KissMeData/446070/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	210400	269751495	5000	5000	5000	5000	429
3	20240418	210300	269751495	5000	5000	5000	5000	0
4	20240418	210200	269751495	5000	5000	5000	5000	0
5	20240418	210100	269751495	5000	5000	5000	5000	0
6	20240418	210000	269751495	5000	5000	5000	5000	0
7	20240418	205900	269751495	5000	5000	5000	5000	0
8	20240418	205800	269751495	5000	5000	5000	5000	0
9	20240418	205700	269751495	5000	5000	5000	5000	0
10	20240418	205600	269751495	5000	5000	5000	5000	0
11	20240418	205500	269751495	5000	5000	5000	5000	0
12	20240418	205400	269751495	5000	5000	5000	5000	0
13	20240418	205300	269751495	5000	5000	5000	5000	0
14	20240418	205200	269751495	5000	5000	5000	5000	0
15	20240418	205100	269751495	5000	5000	5000	5000	0
16	20240418	205000	269751495	5000	5000	5000	5000	0
17	20240418	204900	269751495	5000	5000	5000	5000	0
18	20240418	204800	269751495	5000	5000	5000	5000	0
19	20240418	204700	269751495	5000	5000	5000	5000	0
20	20240418	204600	269751495	5000	5000	5000	5000	0
21	20240418	204500	269751495	5000	5000	5000	5000	0
22	20240418	204400	269751495	5000	5000	5000	5000	0
23	20240418	204300	269751495	5000	5000	5000	5000	0
24	20240418	204200	269751495	5000	5000	5000	5000	0
25	20240418	204100	269751495	5000	5000	5000	5000	0
26	20240418	204000	269751495	5000	5000	5000	5000	0
27	20240418	203900	269751495	5000	5000	5000	5000	0
28	20240418	203800	269751495	5000	5000	5000	5000	0
29	20240418	203700	269751495	5000	5000	5000	5000	0
30	20240418	203600	269751495	5000	5000	5000	5000	0
31	20240418	203500	269751495	5000	5000	5000	5000	0
32	20240418	203400	269751495	5000	5000	5000	5000	429
33	20240418	203300	269751495	5000	5000	5000	5000	0
34	20240418	203200	269751495	5000	5000	5000	5000	0
35	20240418	203100	269751495	5000	5000	5000	5000	0
36	20240418	203000	269751495	5000	5000	5000	5000	0
37	20240418	202900	269751495	5000	5000	5000	5000	0
38	20240418	202800	269751495	5000	5000	5000	5000	0
39	20240418	202700	269751495	5000	5000	5000	5000	0
40	20240418	202600	269751495	5000	5000	5000	5000	0
41	20240418	202500	269751495	5000	5000	5000	5000	0
42	20240418	202400	269751495	5000	5000	5000	5000	0
43	20240418	202300	269751495	5000	5000	5000	5000	0
44	20240418	202200	269751495	5000	5000	5000	5000	0
45	20240418	202100	269751495	5000	5000	5000	5000	0
46	20240418	202000	269751495	5000	5000	5000	5000	0
47	20240418	201900	269751495	5000	5000	5000	5000	0
48	20240418	201800	269751495	5000	5000	5000	5000	0
49	20240418	201700	269751495	5000	5000	5000	5000	0
50	20240418	201600	269751495	5000	5000	5000	5000	0
51	20240418	201500	269751495	5000	5000	5000	5000	0
52	20240418	201400	269751495	5000	5000	5000	5000	0
53	20240418	201300	269751495	5000	5000	5000	5000	0
54	20240418	201200	269751495	5000	5000	5000	5000	0
55	20240418	201100	269751495	5000	5000	5000	5000	0
56	20240418	201000	269751495	5000	5000	5000	5000	0
57	20240418	200900	269751495	5000	5000	5000	5000	0
58	20240418	200800	269751495	5000	5000	5000	5000	0
59	20240418	200700	269751495	5000	5000	5000	5000	0
