	20240418	160600	8025330	4990	4990	4990	4990	0
227	20240418	160500	8025330	4990	4990	4990	4990	0
228	20240418	160400	8025330	4990	4990	4990	4990	0
229	20240418	160300	8025330	4990	4990	4990	4990	0
230	20240418	160200	8025330	4990	4990	4990	4990	0
231	20240418	160100	8025330	4990	4990	4990	4990	0
232	20240418	160000	8025330	4990	4990	4990	4990	0
233	20240418	155900	8025330	4990	4990	4990	4990	0
234	20240418	155800	8025330	4990	4990	4990	4990	0
235	20240418	155700	8025330	4990	4990	4990	4990	0
236	20240418	155600	8025330	4990	4990	4990	4990	0
237	20240418	155500	8025330	4990	4990	4990	4990	0
238	20240418	155400	8025330	4990	4990	4990	4990	0
239	20240418	155300	8025330	4990	4990	4990	4990	0
240	20240418	155200	8025330	4990	4990	4990	4990	0
241	20240418	155100	8025330	4990	4990	4990	4990	0
242	20240418	155000	8025330	4990	4960	4990	4955	238
243	20240418	154900	8025330	4990	4990	4990	4990	0
244	20240418	154800	8025330	4990	4990	4990	4990	0
245	20240418	154700	8025330	4990	4990	4990	4990	0
246	20240418	154600	8025330	4990	4990	4990	4990	0
247	20240418	154500	8025330	4990	4990	4990	4990	0
248	20240418	154400	8025330	4990	4990	4990	4990	0
249	20240418	154300	8025330	4990	4990	4990	4990	0
250	20240418	154200	8025330	4990	4990	4990	4990	0
251	20240418	154100	8025330	4990	4990	4990	4990	0
252	20240418	154000	8025330	4990	4990	4990	4990	0
253	20240418	153900	8025330	4990	4990	4990	4990	0
254	20240418	153800	8025330	4990	4990	4990	4990	0
255	20240418	153700	8025330	4990	4990	4990	4990	0
256	20240418	153600	8025330	4990	4990	4990	4990	0
257	20240418	153500	8025330	4990	4990	4990	4990	0
258	20240418	153400	8025330	4990	4990	4990	4990	0
259	20240418	153300	8025330	4990	4990	4990	4990	0
260	20240418	153200	8025330	4990	4990	4990	4990	0
261	20240418	153100	8025330	4990	4990	4990	4990	0
262	20240418	153000	8025330	4990	4990	4990	4990	0
263	20240418	152900	8025330	4990	4990	4990	4990	0
264	20240418	152800	8025330	4990	4990	4990	4990	0
265	20240418	152700	8025330	4990	4990	4990	4990	0
266	20240418	152600	8025330	4990	4990	4990	4990	0
267	20240418	152500	8025330	4990	4990	4990	4990	0
268	20240418	152400	8025330	4990	4990	4990	4990	0
269	20240418	152300	8025330	4990	4990	4990	4990	0
270	20240418	152200	8025330	4990	4990	4990	4990	0
271	20240418	152100	8025330	4990	4990	4990	4990	0
272	20240418	152000	8025330	4990	4990	4990	4990	0
273	20240418	151900	8025330	4990	4990	4990	4990	0
274	20240418	151800	8025330	4990	4990	4990	4990	0
275	20240418	151700	8025330	4990	4990	4990	4990	0
276	20240418	151600	8025330	4990	4960	4990	4955	238
277	20240418	151500	6844270	4960	4960	4960	4960	0
278	20240418	151400	6844270	4960	4960	4960	4960	0
279	20240418	151300	6844270	4960	4960	4960	4960	0
280	20240418	151200	6844270	4960	4960	4960	4960	5
281	20240418	151100	6819470	4925	4925	4925	4925	0
282	20240418	151000	6819470	4925	4925	4925	4925	57
283	20240418	150900	6538745	4960	4960	4960	4960	0
284	20240418	150800	6538745	4960	4960	4960	4960	0
285	20240418	150700	6538745	4960	4960	4960	4960	0
286	20240418	150600	6538745	4960	4960	4960	4960	0
