KissMeData/455310/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210700	9753475	2090	2090	2090	2090	3
3	20240418	210600	9753475	2090	2090	2090	2090	0
4	20240418	210500	9753475	2090	2090	2090	2090	0
5	20240418	210400	9753475	2090	2090	2090	2090	0
6	20240418	210300	9753475	2090	2090	2090	2090	0
7	20240418	210200	9753475	2090	2090	2090	2090	0
8	20240418	210100	9753475	2090	2090	2090	2090	0
9	20240418	210000	9753475	2090	2090	2090	2090	0
10	20240418	205900	9753475	2090	2090	2090	2090	0
11	20240418	205800	9753475	2090	2090	2090	2090	0
12	20240418	205700	9753475	2090	2090	2090	2090	0
13	20240418	205600	9753475	2090	2090	2090	2090	0
14	20240418	205500	9753475	2090	2090	2090	2090	0
15	20240418	205400	9753475	2090	2090	2090	2090	0
16	20240418	205300	9753475	2090	2090	2090	2090	0
17	20240418	205200	9753475	2090	2090	2090	2090	0
18	20240418	205100	9753475	2090	2090	2090	2090	0
19	20240418	205000	9753475	2090	2090	2090	2090	0
20	20240418	204900	9753475	2090	2090	2090	2090	0
21	20240418	204800	9753475	2090	2090	2090	2090	0
22	20240418	204700	9753475	2090	2090	2090	2090	0
23	20240418	204600	9753475	2090	2090	2090	2090	0
24	20240418	204500	9753475	2090	2090	2090	2090	0
25	20240418	204400	9753475	2090	2090	2090	2090	0
26	20240418	204300	9753475	2090	2090	2090	2090	0
27	20240418	204200	9753475	2090	2090	2090	2090	0
28	20240418	204100	9753475	2090	2090	2090	2090	0
29	20240418	204000	9753475	2090	2090	2090	2090	0
30	20240418	203900	9753475	2090	2090	2090	2090	0
31	20240418	203800	9753475	2090	2090	2090	2090	0
32	20240418	203700	9753475	2090	2090	2090	2090	3
33	20240418	203600	9753475	2090	2090	2090	2090	0
34	20240418	203500	9753475	2090	2090	2090	2090	0
35	20240418	203400	9753475	2090	2090	2090	2090	0
36	20240418	203300	9753475	2090	2090	2090	2090	0
37	20240418	203200	9753475	2090	2090	2090	2090	0
38	20240418	203100	9753475	2090	2090	2090	2090	0
39	20240418	203000	9753475	2090	2090	2090	2090	0
40	20240418	202900	9753475	2090	2090	2090	2090	0
41	20240418	202800	9753475	2090	2090	2090	2090	0
42	20240418	202700	9753475	2090	2090	2090	2090	0
43	20240418	202600	9753475	2090	2090	2090	2090	0
44	20240418	202500	9753475	2090	2090	2090	2090	0
45	20240418	202400	9753475	2090	2090	2090	2090	0
46	20240418	202300	9753475	2090	2090	2090	2090	0
47	20240418	202200	9753475	2090	2090	2090	2090	0
48	20240418	202100	9753475	2090	2090	2090	2090	0
49	20240418	202000	9753475	2090	2090	2090	2090	0
50	20240418	201900	9753475	2090	2090	2090	2090	0
51	20240418	201800	9753475	2090	2090	2090	2090	0
52	20240418	201700	9753475	2090	2090	2090	2090	0
53	20240418	201600	9753475	2090	2090	2090	2090	0
54	20240418	201500	9753475	2090	2090	2090	2090	0
55	20240418	201400	9753475	2090	2090	2090	2090	0
56	20240418	201300	9753475	2090	2090	2090	2090	0
57	20240418	201200	9753475	2090	2090	2090	2090	0
58	20240418	201100	9753475	2090	2090	2090	2090	0
59	20240418	201000	9753475	2090	2090	2090	2090	0
60	20240418	200900	9753475	2090	2090	2090	2090	0
61	20240418	200800	9753475	2090	2090	2090	2090	0
62	20240418	200700	9753475	2090	2090	2090	2090	3
63	20240418	200600	9753475	2090	2090	2090	2090	0
64	20240418	200500	9753475	2090	2090	2090	2090	0
65	20240418	200400	9753475	2090	2090	2090	2090	0
66	20240418	200300	9753475	2090	2090	2090	2090	0
67	20240418	200200	9753475	2090	2090	2090	2090	0
68	20240418	200100	9753475	2090	2090	2090	2090	0
69	20240418	200000	9753475	2090	2090	2090	2090	0
70	20240418	195900	9753475	2090	2090	2090	2090	0
71	20240418	195800	9753475	2090	2090	2090	2090	0
72	20240418	195700	9753475	2090	2090	2090	2090	0
73	20240418	195600	9753475	2090	2090	2090	2090	0
74	20240418	195500	9753475	2090	2090	2090	2090	0
75	20240418	195400	9753475	2090	2090	2090	2090	0
76	20240418	195300	9753475	2090	2090	2090	2090	0
77	20240418	195200	9753475	2090	2090	2090	2090	0
78	20240418	195100	9753475	2090	2090	2090	2090	0
79	20240418	195000	9753475	2090	2090	2090	2090	0
80	20240418	194900	9753475	2090	2090	2090	2090	0
81	20240418	194800	9753475	2090	2090	2090	2090	0
82	20240418	194700	9753475	2090	2090	2090	2090	0
83	20240418	194600	9753475	2090	2090	2090	2090	0
84	20240418	194500	9753475	2090	2090	2090	2090	0
85	20240418	194400	9753475	2090	2090	2090	2090	0
86	20240418	194300	9753475	2090	2090	2090	2090	0
87	20240418	194200	9753475	2090	2090	2090	2090	0
88	20240418	194100	9753475	2090	2090	2090	2090	0
89	20240418	194000	9753475	2090	2090	2090	2090	0
90	20240418	193900	9753475	2090	2090	2090	2090	0
91	20240418	193800	9753475	2090	2090	2090	2090	0
92	20240418	193700	9753475	2090	2090	2090	2090	3
93	20240418	193600	9753475	2090	2090	2090	2090	0