60	20240418	200600	269751495	5000	5000	5000	5000	0
61	20240418	200500	269751495	5000	5000	5000	5000	0
62	20240418	200400	269751495	5000	5000	5000	5000	429
63	20240418	200300	269751495	5000	5000	5000	5000	0
64	20240418	200200	269751495	5000	5000	5000	5000	0
65	20240418	200100	269751495	5000	5000	5000	5000	0
66	20240418	200000	269751495	5000	5000	5000	5000	0
67	20240418	195900	269751495	5000	5000	5000	5000	0
68	20240418	195800	269751495	5000	5000	5000	5000	0
69	20240418	195700	269751495	5000	5000	5000	5000	0
70	20240418	195600	269751495	5000	5000	5000	5000	0
71	20240418	195500	269751495	5000	5000	5000	5000	0
72	20240418	195400	269751495	5000	5000	5000	5000	0
73	20240418	195300	269751495	5000	5000	5000	5000	0
74	20240418	195200	269751495	5000	5000	5000	5000	0
75	20240418	195100	269751495	5000	5000	5000	5000	0
76	20240418	195000	269751495	5000	5000	5000	5000	0
77	20240418	194900	269751495	5000	5000	5000	5000	0
78	20240418	194800	269751495	5000	5000	5000	5000	0
79	20240418	194700	269751495	5000	5000	5000	5000	0
80	20240418	194600	269751495	5000	5000	5000	5000	0
81	20240418	194500	269751495	5000	5000	5000	5000	0
82	20240418	194400	269751495	5000	5000	5000	5000	0
83	20240418	194300	269751495	5000	5000	5000	5000	0
84	20240418	194200	269751495	5000	5000	5000	5000	0
85	20240418	194100	269751495	5000	5000	5000	5000	0
86	20240418	194000	269751495	5000	5000	5000	5000	0
87	20240418	193900	269751495	5000	5000	5000	5000	0
88	20240418	193800	269751495	5000	5000	5000	5000	0
89	20240418	193700	269751495	5000	5000	5000	5000	0
90	20240418	193600	269751495	5000	5000	5000	5000	0
91	20240418	193500	269751495	5000	5000	5000	5000	0
92	20240418	193400	269751495	5000	5000	5000	5000	429
93	20240418	193300	269751495	5000	5000	5000	5000	0
94	20240418	193200	269751495	5000	5000	5000	5000	0
95	20240418	193100	269751495	5000	5000	5000	5000	0
96	20240418	193000	269751495	5000	5000	5000	5000	0
97	20240418	192900	269751495	5000	5000	5000	5000	0
98	20240418	192800	269751495	5000	5000	5000	5000	0
99	20240418	192700	269751495	5000	5000	5000	5000	0
100	20240418	192600	269751495	5000	5000	5000	5000	0
101	20240418	192500	269751495	5000	5000	5000	5000	0
102	20240418	192400	269751495	5000	5000	5000	5000	0
103	20240418	192300	269751495	5000	5000	5000	5000	0
104	20240418	192200	269751495	5000	5000	5000	5000	0
105	20240418	192100	269751495	5000	5000	5000	5000	0
106	20240418	192000	269751495	5000	5000	5000	5000	0
107	20240418	191900	269751495	5000	5000	5000	5000	0
108	20240418	191800	269751495	5000	5000	5000	5000	0
109	20240418	191700	269751495	5000	5000	5000	5000	0
110	20240418	191600	269751495	5000	5000	5000	5000	0
111	20240418	191500	269751495	5000	5000	5000	5000	0
112	20240418	191400	269751495	5000	5000	5000	5000	0
113	20240418	191300	269751495	5000	5000	5000	5000	0
114	20240418	191200	269751495	5000	5000	5000	5000	0
115	20240418	191100	269751495	5000	5000	5000	5000	0
116	20240418	191000	269751495	5000	5000	5000	5000	0
117	20240418	190900	269751495	5000	5000	5000	5000	0