287	20240418	150500	6538745	4960	4960	4960	4960	0
288	20240418	150400	6538745	4960	4960	4960	4960	0
289	20240418	150300	6538745	4960	4960	4960	4960	0
290	20240418	150200	6538745	4960	4960	4960	4960	1
291	20240418	150100	6533785	4925	4925	4925	4925	0
292	20240418	150000	6533785	4925	4925	4925	4925	0
293	20240418	145900	6533785	4925	4925	4925	4925	0
294	20240418	145800	6533785	4925	4925	4925	4925	0
295	20240418	145700	6533785	4925	4925	4925	4925	1
296	20240418	145600	6528860	4960	4955	4960	4955	20
297	20240418	145500	6429740	4920	4920	4920	4920	0
298	20240418	145400	6429740	4920	4920	4920	4920	0
299	20240418	145300	6429740	4920	4920	4920	4920	0
300	20240418	145200	6429740	4920	4920	4920	4920	48
301	20240418	145100	6193580	4955	4955	4955	4955	0
302	20240418	145000	6193580	4955	4955	4955	4955	0
303	20240418	144900	6193580	4955	4955	4955	4955	0
304	20240418	144800	6193580	4955	4955	4955	4955	0
305	20240418	144700	6193580	4955	4955	4955	4955	0
306	20240418	144600	6193580	4955	4955	4955	4955	0
307	20240418	144500	6193580	4955	4955	4955	4955	0
308	20240418	144400	6193580	4955	4955	4955	4955	0
309	20240418	144300	6193580	4955	4955	4955	4955	0
310	20240418	144200	6193580	4955	4955	4955	4955	0
311	20240418	144100	6193580	4955	4955	4955	4955	0
312	20240418	144000	6193580	4955	4955	4955	4955	0
313	20240418	143900	6193580	4955	4955	4955	4955	0
314	20240418	143800	6193580	4955	4955	4955	4955	0
315	20240418	143700	6193580	4955	4955	4955	4955	2
316	20240418	143600	6183670	4970	4970	4970	4970	0
317	20240418	143500	6183670	4970	4970	4970	4970	0
318	20240418	143400	6183670	4970	4970	4970	4970	0
319	20240418	143300	6183670	4970	4970	4970	4970	0
320	20240418	143200	6183670	4970	4970	4970	4970	0
321	20240418	143100	6183670	4970	4970	4970	4970	0
322	20240418	143000	6183670	4970	4970	4970	4970	0
323	20240418	142900	6183670	4970	4970	4970	4970	0
324	20240418	142800	6183670	4970	4970	4970	4970	0
325	20240418	142700	6183670	4970	4970	4970	4970	0
326	20240418	142600	6183670	4970	4970	4970	4970	0
327	20240418	142500	6183670	4970	4970	4970	4970	0
328	20240418	142400	6183670	4970	4970	4970	4970	0
329	20240418	142300	6183670	4970	4970	4970	4970	0
330	20240418	142200	6183670	4970	4970	4970	4970	0
331	20240418	142100	6183670	4970	4970	4970	4970	0
332	20240418	142000	6183670	4970	4970	4970	4970	0
333	20240418	141900	6183670	4970	4970	4970	4970	0
334	20240418	141800	6183670	4970	4970	4970	4970	0
335	20240418	141700	6183670	4970	4970	4970	4970	2
336	20240418	141600	6173730	4920	4920	4920	4920	0
337	20240418	141500	6173730	4920	4920	4920	4920	0
338	20240418	141400	6173730	4920	4920	4920	4920	8
339	20240418	141300	6134370	4985	4985	4985	4985	0
340	20240418	141200	6134370	4985	4985	4985	4985	0
341	20240418	141100	6134370	4985	4985	4985	4985	0
342	20240418	141000	6134370	4985	4985	4985	4985	0
343	20240418	140900	6134370	4985	4985	4985	4985	0
344	20240418	140800	6134370	4985	4985	4985	4985	0
345	20240418	140700	6134370	4985	4985	4985	4985	0
346	20240418	140600	6134370	4985	4985	4985	4985	0
347	20240418	140500	6134370	4985	4985	4985	4985	0