94	20240418	193500	9753475	2090	2090	2090	2090	0
95	20240418	193400	9753475	2090	2090	2090	2090	0
96	20240418	193300	9753475	2090	2090	2090	2090	0
97	20240418	193200	9753475	2090	2090	2090	2090	0
98	20240418	193100	9753475	2090	2090	2090	2090	0
99	20240418	193000	9753475	2090	2090	2090	2090	0
100	20240418	192900	9753475	2090	2090	2090	2090	0
101	20240418	192800	9753475	2090	2090	2090	2090	0
102	20240418	192700	9753475	2090	2090	2090	2090	0
103	20240418	192600	9753475	2090	2090	2090	2090	0
104	20240418	192500	9753475	2090	2090	2090	2090	0
105	20240418	192400	9753475	2090	2090	2090	2090	0
106	20240418	192300	9753475	2090	2090	2090	2090	0
107	20240418	192200	9753475	2090	2090	2090	2090	0
108	20240418	192100	9753475	2090	2090	2090	2090	0
109	20240418	192000	9753475	2090	2090	2090	2090	0
110	20240418	191900	9753475	2090	2090	2090	2090	0
111	20240418	191800	9753475	2090	2090	2090	2090	0
112	20240418	191700	9753475	2090	2090	2090	2090	0
113	20240418	191600	9753475	2090	2090	2090	2090	0
114	20240418	191500	9753475	2090	2090	2090	2090	0
115	20240418	191400	9753475	2090	2090	2090	2090	0
116	20240418	191300	9753475	2090	2090	2090	2090	0
117	20240418	191200	9753475	2090	2090	2090	2090	0
118	20240418	191100	9753475	2090	2090	2090	2090	0
119	20240418	191000	9753475	2090	2090	2090	2090	0
120	20240418	190900	9753475	2090	2090	2090	2090	0
121	20240418	190800	9753475	2090	2090	2090	2090	0
122	20240418	190700	9753475	2090	2090	2090	2090	3
123	20240418	190600	9753475	2090	2090	2090	2090	0
124	20240418	190500	9753475	2090	2090	2090	2090	0
125	20240418	190400	9753475	2090	2090	2090	2090	0
126	20240418	190300	9753475	2090	2090	2090	2090	0
127	20240418	190200	9753475	2090	2090	2090	2090	0
128	20240418	190100	9753475	2090	2090	2090	2090	0
129	20240418	190000	9753475	2090	2090	2090	2090	0
130	20240418	185900	9753475	2090	2090	2090	2090	0
131	20240418	185800	9753475	2090	2090	2090	2090	0
132	20240418	185700	9753475	2090	2090	2090	2090	0
133	20240418	185600	9753475	2090	2090	2090	2090	0
134	20240418	185500	9753475	2090	2090	2090	2090	0
135	20240418	185400	9753475	2090	2090	2090	2090	0
136	20240418	185300	9753475	2090	2090	2090	2090	0
137	20240418	185200	9753475	2090	2090	2090	2090	0
138	20240418	185100	9753475	2090	2090	2090	2090	0
139	20240418	185000	9753475	2090	2090	2090	2090	0
140	20240418	184900	9753475	2090	2090	2090	2090	0
141	20240418	184800	9753475	2090	2090	2090	2090	0
142	20240418	184700	9753475	2090	2090	2090	2090	0
143	20240418	184600	9753475	2090	2090	2090	2090	0
144	20240418	184500	9753475	2090	2090	2090	2090	0
145	20240418	184400	9753475	2090	2090	2090	2090	0
146	20240418	184300	9753475	2090	2090	2090	2090	0
147	20240418	184200	9753475	2090	2090	2090	2090	0
148	20240418	184100	9753475	2090	2090	2090	2090	0
149	20240418	184000	9753475	2090	2090	2090	2090	0
150	20240418	183900	9753475	2090	2090	2090	2090	0
151	20240418	183800	9753475	2090	2090	2090	2090	0
152	20240418	183700	9753475	2090	2090	2090	2090	3
153	20240418	183600	9753475	2090	2090	2090	2090	0
154	20240418	183500	9753475	2090	2090	2090	2090	0
155	20240418	183400	9753475	2090	2090	2090	2090	0
156	20240418	183300	9753475	2090	2090	2090	2090	0
157	20240418	183200	9753475	2090	2090	2090	2090	0
158	20240418	183100	9753475	2090	2090	2090	2090	0
159	20240418	183000	9753475	2090	2090	2090	2090	0
160	20240418	182900	9753475	2090	2090	2090	2090	0
161	20240418	182800	9753475	2090	2090	2090	2090	0
162	20240418	182700	9753475	2090	2090	2090	2090	0
163	20240418	182600	9753475	2090	2090	2090	2090	0
164	20240418	182500	9753475	2090	2090	2090	2090	0
165	20240418	182400	9753475	2090	2090	2090	2090	0
166	20240418	182300	9753475	2090	2090	2090	2090	0
167	20240418	182200	9753475	2090	2090	2090	2090	0
168	20240418	182100	9753475	2090	2090	2090	2090	0
169	20240418	182000	9753475	2090	2090	2090	2090	0
170	20240418	181900	9753475	2090	2090	2090	2090	0
171	20240418	181800	9753475	2090	2090	2090	2090	0
172	20240418	181700	9753475	2090	2090	2090	2090	0
173	20240418	181600	9753475	2090	2090	2090	2090	0
174	20240418	181500	9753475	2090	2090	2090	2090	0
175	20240418	181400	9753475	2090	2090	2090	2090	0
176	20240418	181300	9753475	2090	2090	2090	2090	0
177	20240418	181200	9753475	2090	2090	2090	2090	0
178	20240418	181100	9753475	2090	2090	2090	2090	0
179	20240418	181000	9753475	2090	2090	2090	2090	0
180	20240418	180900	9753475	2090	2090	2090	2090	0
181	20240418	180800	9753475	2090	2090	2090	2090	0
182	20240418	180700	9753475	2090	2090	2090	2090	3
183	20240418	180600	9753475	2090	2090	2090	2090	0