118	20240418	190800	269751495	5000	5000	5000	5000	0
119	20240418	190700	269751495	5000	5000	5000	5000	0
120	20240418	190600	269751495	5000	5000	5000	5000	0
121	20240418	190500	269751495	5000	5000	5000	5000	0
122	20240418	190400	269751495	5000	5000	5000	5000	429
123	20240418	190300	269751495	5000	5000	5000	5000	0
124	20240418	190200	269751495	5000	5000	5000	5000	0
125	20240418	190100	269751495	5000	5000	5000	5000	0
126	20240418	190000	269751495	5000	5000	5000	5000	0
127	20240418	185900	269751495	5000	5000	5000	5000	0
128	20240418	185800	269751495	5000	5000	5000	5000	0
129	20240418	185700	269751495	5000	5000	5000	5000	0
130	20240418	185600	269751495	5000	5000	5000	5000	0
131	20240418	185500	269751495	5000	5000	5000	5000	0
132	20240418	185400	269751495	5000	5000	5000	5000	0
133	20240418	185300	269751495	5000	5000	5000	5000	0
134	20240418	185200	269751495	5000	5000	5000	5000	0
135	20240418	185100	269751495	5000	5000	5000	5000	0
136	20240418	185000	269751495	5000	5000	5000	5000	0
137	20240418	184900	269751495	5000	5000	5000	5000	0
138	20240418	184800	269751495	5000	5000	5000	5000	0
139	20240418	184700	269751495	5000	5000	5000	5000	0
140	20240418	184600	269751495	5000	5000	5000	5000	0
141	20240418	184500	269751495	5000	5000	5000	5000	0
142	20240418	184400	269751495	5000	5000	5000	5000	0
143	20240418	184300	269751495	5000	5000	5000	5000	0
144	20240418	184200	269751495	5000	5000	5000	5000	0
145	20240418	184100	269751495	5000	5000	5000	5000	0
146	20240418	184000	269751495	5000	5000	5000	5000	0
147	20240418	183900	269751495	5000	5000	5000	5000	0
148	20240418	183800	269751495	5000	5000	5000	5000	0
149	20240418	183700	269751495	5000	5000	5000	5000	0
150	20240418	183600	269751495	5000	5000	5000	5000	0
151	20240418	183500	269751495	5000	5000	5000	5000	0
152	20240418	183400	269751495	5000	5000	5000	5000	429
153	20240418	183300	269751495	5000	5000	5000	5000	0
154	20240418	183200	269751495	5000	5000	5000	5000	0
155	20240418	183100	269751495	5000	5000	5000	5000	0
156	20240418	183000	269751495	5000	5000	5000	5000	0
157	20240418	182900	269751495	5000	5000	5000	5000	0
158	20240418	182800	269751495	5000	5000	5000	5000	0
159	20240418	182700	269751495	5000	5000	5000	5000	0
160	20240418	182600	269751495	5000	5000	5000	5000	0
161	20240418	182500	269751495	5000	5000	5000	5000	0
162	20240418	182400	269751495	5000	5000	5000	5000	0
163	20240418	182300	269751495	5000	5000	5000	5000	0
164	20240418	182200	269751495	5000	5000	5000	5000	0
165	20240418	182100	269751495	5000	5000	5000	5000	0
166	20240418	182000	269751495	5000	5000	5000	5000	0
167	20240418	181900	269751495	5000	5000	5000	5000	0
168	20240418	181800	269751495	5000	5000	5000	5000	0
169	20240418	181700	269751495	5000	5000	5000	5000	0
170	20240418	181600	269751495	5000	5000	5000	5000	0
171	20240418	181500	269751495	5000	5000	5000	5000	0
172	20240418	181400	269751495	5000	5000	5000	5000	0
173	20240418	181300	269751495	5000	5000	5000	5000	0
174	20240418	181200	269751495	5000	5000	5000	5000	0
175	20240418	181100	269751495	5000	5000	5000	5000	0