348	20240418	140400	6134370	4985	4985	4985	4985	0
349	20240418	140300	6134370	4985	4985	4985	4985	0
350	20240418	140200	6134370	4985	4985	4985	4985	0
351	20240418	140100	6134370	4985	4985	4985	4985	0
352	20240418	140000	6134370	4985	4985	4985	4985	0
353	20240418	135900	6134370	4985	4985	4985	4985	0
354	20240418	135800	6134370	4985	4985	4985	4985	0
355	20240418	135700	6134370	4985	4985	4985	4985	0
356	20240418	135600	6134370	4985	4985	4985	4985	0
357	20240418	135500	6134370	4985	4985	4985	4985	0
358	20240418	135400	6134370	4985	4985	4985	4985	0
359	20240418	135300	6134370	4985	4985	4985	4985	0
360	20240418	135200	6134370	4985	4985	4985	4985	0
361	20240418	135100	6134370	4985	4985	4985	4985	0
362	20240418	135000	6134370	4985	4985	4985	4985	0
363	20240418	134900	6134370	4985	4985	4985	4985	0
364	20240418	134800	6134370	4985	4985	4985	4985	0
365	20240418	134700	6134370	4985	4985	4985	4985	0
366	20240418	134600	6134370	4985	4985	4985	4985	0
367	20240418	134500	6134370	4985	4985	4985	4985	0
368	20240418	134400	6134370	4985	4985	4985	4985	0
369	20240418	134300	6134370	4985	4985	4985	4985	0
370	20240418	134200	6134370	4985	4985	4985	4985	0
371	20240418	134100	6134370	4985	4985	4985	4985	0
372	20240418	134000	6134370	4985	4985	4985	4985	0
373	20240418	133900	6134370	4985	4985	4985	4985	0
374	20240418	133800	6134370	4985	4985	4985	4985	0
375	20240418	133700	6134370	4985	4985	4985	4985	0
376	20240418	133600	6134370	4985	4985	4985	4985	0
377	20240418	133500	6134370	4985	4985	4985	4985	0
378	20240418	133400	6134370	4985	4985	4985	4985	0
379	20240418	133300	6134370	4985	4985	4985	4985	0
380	20240418	133200	6134370	4985	4985	4985	4985	0
381	20240418	133100	6134370	4985	4985	4985	4985	0
382	20240418	133000	6134370	4985	4985	4985	4985	0
383	20240418	132900	6134370	4985	4985	4985	4985	0
384	20240418	132800	6134370	4985	4985	4985	4985	0
385	20240418	132700	6134370	4985	4985	4985	4985	0
386	20240418	132600	6134370	4985	4985	4985	4985	0
387	20240418	132500	6134370	4985	4985	4985	4985	0
388	20240418	132400	6134370	4985	4985	4985	4985	0
389	20240418	132300	6134370	4985	4985	4985	4985	0
390	20240418	132200	6134370	4985	4985	4985	4985	0
391	20240418	132100	6134370	4985	4985	4985	4985	0
392	20240418	132000	6134370	4985	4985	4985	4985	0
393	20240418	131900	6134370	4985	4985	4985	4985	0
394	20240418	131800	6134370	4985	4985	4985	4985	0
395	20240418	131700	6134370	4985	4985	4985	4985	0
396	20240418	131600	6134370	4985	4985	4985	4985	0
397	20240418	131500	6134370	4985	4985	4985	4985	0
398	20240418	131400	6134370	4985	4985	4985	4985	0
399	20240418	131300	6134370	4985	4985	4985	4985	0
400	20240418	131200	6134370	4985	4985	4985	4985	0
401	20240418	131100	6134370	4985	4985	4985	4985	38
402	20240418	131000	5944940	4985	4985	4985	4985	0
403	20240418	130900	5944940	4985	4985	4985	4985	0
404	20240418	130800	5944940	4985	4985	4985	4985	0
405	20240418	130700	5944940	4985	4985	4985	4985	0
406	20240418	130600	5944940	4985	4985	4985	4985	0
407	20240418	130500	5944940	4985	4985	4985	4985	0
408	20240418	130400	5944940	4985	4985	4985	4985	0