184	20240418	180500	9753475	2090	2090	2090	2090	0
185	20240418	180400	9753475	2090	2090	2090	2090	0
186	20240418	180300	9753475	2090	2090	2090	2090	0
187	20240418	180200	9753475	2090	2090	2090	2090	0
188	20240418	180100	9753475	2090	2090	2090	2090	0
189	20240418	180000	9753475	2090	2090	2090	2090	0
190	20240418	175900	9753475	2090	2090	2090	2090	0
191	20240418	175800	9753475	2090	2090	2090	2090	0
192	20240418	175700	9753475	2090	2090	2090	2090	0
193	20240418	175600	9753475	2090	2090	2090	2090	0
194	20240418	175500	9753475	2090	2090	2090	2090	0
195	20240418	175400	9753475	2090	2090	2090	2090	0
196	20240418	175300	9753475	2090	2090	2090	2090	0
197	20240418	175200	9753475	2090	2090	2090	2090	0
198	20240418	175100	9753475	2090	2090	2090	2090	0
199	20240418	175000	9753475	2090	2090	2090	2090	0
200	20240418	174900	9753475	2090	2090	2090	2090	0
201	20240418	174800	9753475	2090	2090	2090	2090	0
202	20240418	174700	9753475	2090	2090	2090	2090	0
203	20240418	174600	9753475	2090	2090	2090	2090	0
204	20240418	174500	9753475	2090	2090	2090	2090	0
205	20240418	174400	9753475	2090	2090	2090	2090	0
206	20240418	174300	9753475	2090	2090	2090	2090	0
207	20240418	174200	9753475	2090	2090	2090	2090	0
208	20240418	174100	9753475	2090	2090	2090	2090	0
209	20240418	174000	9753475	2090	2090	2090	2090	0
210	20240418	173900	9753475	2090	2090	2090	2090	0
211	20240418	173800	9753475	2090	2090	2090	2090	0
212	20240418	173700	9753475	2090	2090	2090	2090	3
213	20240418	173600	9753475	2090	2090	2090	2090	0
214	20240418	173500	9753475	2090	2090	2090	2090	0
215	20240418	173400	9753475	2090	2090	2090	2090	0
216	20240418	173300	9753475	2090	2090	2090	2090	0
217	20240418	173200	9753475	2090	2090	2090	2090	0
218	20240418	173100	9753475	2090	2090	2090	2090	0
219	20240418	173000	9753475	2090	2090	2090	2090	0
220	20240418	172900	9753475	2090	2090	2090	2090	0
221	20240418	172800	9753475	2090	2090	2090	2090	0
222	20240418	172700	9753475	2090	2090	2090	2090	0
223	20240418	172600	9753475	2090	2090	2090	2090	0
224	20240418	172500	9753475	2090	2090	2090	2090	0
225	20240418	172400	9753475	2090	2090	2090	2090	0
226	20240418	172300	9753475	2090	2090	2090	2090	0
227	20240418	172200	9753475	2090	2090	2090	2090	0
228	20240418	172100	9753475	2090	2090	2090	2090	0
229	20240418	172000	9753475	2090	2090	2090	2090	0
230	20240418	171900	9753475	2090	2090	2090	2090	0
231	20240418	171800	9753475	2090	2090	2090	2090	0
232	20240418	171700	9753475	2090	2090	2090	2090	0
233	20240418	171600	9753475	2090	2090	2090	2090	0
234	20240418	171500	9753475	2090	2090	2090	2090	0
235	20240418	171400	9753475	2090	2090	2090	2090	0
236	20240418	171300	9753475	2090	2090	2090	2090	0
237	20240418	171200	9753475	2090	2090	2090	2090	0
238	20240418	171100	9753475	2090	2090	2090	2090	0
239	20240418	171000	9753475	2090	2090	2090	2090	0
240	20240418	170900	9753475	2090	2090	2090	2090	0
241	20240418	170800	9753475	2090	2090	2090	2090	0
242	20240418	170700	9753475	2090	2090	2090	2090	3
243	20240418	170600	9753475	2090	2090	2090	2090	0
244	20240418	170500	9753475	2090	2090	2090	2090	0
245	20240418	170400	9753475	2090	2090	2090	2090	0
246	20240418	170300	9753475	2090	2090	2090	2090	0
247	20240418	170200	9753475	2090	2090	2090	2090	0
248	20240418	170100	9753475	2090	2090	2090	2090	0
249	20240418	170000	9753475	2090	2090	2090	2090	0
250	20240418	165900	9753475	2090	2090	2090	2090	0
251	20240418	165800	9753475	2090	2090	2090	2090	0
252	20240418	165700	9753475	2090	2090	2090	2090	0
253	20240418	165600	9753475	2090	2090	2090	2090	0
254	20240418	165500	9753475	2090	2090	2090	2090	0
255	20240418	165400	9753475	2090	2090	2090	2090	0
256	20240418	165300	9753475	2090	2090	2090	2090	0
257	20240418	165200	9753475	2090	2090	2090	2090	0
258	20240418	165100	9753475	2090	2090	2090	2090	0
259	20240418	165000	9753475	2090	2090	2090	2090	0
260	20240418	164900	9753475	2090	2090	2090	2090	0
261	20240418	164800	9753475	2090	2090	2090	2090	0
262	20240418	164700	9753475	2090	2090	2090	2090	0
263	20240418	164600	9753475	2090	2090	2090	2090	0
264	20240418	164500	9753475	2090	2090	2090	2090	0
265	20240418	164400	9753475	2090	2090	2090	2090	0
266	20240418	164300	9753475	2090	2090	2090	2090	0
267	20240418	164200	9753475	2090	2090	2090	2090	0
268	20240418	164100	9753475	2090	2090	2090	2090	0
269	20240418	164000	9753475	2090	2090	2090	2090	0
270	20240418	163900	9753475	2090	2090	2090	2090	0
271	20240418	163800	9753475	2090	2090	2090	2090	0
272	20240418	163700	9753475	2090	2090	2090	2090	3
273	20240418	163600	9753475	2090	2090	2090	2090	0
274	20240418	163500	9753475	2090	2090	2090	2090	0