176	20240418	181000	269751495	5000	5000	5000	5000	0
177	20240418	180900	269751495	5000	5000	5000	5000	0
178	20240418	180800	269751495	5000	5000	5000	5000	0
179	20240418	180700	269751495	5000	5000	5000	5000	0
180	20240418	180600	269751495	5000	5000	5000	5000	0
181	20240418	180500	269751495	5000	5000	5000	5000	0
182	20240418	180400	269751495	5000	5000	5000	5000	429
183	20240418	180300	269751495	5000	5000	5000	5000	0
184	20240418	180200	269751495	5000	5000	5000	5000	0
185	20240418	180100	269751495	5000	5000	5000	5000	0
186	20240418	180000	269751495	5000	5000	5000	5000	0
187	20240418	175900	269751495	5000	5000	5000	5000	0
188	20240418	175800	269751495	5000	5000	5000	5000	0
189	20240418	175700	269751495	5000	5000	5000	5000	0
190	20240418	175600	269751495	5000	5000	5000	5000	0
191	20240418	175500	269751495	5000	5000	5000	5000	0
192	20240418	175400	269751495	5000	5000	5000	5000	0
193	20240418	175300	269751495	5000	5000	5000	5000	0
194	20240418	175200	269751495	5000	5000	5000	5000	0
195	20240418	175100	269751495	5000	5000	5000	5000	0
196	20240418	175000	269751495	5000	5000	5000	5000	0
197	20240418	174900	269751495	5000	5000	5000	5000	0
198	20240418	174800	269751495	5000	5000	5000	5000	0
199	20240418	174700	269751495	5000	5000	5000	5000	0
200	20240418	174600	269751495	5000	5000	5000	5000	0
201	20240418	174500	269751495	5000	5000	5000	5000	0
202	20240418	174400	269751495	5000	5000	5000	5000	0
203	20240418	174300	269751495	5000	5000	5000	5000	0
204	20240418	174200	269751495	5000	5000	5000	5000	0
205	20240418	174100	269751495	5000	5000	5000	5000	0
206	20240418	174000	269751495	5000	5000	5000	5000	0
207	20240418	173900	269751495	5000	5000	5000	5000	0
208	20240418	173800	269751495	5000	5000	5000	5000	0
209	20240418	173700	269751495	5000	5000	5000	5000	0
210	20240418	173600	269751495	5000	5000	5000	5000	0
211	20240418	173500	269751495	5000	5000	5000	5000	0
212	20240418	173400	269751495	5000	5000	5000	5000	429
213	20240418	173300	269751495	5000	5000	5000	5000	0
214	20240418	173200	269751495	5000	5000	5000	5000	0
215	20240418	173100	269751495	5000	5000	5000	5000	0
216	20240418	173000	269751495	5000	5000	5000	5000	0
217	20240418	172900	269751495	5000	5000	5000	5000	0
218	20240418	172800	269751495	5000	5000	5000	5000	0
219	20240418	172700	269751495	5000	5000	5000	5000	0
220	20240418	172600	269751495	5000	5000	5000	5000	0
221	20240418	172500	269751495	5000	5000	5000	5000	0
222	20240418	172400	269751495	5000	5000	5000	5000	0
223	20240418	172300	269751495	5000	5000	5000	5000	0
224	20240418	172200	269751495	5000	5000	5000	5000	0
225	20240418	172100	269751495	5000	5000	5000	5000	0
226	20240418	172000	269751495	5000	5000	5000	5000	0
227	20240418	171900	269751495	5000	5000	5000	5000	0
228	20240418	171800	269751495	5000	5000	5000	5000	0
229	20240418	171700	269751495	5000	5000	5000	5000	0
230	20240418	171600	269751495	5000	5000	5000	5000	0
231	20240418	171500	269751495	5000	5000	5000	5000	0
232	20240418	171400	269751495	5000	5000	5000	5000	0
233	20240418	171300	269751495	5000	5000	5000	5000	0