409	20240418	130300	5944940	4985	4985	4985	4985	0
410	20240418	130200	5944940	4985	4985	4985	4985	0
411	20240418	130100	5944940	4985	4985	4985	4985	0
412	20240418	130000	5944940	4985	4985	4985	4985	0
413	20240418	125900	5944940	4985	4985	4985	4985	0
414	20240418	125800	5944940	4985	4985	4985	4985	0
415	20240418	125700	5944940	4985	4985	4985	4985	0
416	20240418	125600	5944940	4985	4985	4985	4985	0
417	20240418	125500	5944940	4985	4985	4985	4985	1
418	20240418	125400	5939955	4985	4985	4985	4985	0
419	20240418	125300	5939955	4985	4985	4985	4985	0
420	20240418	125200	5939955	4985	4985	4985	4985	0
421	20240418	125100	5939955	4985	4985	4985	4985	0
422	20240418	125000	5939955	4985	4985	4985	4985	0
423	20240418	124900	5939955	4985	4985	4985	4985	0
424	20240418	124800	5939955	4985	4985	4985	4985	0
425	20240418	124700	5939955	4985	4985	4985	4985	0
426	20240418	124600	5939955	4985	4985	4985	4985	0
427	20240418	124500	5939955	4985	4985	4985	4985	0
428	20240418	124400	5939955	4985	4985	4985	4985	0
429	20240418	124300	5939955	4985	4985	4985	4985	0
430	20240418	124200	5939955	4985	4985	4985	4985	0
431	20240418	124100	5939955	4985	4985	4985	4985	0
432	20240418	124000	5939955	4985	4985	4985	4985	0
433	20240418	123900	5939955	4985	4985	4985	4985	0
434	20240418	123800	5939955	4985	4985	4985	4985	0
435	20240418	123700	5939955	4985	4985	4985	4985	0
436	20240418	123600	5939955	4985	4985	4985	4985	0
437	20240418	123500	5939955	4985	4985	4985	4985	0
438	20240418	123400	5939955	4985	4985	4985	4985	0
439	20240418	123300	5939955	4985	4985	4985	4985	0
440	20240418	123200	5939955	4985	4985	4985	4985	0
441	20240418	123100	5939955	4985	4985	4985	4985	0
442	20240418	123000	5939955	4985	4985	4985	4985	0
443	20240418	122900	5939955	4985	4985	4985	4985	0
444	20240418	122800	5939955	4985	4985	4985	4985	0
445	20240418	122700	5939955	4985	4985	4985	4985	0
446	20240418	122600	5939955	4985	4985	4985	4985	0
447	20240418	122500	5939955	4985	4915	4985	4915	3
448	20240418	122400	5925070	4980	4980	4980	4980	0
449	20240418	122300	5925070	4980	4980	4980	4980	0
450	20240418	122200	5925070	4980	4980	4980	4980	10
451	20240418	122100	5875270	4980	4980	4980	4980	0
452	20240418	122000	5875270	4980	4980	4980	4980	0
453	20240418	121900	5875270	4980	4980	4980	4980	0
454	20240418	121800	5875270	4980	4980	4980	4980	0
455	20240418	121700	5875270	4980	4980	4980	4980	0
456	20240418	121600	5875270	4980	4980	4980	4980	0
457	20240418	121500	5875270	4980	4980	4980	4980	0
458	20240418	121400	5875270	4980	4980	4980	4980	0
459	20240418	121300	5875270	4980	4980	4980	4980	0
460	20240418	121200	5875270	4980	4980	4980	4980	0
461	20240418	121100	5875270	4980	4980	4980	4980	0
462	20240418	121000	5875270	4980	4980	4980	4980	0
463	20240418	120900	5875270	4980	4980	4980	4980	0
464	20240418	120800	5875270	4980	4980	4980	4980	0
465	20240418	120700	5875270	4980	4980	4980	4980	0
466	20240418	120600	5875270	4980	4980	4980	4980	0
467	20240418	120500	5875270	4980	4980	4980	4980	200
468	20240418	120400	4879270	4980	4980	4980	4980	0
469	20240418	120300	4879270	4980	4980	4980	4980	0