275	20240418	163400	9753475	2090	2090	2090	2090	0
276	20240418	163300	9753475	2090	2090	2090	2090	0
277	20240418	163200	9753475	2090	2090	2090	2090	0
278	20240418	163100	9753475	2090	2090	2090	2090	0
279	20240418	163000	9753475	2090	2090	2090	2090	0
280	20240418	162900	9753475	2090	2090	2090	2090	0
281	20240418	162800	9753475	2090	2090	2090	2090	0
282	20240418	162700	9753475	2090	2090	2090	2090	0
283	20240418	162600	9753475	2090	2090	2090	2090	0
284	20240418	162500	9753475	2090	2090	2090	2090	0
285	20240418	162400	9753475	2090	2090	2090	2090	0
286	20240418	162300	9753475	2090	2090	2090	2090	0
287	20240418	162200	9753475	2090	2090	2090	2090	0
288	20240418	162100	9753475	2090	2090	2090	2090	0
289	20240418	162000	9753475	2090	2090	2090	2090	0
290	20240418	161900	9753475	2090	2090	2090	2090	0
291	20240418	161800	9753475	2090	2090	2090	2090	0
292	20240418	161700	9753475	2090	2090	2090	2090	0
293	20240418	161600	9753475	2090	2090	2090	2090	0
294	20240418	161500	9753475	2090	2090	2090	2090	0
295	20240418	161400	9753475	2090	2090	2090	2090	0
296	20240418	161300	9753475	2090	2090	2090	2090	0
297	20240418	161200	9753475	2090	2090	2090	2090	0
298	20240418	161100	9753475	2090	2090	2090	2090	0
299	20240418	161000	9753475	2090	2090	2090	2090	0
300	20240418	160900	9753475	2090	2090	2090	2090	0
301	20240418	160800	9753475	2090	2090	2090	2090	0
302	20240418	160700	9753475	2090	2090	2090	2090	3
303	20240418	160600	9753475	2090	2090	2090	2090	0
304	20240418	160500	9753475	2090	2090	2090	2090	0
305	20240418	160400	9753475	2090	2090	2090	2090	0
306	20240418	160300	9753475	2090	2090	2090	2090	0
307	20240418	160200	9753475	2090	2090	2090	2090	0
308	20240418	160100	9753475	2090	2090	2090	2090	0
309	20240418	160000	9753475	2090	2090	2090	2090	0
310	20240418	155900	9753475	2090	2090	2090	2090	0
311	20240418	155800	9753475	2090	2090	2090	2090	0
312	20240418	155700	9753475	2090	2090	2090	2090	0
313	20240418	155600	9753475	2090	2090	2090	2090	0
314	20240418	155500	9753475	2090	2090	2090	2090	0
315	20240418	155400	9753475	2090	2090	2090	2090	0
316	20240418	155300	9753475	2090	2090	2090	2090	0
317	20240418	155200	9753475	2090	2090	2090	2090	0
318	20240418	155100	9753475	2090	2090	2090	2090	0
319	20240418	155000	9753475	2090	2090	2090	2090	0
320	20240418	154900	9753475	2090	2090	2090	2090	0
321	20240418	154800	9753475	2090	2090	2090	2090	0
322	20240418	154700	9753475	2090	2090	2090	2090	0
323	20240418	154600	9753475	2090	2090	2090	2090	0
324	20240418	154500	9753475	2090	2090	2090	2090	0
325	20240418	154400	9753475	2090	2090	2090	2090	0
326	20240418	154300	9753475	2090	2090	2090	2090	0
327	20240418	154200	9753475	2090	2090	2090	2090	0
328	20240418	154100	9753475	2090	2090	2090	2090	0
329	20240418	154000	9753475	2090	2090	2090	2090	0
330	20240418	153900	9753475	2090	2090	2090	2090	0
331	20240418	153800	9753475	2090	2090	2090	2090	0
332	20240418	153700	9753475	2090	2090	2090	2090	3
333	20240418	153600	9753475	2090	2090	2090	2090	0
334	20240418	153500	9753475	2090	2090	2090	2090	0
335	20240418	153400	9753475	2090	2090	2090	2090	0
336	20240418	153300	9753475	2090	2090	2090	2090	0
337	20240418	153200	9753475	2090	2090	2090	2090	0
338	20240418	153100	9753475	2090	2090	2090	2090	0
339	20240418	153000	9753475	2090	2090	2090	2090	0
340	20240418	152900	9753475	2090	2090	2090	2090	0
341	20240418	152800	9753475	2090	2090	2090	2090	0
342	20240418	152700	9753475	2090	2090	2090	2090	0
343	20240418	152600	9753475	2090	2090	2090	2090	0
344	20240418	152500	9753475	2090	2090	2090	2090	0
345	20240418	152400	9753475	2090	2090	2090	2090	0
346	20240418	152300	9753475	2090	2090	2090	2090	0
347	20240418	152200	9753475	2090	2090	2090	2090	0
348	20240418	152100	9753475	2090	2090	2090	2090	0
349	20240418	152000	9753475	2090	2090	2090	2090	0
350	20240418	151900	9753475	2090	2090	2090	2090	0
351	20240418	151800	9753475	2090	2090	2090	2090	0
352	20240418	151700	9753475	2090	2090	2090	2090	3
353	20240418	151600	9747205	2090	2090	2090	2090	34
354	20240418	151500	9676145	2085	2085	2085	2085	0
355	20240418	151400	9676145	2085	2085	2085	2085	0
356	20240418	151300	9676145	2085	2085	2085	2085	0
357	20240418	151200	9676145	2085	2085	2085	2085	0
358	20240418	151100	9676145	2085	2085	2085	2085	0
359	20240418	151000	9676145	2085	2085	2085	2085	126
360	20240418	150900	9413435	2085	2085	2085	2085	0
361	20240418	150800	9413435	2085	2085	2085	2085	0
362	20240418	150700	9413435	2085	2085	2085	2085	0
363	20240418	150600	9413435	2085	2085	2085	2085	0
364	20240418	150500	9413435	2085	2085	2085	2085	0
365	20240418	150400	9413435	2085	2085	2085	2085	0