234	20240418	171200	269751495	5000	5000	5000	5000	0
235	20240418	171100	269751495	5000	5000	5000	5000	0
236	20240418	171000	269751495	5000	5000	5000	5000	0
237	20240418	170900	269751495	5000	5000	5000	5000	0
238	20240418	170800	269751495	5000	5000	5000	5000	0
239	20240418	170700	269751495	5000	5000	5000	5000	0
240	20240418	170600	269751495	5000	5000	5000	5000	0
241	20240418	170500	269751495	5000	5000	5000	5000	0
242	20240418	170400	269751495	5000	5000	5000	5000	429
243	20240418	170300	269751495	5000	5000	5000	5000	0
244	20240418	170200	269751495	5000	5000	5000	5000	0
245	20240418	170100	269751495	5000	5000	5000	5000	0
246	20240418	170000	269751495	5000	5000	5000	5000	0
247	20240418	165900	269751495	5000	5000	5000	5000	0
248	20240418	165800	269751495	5000	5000	5000	5000	0
249	20240418	165700	269751495	5000	5000	5000	5000	0
250	20240418	165600	269751495	5000	5000	5000	5000	0
251	20240418	165500	269751495	5000	5000	5000	5000	0
252	20240418	165400	269751495	5000	5000	5000	5000	0
253	20240418	165300	269751495	5000	5000	5000	5000	0
254	20240418	165200	269751495	5000	5000	5000	5000	0
255	20240418	165100	269751495	5000	5000	5000	5000	0
256	20240418	165000	269751495	5000	5000	5000	5000	0
257	20240418	164900	269751495	5000	5000	5000	5000	0
258	20240418	164800	269751495	5000	5000	5000	5000	0
259	20240418	164700	269751495	5000	5000	5000	5000	0
260	20240418	164600	269751495	5000	5000	5000	5000	0
261	20240418	164500	269751495	5000	5000	5000	5000	0
262	20240418	164400	269751495	5000	5000	5000	5000	0
263	20240418	164300	269751495	5000	5000	5000	5000	0
264	20240418	164200	269751495	5000	5000	5000	5000	0
265	20240418	164100	269751495	5000	5000	5000	5000	0
266	20240418	164000	269751495	5000	5000	5000	5000	0
267	20240418	163900	269751495	5000	5000	5000	5000	0
268	20240418	163800	269751495	5000	5000	5000	5000	0
269	20240418	163700	269751495	5000	5000	5000	5000	0
270	20240418	163600	269751495	5000	5000	5000	5000	0
271	20240418	163500	269751495	5000	5000	5000	5000	0
272	20240418	163400	269751495	5000	5000	5000	5000	429
273	20240418	163300	269751495	5000	5000	5000	5000	0
274	20240418	163200	269751495	5000	5000	5000	5000	0
275	20240418	163100	269751495	5000	5000	5000	5000	0
276	20240418	163000	269751495	5000	5000	5000	5000	0
277	20240418	162900	269751495	5000	5000	5000	5000	0
278	20240418	162800	269751495	5000	5000	5000	5000	0
279	20240418	162700	269751495	5000	5000	5000	5000	0
280	20240418	162600	269751495	5000	5000	5000	5000	0
281	20240418	162500	269751495	5000	5000	5000	5000	0
282	20240418	162400	269751495	5000	5000	5000	5000	0
283	20240418	162300	269751495	5000	5000	5000	5000	0
284	20240418	162200	269751495	5000	5000	5000	5000	0
285	20240418	162100	269751495	5000	5000	5000	5000	0
286	20240418	162000	269751495	5000	5000	5000	5000	0
287	20240418	161900	269751495	5000	5000	5000	5000	0
288	20240418	161800	269751495	5000	5000	5000	5000	0
289	20240418	161700	269751495	5000	5000	5000	5000	0
290	20240418	161600	269751495	5000	5000	5000	5000	0
291	20240418	161500	269751495	5000	5000	5000	5000	0