470	20240418	120200	4879270	4980	4980	4980	4980	0
471	20240418	120100	4879270	4980	4980	4980	4980	0
472	20240418	120000	4879270	4980	4980	4980	4980	0
473	20240418	115900	4879270	4980	4980	4980	4980	0
474	20240418	115800	4879270	4980	4980	4980	4980	0
475	20240418	115700	4879270	4980	4980	4980	4980	0
476	20240418	115600	4879270	4980	4980	4980	4980	0
477	20240418	115500	4879270	4980	4980	4980	4980	0
478	20240418	115400	4879270	4980	4980	4980	4980	0
479	20240418	115300	4879270	4980	4980	4980	4980	0
480	20240418	115200	4879270	4980	4980	4980	4980	0
481	20240418	115100	4879270	4980	4980	4980	4980	0
482	20240418	115000	4879270	4980	4980	4980	4980	0
483	20240418	114900	4879270	4980	4980	4980	4980	0
484	20240418	114800	4879270	4980	4980	4980	4980	0
485	20240418	114700	4879270	4980	4980	4980	4980	0
486	20240418	114600	4879270	4980	4980	4980	4980	0
487	20240418	114500	4879270	4980	4980	4980	4980	0
488	20240418	114400	4879270	4980	4980	4980	4980	0
489	20240418	114300	4879270	4980	4980	4980	4980	0
490	20240418	114200	4879270	4980	4975	4980	4975	100
491	20240418	114100	4381420	4975	4975	4975	4975	0
492	20240418	114000	4381420	4975	4975	4975	4975	0
493	20240418	113900	4381420	4975	4975	4975	4975	0
494	20240418	113800	4381420	4975	4975	4975	4975	0
495	20240418	113700	4381420	4975	4975	4975	4975	0
496	20240418	113600	4381420	4975	4975	4975	4975	0
497	20240418	113500	4381420	4975	4975	4975	4975	0
498	20240418	113400	4381420	4975	4975	4975	4975	0
499	20240418	113300	4381420	4975	4975	4975	4975	0
500	20240418	113200	4381420	4975	4975	4975	4975	0
501	20240418	113100	4381420	4975	4975	4975	4975	4
502	20240418	113000	4361520	4985	4985	4985	4985	0
503	20240418	112900	4361520	4985	4985	4985	4985	0
504	20240418	112800	4361520	4985	4985	4985	4985	0
505	20240418	112700	4361520	4985	4985	4985	4985	0
506	20240418	112600	4361520	4985	4985	4985	4985	0
507	20240418	112500	4361520	4985	4985	4985	4985	0
508	20240418	112400	4361520	4985	4985	4985	4985	0
509	20240418	112300	4361520	4985	4985	4985	4985	0
510	20240418	112200	4361520	4985	4985	4985	4985	0
511	20240418	112100	4361520	4985	4985	4985	4985	0
512	20240418	112000	4361520	4985	4985	4985	4985	0
513	20240418	111900	4361520	4985	4985	4985	4985	0
514	20240418	111800	4361520	4985	4985	4985	4985	0
515	20240418	111700	4361520	4985	4985	4985	4985	0
516	20240418	111600	4361520	4985	4985	4985	4985	0
517	20240418	111500	4361520	4985	4985	4985	4985	0
518	20240418	111400	4361520	4985	4985	4985	4985	0
519	20240418	111300	4361520	4985	4985	4985	4985	0
520	20240418	111200	4361520	4985	4985	4985	4985	0
521	20240418	111100	4361520	4985	4985	4985	4985	0
522	20240418	111000	4361520	4985	4985	4985	4985	0
523	20240418	110900	4361520	4985	4985	4985	4985	0
524	20240418	110800	4361520	4985	4985	4985	4985	0
525	20240418	110700	4361520	4985	4985	4985	4985	0
526	20240418	110600	4361520	4985	4985	4985	4985	0
527	20240418	110500	4361520	4985	4985	4985	4985	0
528	20240418	110400	4361520	4985	4975	4985	4975	5
529	20240418	110300	4336625	4940	4940	4940	4940	0
530	20240418	110200	4336625	4940	4940	4940	4940	0