366	20240418	150300	9413435	2085	2085	2085	2085	0
367	20240418	150200	9413435	2085	2085	2085	2085	0
368	20240418	150100	9413435	2085	2085	2085	2085	0
369	20240418	150000	9413435	2085	2085	2085	2085	0
370	20240418	145900	9413435	2085	2085	2085	2085	0
371	20240418	145800	9413435	2085	2085	2085	2085	0
372	20240418	145700	9413435	2085	2085	2085	2085	0
373	20240418	145600	9413435	2085	2085	2085	2085	0
374	20240418	145500	9413435	2085	2085	2085	2085	0
375	20240418	145400	9413435	2085	2085	2085	2085	0
376	20240418	145300	9413435	2085	2085	2085	2085	27
377	20240418	145200	9357140	2085	2085	2085	2085	0
378	20240418	145100	9357140	2085	2085	2085	2085	0
379	20240418	145000	9357140	2085	2085	2085	2085	87
380	20240418	144900	9175745	2085	2085	2085	2085	0
381	20240418	144800	9175745	2085	2085	2085	2085	0
382	20240418	144700	9175745	2085	2085	2085	2085	87
383	20240418	144600	8994350	2085	2085	2085	2085	0
384	20240418	144500	8994350	2085	2085	2085	2085	0
385	20240418	144400	8994350	2085	2085	2085	2085	87
386	20240418	144300	8812955	2085	2085	2085	2085	0
387	20240418	144200	8812955	2085	2085	2085	2085	0
388	20240418	144100	8812955	2085	2085	2085	2085	173
389	20240418	144000	8452250	2085	2085	2085	2085	0
390	20240418	143900	8452250	2085	2085	2085	2085	0
391	20240418	143800	8452250	2085	2085	2085	2085	174
392	20240418	143700	8089460	2085	2085	2085	2085	0
393	20240418	143600	8089460	2085	2085	2085	2085	174
394	20240418	143500	7726670	2085	2085	2085	2085	0
395	20240418	143400	7726670	2085	2085	2085	2085	0
396	20240418	143300	7726670	2085	2085	2085	2085	87
397	20240418	143200	7545275	2075	2075	2075	2075	0
398	20240418	143100	7545275	2075	2075	2075	2075	0
399	20240418	143000	7545275	2075	2075	2075	2075	0
400	20240418	142900	7545275	2075	2075	2075	2075	0
401	20240418	142800	7545275	2075	2075	2075	2075	0
402	20240418	142700	7545275	2075	2075	2075	2075	0
403	20240418	142600	7545275	2075	2075	2075	2075	0
404	20240418	142500	7545275	2075	2075	2075	2075	0
405	20240418	142400	7545275	2075	2075	2075	2075	0
406	20240418	142300	7545275	2075	2075	2075	2075	0
407	20240418	142200	7545275	2075	2080	2080	2075	2474
408	20240418	142100	2411355	2080	2080	2080	2080	0
409	20240418	142000	2411355	2080	2080	2080	2080	0
410	20240418	141900	2411355	2080	2080	2080	2080	0
411	20240418	141800	2411355	2080	2080	2080	2080	1
412	20240418	141700	2409275	2085	2085	2085	2085	0
413	20240418	141600	2409275	2085	2085	2085	2085	0
414	20240418	141500	2409275	2085	2085	2085	2085	0
415	20240418	141400	2409275	2085	2085	2085	2085	0
416	20240418	141300	2409275	2085	2085	2085	2085	0
417	20240418	141200	2409275	2085	2085	2085	2085	0
418	20240418	141100	2409275	2085	2085	2085	2085	0
419	20240418	141000	2409275	2085	2085	2085	2085	0
420	20240418	140900	2409275	2085	2085	2085	2085	0
421	20240418	140800	2409275	2085	2085	2085	2085	0
422	20240418	140700	2409275	2085	2085	2085	2085	0
423	20240418	140600	2409275	2085	2085	2085	2085	0
424	20240418	140500	2409275	2085	2085	2085	2085	0
425	20240418	140400	2409275	2085	2085	2085	2085	0
426	20240418	140300	2409275	2085	2085	2085	2085	0
427	20240418	140200	2409275	2085	2085	2085	2085	0
428	20240418	140100	2409275	2085	2085	2085	2085	0
429	20240418	140000	2409275	2085	2085	2085	2085	0
430	20240418	135900	2409275	2085	2085	2085	2085	0
431	20240418	135800	2409275	2085	2085	2085	2085	0
432	20240418	135700	2409275	2085	2085	2085	2085	0
433	20240418	135600	2409275	2085	2085	2085	2085	0
434	20240418	135500	2409275	2085	2085	2085	2085	0
435	20240418	135400	2409275	2085	2085	2085	2085	0
436	20240418	135300	2409275	2085	2085	2085	2085	0
437	20240418	135200	2409275	2085	2085	2085	2085	0
438	20240418	135100	2409275	2085	2085	2085	2085	0
439	20240418	135000	2409275	2085	2085	2085	2085	0
440	20240418	134900	2409275	2085	2085	2085	2085	0
441	20240418	134800	2409275	2085	2085	2085	2085	0
442	20240418	134700	2409275	2085	2085	2085	2085	0
443	20240418	134600	2409275	2085	2085	2085	2085	0
444	20240418	134500	2409275	2085	2085	2085	2085	0
445	20240418	134400	2409275	2085	2085	2085	2085	0
446	20240418	134300	2409275	2085	2085	2085	2085	0
447	20240418	134200	2409275	2085	2085	2085	2085	0
448	20240418	134100	2409275	2085	2085	2085	2085	0
449	20240418	134000	2409275	2085	2085	2085	2085	0
450	20240418	133900	2409275	2085	2085	2085	2085	0
451	20240418	133800	2409275	2085	2085	2085	2085	0
452	20240418	133700	2409275	2085	2085	2085	2085	0
453	20240418	133600	2409275	2085	2085	2085	2085	0
454	20240418	133500	2409275	2085	2085	2085	2085	0
455	20240418	133400	2409275	2085	2085	2085	2085	0
456	20240418	133300	2409275	2085	2085	2085	2085	0
457	20240418	133200	2409275	2085	2085	2085	2085	0
458	20240418	133100	2409275	2085	2085	2085	2085	0
459	20240418	133000	2409275	2085	2085	2085	2085	0
460	20240418	132900	2409275	2085	2085	2085	2085	0
461	20240418	132800	2409275	2085	2085	2085	2085	0
462	20240418	132700	2409275	2085	2085	2085	2085	0
463	20240418	132600	2409275	2085	2085	2085	2085	0
464	20240418	132500	2409275	2085	2085	2085	2085	0
465	20240418	132400	2409275	2085	2085	2085	2085	0
466	20240418	132300	2409275	2085	2085	2085	2085	0
467	20240418	132200	2409275	2085	2085	2085	2085	0
468	20240418	132100	2409275	2085	2085	2085	2085	0
469	20240418	132000	2409275	2085	2085	2085	2085	0
470	20240418	131900	2409275	2085	2085	2085	2085	0
471	20240418	131800	2409275	2085	2085	2085	2085	0
472	20240418	131700	2409275	2085	2085	2085	2085	0
473	20240418	131600	2409275	2085	2085	2085	2085	0
474	20240418	131500	2409275	2085	2085	2085	2085	0
475	20240418	131400	2409275	2085	2085	2085	2085	0
476	20240418	131300	2409275	2085	2085	2085	2085	0
477	20240418	131200	2409275	2085	2085	2085	2085	0
478	20240418	131100	2409275	2085	2085	2085	2085	0
479	20240418	131000	2409275	2085	2085	2085	2085	0
480	20240418	130900	2409275	2085	2085	2085	2085	0
481	20240418	130800	2409275	2085	2085	2085	2085	0
482	20240418	130700	2409275	2085	2085	2085	2085	0
483	20240418	130600	2409275	2085	2085	2085	2085	0
484	20240418	130500	2409275	2085	2085	2085	2085	0
485	20240418	130400	2409275	2085	2085	2085	2085	0
486	20240418	130300	2409275	2085	2085	2085	2085	0
487	20240418	130200	2409275	2085	2085	2085	2085	0
488	20240418	130100	2409275	2085	2085	2085	2085	0
489	20240418	130000	2409275	2085	2085	2085	2085	0
490	20240418	125900	2409275	2085	2085	2085	2085	0
491	20240418	125800	2409275	2085	2085	2085	2085	0
492	20240418	125700	2409275	2085	2085	2085	2085	0
493	20240418	125600	2409275	2085	2085	2085	2085	0
494	20240418	125500	2409275	2085	2085	2085	2085	0
495	20240418	125400	2409275	2085	2085	2085	2085	0
496	20240418	125300	2409275	2085	2085	2085	2085	1
497	20240418	125200	2407190	2085	2085	2085	2085	0
498	20240418	125100	2407190	2085	2085	2085	2085	3
499	20240418	125000	2400935	2085	2085	2085	2085	0
500	20240418	124900	2400935	2085	2085	2085	2085	0
501	20240418	124800	2400935	2085	2085	2085	2085	10
502	20240418	124700	2380085	2085	2085	2085	2085	0
503	20240418	124600	2380085	2085	2085	2085	2085	0
504	20240418	124500	2380085	2085	2085	2085	2085	0
505	20240418	124400	2380085	2085	2085	2085	2085	0
506	20240418	124300	2380085	2085	2085	2085	2085	0
507	20240418	124200	2380085	2085	2085	2085	2085	0
508	20240418	124100	2380085	2085	2085	2085	2085	0
509	20240418	124000	2380085	2085	2085	2085	2085	0
510	20240418	123900	2380085	2085	2085	2085	2085	0
511	20240418	123800	2380085	2085	2085	2085	2085	0
512	20240418	123700	2380085	2085	2085	2085	2085	0
513	20240418	123600	2380085	2085	2085	2085	2085	0
514	20240418	123500	2380085	2085	2085	2085	2085	0
515	20240418	123400	2380085	2085	2085	2085	2085	1
516	20240418	123300	2378000	2085	2085	2085	2085	0
517	20240418	123200	2378000	2085	2085	2085	2085	0
518	20240418	123100	2378000	2085	2085	2085	2085	2
519	20240418	123000	2373830	2085	2085	2085	2085	0
520	20240418	122900	2373830	2085	2085	2085	2085	0
521	20240418	122800	2373830	2085	2085	2085	2085	8
522	20240418	122700	2357150	2085	2085	2085	2085	0
523	20240418	122600	2357150	2085	2085	2085	2085	0
524	20240418	122500	2357150	2085	2085	2085	2085	25
525	20240418	122400	2305025	2085	2085	2085	2085	0
526	20240418	122300	2305025	2085	2085	2085	2085	0
527	20240418	122200	2305025	2085	2085	2085	2085	3
528	20240418	122100	2298770	2085	2085	2085	2085	0
529	20240418	122000	2298770	2085	2085	2085	2085	0
530	20240418	121900	2298770	2085	2085	2085	2085	4
531	20240418	121800	2290430	2085	2085	2085	2085	0
532	20240418	121700	2290430	2085	2085	2085	2085	15
533	20240418	121600	2259155	2080	2080	2080	2080	0
534	20240418	121500	2259155	2080	2080	2080	2080	0
535	20240418	121400	2259155	2080	2080	2080	2080	0
536	20240418	121300	2259155	2080	2080	2080	2080	0
537	20240418	121200	2259155	2080	2080	2080	2080	80
538	20240418	121100	2092755	2080	2080	2080	2080	0
539	20240418	121000	2092755	2080	2080	2080	2080	0
540	20240418	120900	2092755	2080	2080	2080	2080	0
541	20240418	120800	2092755	2080	2080	2080	2080	0
542	20240418	120700	2092755	2080	2080	2080	2080	0
543	20240418	120600	2092755	2080	2080	2080	2080	0
544	20240418	120500	2092755	2080	2080	2080	2080	0
545	20240418	120400	2092755	2080	2080	2080	2080	0
546	20240418	120300	2092755	2080	2080	2080	2080	0