531	20240418	110100	4336625	4940	4940	4940	4940	0
532	20240418	110000	4336625	4940	4940	4940	4940	0
533	20240418	105900	4336625	4940	4940	4940	4940	0
534	20240418	105800	4336625	4940	4940	4940	4940	0
535	20240418	105700	4336625	4940	4940	4940	4940	0
536	20240418	105600	4336625	4940	4940	4940	4940	0
537	20240418	105500	4336625	4940	4940	4940	4940	0
538	20240418	105400	4336625	4940	4940	4940	4940	0
539	20240418	105300	4336625	4940	4940	4940	4940	0
540	20240418	105200	4336625	4940	4940	4940	4940	0
541	20240418	105100	4336625	4940	4940	4940	4940	0
542	20240418	105000	4336625	4940	4940	4940	4940	0
543	20240418	104900	4336625	4940	4940	4940	4940	0
544	20240418	104800	4336625	4940	4940	4940	4940	100
545	20240418	104700	3842625	4935	4935	4935	4935	37
546	20240418	104600	3660030	4865	4865	4865	4865	0
547	20240418	104500	3660030	4865	4865	4865	4865	0
548	20240418	104400	3660030	4865	4865	4865	4865	0
549	20240418	104300	3660030	4865	4865	4865	4865	0
550	20240418	104200	3660030	4865	4865	4865	4865	0
551	20240418	104100	3660030	4865	4865	4865	4865	0
552	20240418	104000	3660030	4865	4865	4865	4865	0
553	20240418	103900	3660030	4865	4865	4865	4865	0
554	20240418	103800	3660030	4865	4865	4865	4865	0
555	20240418	103700	3660030	4865	4865	4865	4865	0
556	20240418	103600	3660030	4865	4865	4865	4865	0
557	20240418	103500	3660030	4865	4865	4865	4865	0
558	20240418	103400	3660030	4865	4865	4865	4865	2
559	20240418	103300	3650300	4965	4965	4965	4965	0
560	20240418	103200	3650300	4965	4965	4965	4965	0
561	20240418	103100	3650300	4965	4855	4965	4855	4
562	20240418	103000	3630660	4965	4855	4965	4855	5
563	20240418	102900	3606165	4855	4855	4855	4855	1
564	20240418	102800	3601310	4855	4965	4965	4855	30
565	20240418	102700	3452690	4855	4855	4855	4855	4
566	20240418	102600	3433270	4965	4965	4965	4965	0
567	20240418	102500	3433270	4965	4965	4965	4965	0
568	20240418	102400	3433270	4965	4965	4965	4965	0
569	20240418	102300	3433270	4965	4965	4965	4965	0
570	20240418	102200	3433270	4965	4965	4965	4965	1
571	20240418	102100	3428305	4840	4840	4840	4840	0
572	20240418	102000	3428305	4840	4840	4840	4840	0
573	20240418	101900	3428305	4840	4840	4840	4840	4
574	20240418	101800	3408945	4840	4840	4840	4840	4
575	20240418	101700	3389585	4840	4850	4850	4840	162
576	20240418	101600	2604580	4845	4845	4845	4845	0
577	20240418	101500	2604580	4845	4845	4845	4845	0
578	20240418	101400	2604580	4845	4845	4845	4845	0
579	20240418	101300	2604580	4845	4845	4845	4845	0
580	20240418	101200	2604580	4845	4845	4845	4845	0
581	20240418	101100	2604580	4845	4845	4845	4845	0
582	20240418	101000	2604580	4845	4845	4845	4845	4
583	20240418	100900	2585200	4980	4980	4980	4980	0
584	20240418	100800	2585200	4980	4980	4980	4980	0
585	20240418	100700	2585200	4980	4980	4980	4980	1
586	20240418	100600	2580220	4985	4985	4985	4985	0
587	20240418	100500	2580220	4985	4840	4985	4840	23
588	20240418	100400	2466620	4840	4840	4840	4840	0
589	20240418	100300	2466620	4840	4840	4840	4840	0
590	20240418	100200	2466620	4840	4840	4840	4840	15
591	20240418	100100	2394020	4995	4995	4995	4995	0