547	20240418	120200	2092755	2080	2080	2080	2080	0
548	20240418	120100	2092755	2080	2080	2080	2080	0
549	20240418	120000	2092755	2080	2080	2080	2080	0
550	20240418	115900	2092755	2080	2080	2080	2080	5
551	20240418	115800	2082355	2080	2080	2080	2080	0
552	20240418	115700	2082355	2080	2080	2080	2080	0
553	20240418	115600	2082355	2080	2080	2080	2080	0
554	20240418	115500	2082355	2080	2080	2080	2080	0
555	20240418	115400	2082355	2080	2080	2080	2080	0
556	20240418	115300	2082355	2080	2080	2080	2080	0
557	20240418	115200	2082355	2080	2080	2080	2080	0
558	20240418	115100	2082355	2080	2080	2080	2080	0
559	20240418	115000	2082355	2080	2080	2080	2080	0
560	20240418	114900	2082355	2080	2080	2080	2080	0
561	20240418	114800	2082355	2080	2080	2080	2080	0
562	20240418	114700	2082355	2080	2080	2080	2080	0
563	20240418	114600	2082355	2080	2080	2080	2080	0
564	20240418	114500	2082355	2080	2080	2080	2080	0
565	20240418	114400	2082355	2080	2080	2080	2080	0
566	20240418	114300	2082355	2080	2080	2080	2080	0
567	20240418	114200	2082355	2080	2080	2080	2080	0
568	20240418	114100	2082355	2080	2080	2080	2080	0
569	20240418	114000	2082355	2080	2080	2080	2080	0
570	20240418	113900	2082355	2080	2080	2080	2080	0
571	20240418	113800	2082355	2080	2080	2080	2080	0
572	20240418	113700	2082355	2080	2080	2080	2080	50
573	20240418	113600	1978355	2080	2080	2080	2080	0
574	20240418	113500	1978355	2080	2080	2080	2080	0
575	20240418	113400	1978355	2080	2080	2080	2080	0
576	20240418	113300	1978355	2080	2080	2080	2080	0
577	20240418	113200	1978355	2080	2080	2080	2080	0
578	20240418	113100	1978355	2080	2085	2085	2080	3
579	20240418	113000	1972105	2085	2085	2085	2085	0
580	20240418	112900	1972105	2085	2085	2085	2085	0
581	20240418	112800	1972105	2085	2085	2085	2085	0
582	20240418	112700	1972105	2085	2085	2085	2085	0
583	20240418	112600	1972105	2085	2085	2085	2085	0
584	20240418	112500	1972105	2085	2085	2085	2085	0
585	20240418	112400	1972105	2085	2085	2085	2085	0
586	20240418	112300	1972105	2085	2085	2085	2085	0
587	20240418	112200	1972105	2085	2085	2085	2085	0
588	20240418	112100	1972105	2085	2085	2085	2085	0
589	20240418	112000	1972105	2085	2085	2085	2085	0
590	20240418	111900	1972105	2085	2085	2085	2085	0
591	20240418	111800	1972105	2085	2085	2085	2085	0
592	20240418	111700	1972105	2085	2085	2085	2085	2
593	20240418	111600	1967935	2085	2085	2085	2085	0
594	20240418	111500	1967935	2085	2085	2085	2085	0
595	20240418	111400	1967935	2085	2085	2085	2085	5
596	20240418	111300	1957510	2085	2085	2085	2085	0
597	20240418	111200	1957510	2085	2085	2085	2085	0
598	20240418	111100	1957510	2085	2085	2085	2085	17
599	20240418	111000	1922065	2085	2085	2085	2085	0
600	20240418	110900	1922065	2085	2085	2085	2085	20
601	20240418	110800	1880365	2085	2085	2085	2085	0
602	20240418	110700	1880365	2085	2085	2085	2085	0
603	20240418	110600	1880365	2085	2085	2085	2085	20
604	20240418	110500	1838665	2085	2085	2085	2085	0
605	20240418	110400	1838665	2085	2085	2085	2085	0
606	20240418	110300	1838665	2085	2085	2085	2085	20
607	20240418	110200	1796965	2085	2085	2085	2085	0
608	20240418	110100	1796965	2085	2085	2085	2085	0
609	20240418	110000	1796965	2085	2085	2085	2085	20
610	20240418	105900	1755265	2085	2085	2085	2085	0
611	20240418	105800	1755265	2085	2085	2085	2085	0
612	20240418	105700	1755265	2085	2085	2085	2085	20
613	20240418	105600	1713565	2085	2085	2085	2085	0
614	20240418	105500	1713565	2085	2085	2085	2085	0
615	20240418	105400	1713565	2085	2085	2085	2085	20
616	20240418	105300	1671865	2085	2085	2085	2085	0
617	20240418	105200	1671865	2085	2085	2085	2085	20
618	20240418	105100	1630165	2085	2085	2085	2085	0
619	20240418	105000	1630165	2085	2085	2085	2085	0
620	20240418	104900	1630165	2085	2085	2085	2085	20
621	20240418	104800	1588465	2085	2085	2085	2085	0
622	20240418	104700	1588465	2085	2085	2085	2085	0
623	20240418	104600	1588465	2085	2085	2085	2085	20
624	20240418	104500	1546765	2085	2085	2085	2085	0
625	20240418	104400	1546765	2085	2085	2085	2085	0
626	20240418	104300	1546765	2085	2085	2085	2085	20
627	20240418	104200	1505065	2085	2085	2085	2085	0
628	20240418	104100	1505065	2085	2085	2085	2085	0
629	20240418	104000	1505065	2085	2085	2085	2085	25
630	20240418	103900	1452940	2085	2085	2085	2085	0
631	20240418	103800	1452940	2085	2085	2085	2085	0
632	20240418	103700	1452940	2085	2085	2085	2085	20
633	20240418	103600	1411240	2085	2085	2085	2085	0
634	20240418	103500	1411240	2085	2085	2085	2085	20
635	20240418	103400	1369540	2085	2085	2085	2085	0
636	20240418	103300	1369540	2085	2085	2085	2085	0
637	20240418	103200	1369540	2085	2085	2085	2085	0
638	20240418	103100	1369540	2085	2085	2085	2085	0
639	20240418	103000	1369540	2085	2085	2085	2085	0
640	20240418	102900	1369540	2085	2085	2085	2085	0
641	20240418	102800	1369540	2085	2085	2085	2085	0
642	20240418	102700	1369540	2085	2085	2085	2085	0
643	20240418	102600	1369540	2085	2085	2085	2085	0
644	20240418	102500	1369540	2085	2085	2085	2085	0
645	20240418	102400	1369540	2085	2085	2085	2085	0
646	20240418	102300	1369540	2085	2085	2085	2085	0
647	20240418	102200	1369540	2085	2085	2085	2085	0
648	20240418	102100	1369540	2085	2085	2085	2085	0
649	20240418	102000	1369540	2085	2085	2085	2085	0
650	20240418	101900	1369540	2085	2085	2085	2085	0
651	20240418	101800	1369540	2085	2085	2085	2085	0
652	20240418	101700	1369540	2085	2085	2085	2085	0
653	20240418	101600	1369540	2085	2085	2085	2085	0
654	20240418	101500	1369540	2085	2085	2085	2085	0
655	20240418	101400	1369540	2085	2085	2085	2085	0
656	20240418	101300	1369540	2085	2085	2085	2085	0
657	20240418	101200	1369540	2085	2085	2085	2085	0
658	20240418	101100	1369540	2085	2085	2085	2085	0
659	20240418	101000	1369540	2085	2085	2085	2085	0
660	20240418	100900	1369540	2085	2085	2085	2085	0
661	20240418	100800	1369540	2085	2085	2085	2085	0
662	20240418	100700	1369540	2085	2085	2085	2085	0
663	20240418	100600	1369540	2085	2085	2085	2085	0
664	20240418	100500	1369540	2085	2085	2085	2085	0
665	20240418	100400	1369540	2085	2085	2085	2085	0
666	20240418	100300	1369540	2085	2085	2085	2085	0
667	20240418	100200	1369540	2085	2085	2085	2085	0
668	20240418	100100	1369540	2085	2085	2085	2085	0
669	20240418	100000	1369540	2085	2085	2085	2085	0
670	20240418	095900	1369540	2085	2085	2085	2085	0
671	20240418	095800	1369540	2085	2085	2085	2085	0
672	20240418	095700	1369540	2085	2085	2085	2085	0
673	20240418	095600	1369540	2085	2085	2085	2085	0
674	20240418	095500	1369540	2085	2085	2085	2085	0
675	20240418	095400	1369540	2085	2085	2085	2085	0
676	20240418	095300	1369540	2085	2085	2085	2085	1
677	20240418	095200	1367455	2075	2075	2075	2075	0
678	20240418	095100	1367455	2075	2075	2075	2075	0
679	20240418	095000	1367455	2075	2075	2075	2075	0
680	20240418	094900	1367455	2075	2075	2075	2075	0
681	20240418	094800	1367455	2075	2075	2075	2075	0
682	20240418	094700	1367455	2075	2075	2075	2075	0
683	20240418	094600	1367455	2075	2075	2075	2075	0
684	20240418	094500	1367455	2075	2075	2075	2075	0
685	20240418	094400	1367455	2075	2075	2075	2075	0
686	20240418	094300	1367455	2075	2075	2075	2075	0
687	20240418	094200	1367455	2075	2075	2075	2075	35
688	20240418	094100	1294830	2075	2075	2075	2075	0
689	20240418	094000	1294830	2075	2075	2075	2075	0
690	20240418	093900	1294830	2075	2075	2075	2075	0
691	20240418	093800	1294830	2075	2075	2075	2075	0
692	20240418	093700	1294830	2075	2075	2075	2075	0
693	20240418	093600	1294830	2075	2075	2075	2075	0
694	20240418	093500	1294830	2075	2075	2075	2075	0
695	20240418	093400	1294830	2075	2075	2075	2075	0
696	20240418	093300	1294830	2075	2075	2075	2075	0
697	20240418	093200	1294830	2075	2075	2075	2075	0
698	20240418	093100	1294830	2075	2075	2075	2075	0
699	20240418	093000	1294830	2075	2075	2075	2075	0
700	20240418	092900	1294830	2075	2075	2075	2075	0
701	20240418	092800	1294830	2075	2075	2075	2075	622
702	20240418	092700	4180	2090	2090	2090	2090	0
703	20240418	092600	4180	2090	2090	2090	2090	0
704	20240418	092500	4180	2090	2090	2090	2090	0
705	20240418	092400	4180	2090	2090	2090	2090	0
706	20240418	092300	4180	2090	2090	2090	2090	0
707	20240418	092200	4180	2090	2090	2090	2090	0
708	20240418	092100	4180	2090	2090	2090	2090	0
709	20240418	092000	4180	2090	2090	2090	2090	0
710	20240418	091900	4180	2090	2090	2090	2090	0
711	20240418	091800	4180	2090	2090	2090	2090	0
712	20240418	091700	4180	2090	2090	2090	2090	0
713	20240418	091600	4180	2090	2090	2090	2090	0
714	20240418	091500	4180	2090	2090	2090	2090	0
715	20240418	091400	4180	2090	2090	2090	2090	0
716	20240418	091300	4180	2090	2090	2090	2090	0
717	20240418	091200	4180	2090	2090	2090	2090	0
718	20240418	091100	4180	2090	2090	2090	2090	0
719	20240418	091000	4180	2090	2090	2090	2090	0
720	20240418	090900	4180	2090	2090	2090	2090	0
721	20240418	090800	4180	2090	2090	2090	2090	0
722	20240418	090700	4180	2090	2090	2090	2090	0
723	20240418	090600	4180	2090	2090	2090	2090	0
724	20240418	090500	4180	2090	2090	2090	2090	0
725	20240418	090400	4180	2090	2090	2090	2090	0
726	20240418	090300	4180	2090	2090	2090	2090	0
727	20240418	090200	4180	2090	2090	2090	2090	0
728	20240418	090100	4180	2090	2090	2090	2090	0
729	20240418	090000	4180	2090	2090	2090	2090	2