592	20240418	100000	2394020	4995	4995	4995	4995	0
593	20240418	095900	2394020	4995	4995	4995	4995	0
594	20240418	095800	2394020	4995	4995	4995	4995	0
595	20240418	095700	2394020	4995	4995	4995	4995	0
596	20240418	095600	2394020	4995	4995	4995	4995	1
597	20240418	095500	2389025	4850	4850	4850	4850	57
598	20240418	095400	2112575	4995	4995	4995	4995	0
599	20240418	095300	2112575	4995	4995	4995	4995	0
600	20240418	095200	2112575	4995	4995	4995	4995	1
601	20240418	095100	2107580	5000	5000	5000	5000	0
602	20240418	095000	2107580	5000	5000	5000	5000	0
603	20240418	094900	2107580	5000	5000	5000	5000	0
604	20240418	094800	2107580	5000	5000	5000	5000	0
605	20240418	094700	2107580	5000	5000	5000	5000	0
606	20240418	094600	2107580	5000	5000	5000	5000	0
607	20240418	094500	2107580	5000	5000	5000	5000	0
608	20240418	094400	2107580	5000	5000	5000	5000	0
609	20240418	094300	2107580	5000	5000	5000	5000	0
610	20240418	094200	2107580	5000	5000	5000	5000	0
611	20240418	094100	2107580	5000	5000	5000	5000	0
612	20240418	094000	2107580	5000	5000	5000	5000	0
613	20240418	093900	2107580	5000	5000	5000	5000	0
614	20240418	093800	2107580	5000	5000	5000	5000	0
615	20240418	093700	2107580	5000	5000	5000	5000	0
616	20240418	093600	2107580	5000	5000	5000	5000	0
617	20240418	093500	2107580	5000	5000	5000	5000	0
618	20240418	093400	2107580	5000	5000	5000	5000	0
619	20240418	093300	2107580	5000	5000	5000	5000	0
620	20240418	093200	2107580	5000	5000	5000	5000	0
621	20240418	093100	2107580	5000	5000	5000	5000	0
622	20240418	093000	2107580	5000	5000	5000	5000	0
623	20240418	092900	2107580	5000	5000	5000	5000	0
624	20240418	092800	2107580	5000	5000	5000	5000	0
625	20240418	092700	2107580	5000	4980	5000	4980	84
626	20240418	092600	1688920	4840	4840	4840	4840	57
627	20240418	092500	1413040	4830	4830	4830	4830	0
628	20240418	092400	1413040	4830	4830	4830	4830	0
629	20240418	092300	1413040	4830	4830	4830	4830	57
630	20240418	092200	1137730	4830	4830	4830	4830	0
631	20240418	092100	1137730	4830	4830	4830	4830	0
632	20240418	092000	1137730	4830	4830	4830	4830	0
633	20240418	091900	1137730	4830	4830	4830	4830	1
634	20240418	091800	1132900	4830	4830	4830	4830	2
635	20240418	091700	1123240	4830	4830	4830	4830	15
636	20240418	091600	1050790	4825	4845	4845	4825	55
637	20240418	091500	784765	4865	4865	4865	4865	1
638	20240418	091400	779900	4845	4845	4845	4845	0
639	20240418	091300	779900	4845	4845	4845	4845	6
640	20240418	091200	750830	4850	4850	4850	4850	0
641	20240418	091100	750830	4850	4850	4850	4850	0
642	20240418	091000	750830	4850	4850	4850	4850	5
643	20240418	090900	726580	5030	5030	5030	5030	0
644	20240418	090800	726580	5030	5030	5030	5030	0
645	20240418	090700	726580	5030	5030	5030	5030	0
646	20240418	090600	726580	5030	5030	5030	5030	0
647	20240418	090500	726580	5030	5030	5030	5030	0
648	20240418	090400	726580	5030	5030	5030	5030	20
649	20240418	090300	625980	5030	5030	5030	5030	0
650	20240418	090200	625980	5030	5030	5030	5030	1
651	20240418	090100	620950	4930	4930	4930	4930	0
652	20240418	090000	620950	4930	4810	5050	4810	127