292	20240418	161400	269751495	5000	5000	5000	5000	0
293	20240418	161300	269751495	5000	5000	5000	5000	0
294	20240418	161200	269751495	5000	5000	5000	5000	0
295	20240418	161100	269751495	5000	5000	5000	5000	0
296	20240418	161000	269751495	5000	5000	5000	5000	0
297	20240418	160900	269751495	5000	5000	5000	5000	0
298	20240418	160800	269751495	5000	5000	5000	5000	0
299	20240418	160700	269751495	5000	5000	5000	5000	0
300	20240418	160600	269751495	5000	5000	5000	5000	0
301	20240418	160500	269751495	5000	5000	5000	5000	0
302	20240418	160400	269751495	5000	5000	5000	5000	429
303	20240418	160300	269751495	5000	5000	5000	5000	0
304	20240418	160200	269751495	5000	5000	5000	5000	0
305	20240418	160100	269751495	5000	5000	5000	5000	0
306	20240418	160000	269751495	5000	5000	5000	5000	0
307	20240418	155900	269751495	5000	5000	5000	5000	0
308	20240418	155800	269751495	5000	5000	5000	5000	0
309	20240418	155700	269751495	5000	5000	5000	5000	0
310	20240418	155600	269751495	5000	5000	5000	5000	0
311	20240418	155500	269751495	5000	5000	5000	5000	0
312	20240418	155400	269751495	5000	5000	5000	5000	0
313	20240418	155300	269751495	5000	5000	5000	5000	0
314	20240418	155200	269751495	5000	5000	5000	5000	0
315	20240418	155100	269751495	5000	5000	5000	5000	0
316	20240418	155000	269751495	5000	5000	5000	5000	0
317	20240418	154900	269751495	5000	5000	5000	5000	0
318	20240418	154800	269751495	5000	5000	5000	5000	0
319	20240418	154700	269751495	5000	5000	5000	5000	0
320	20240418	154600	269751495	5000	5000	5000	5000	0
321	20240418	154500	269751495	5000	5000	5000	5000	0
322	20240418	154400	269751495	5000	5000	5000	5000	0
323	20240418	154300	269751495	5000	5000	5000	5000	0
324	20240418	154200	269751495	5000	5000	5000	5000	0
325	20240418	154100	269751495	5000	5000	5000	5000	0
326	20240418	154000	269751495	5000	5000	5000	5000	0
327	20240418	153900	269751495	5000	5000	5000	5000	0
328	20240418	153800	269751495	5000	5000	5000	5000	0
329	20240418	153700	269751495	5000	5000	5000	5000	0
330	20240418	153600	269751495	5000	5000	5000	5000	0
331	20240418	153500	269751495	5000	5000	5000	5000	0
332	20240418	153400	269751495	5000	5000	5000	5000	429
333	20240418	153300	269751495	5000	5000	5000	5000	0
334	20240418	153200	269751495	5000	5000	5000	5000	0
335	20240418	153100	269751495	5000	5000	5000	5000	0
336	20240418	153000	269751495	5000	5000	5000	5000	429
337	20240418	152900	267606495	5010	5010	5010	5010	0
338	20240418	152800	267606495	5010	5010	5010	5010	0
339	20240418	152700	267606495	5010	5010	5010	5010	0
340	20240418	152600	267606495	5010	5010	5010	5010	0
341	20240418	152500	267606495	5010	5010	5010	5010	0
342	20240418	152400	267606495	5010	5010	5010	5010	0
343	20240418	152300	267606495	5010	5010	5010	5010	0
344	20240418	152200	267606495	5010	5010	5010	5010	0
345	20240418	152100	267606495	5010	5010	5010	5010	0
346	20240418	152000	267606495	5010	5010	5010	5010	0
347	20240418	151900	267606495	5010	4995	5010	4995	794
348	20240418	151800	263636550	5000	4995	5000	4995	22
349	20240418	151700	263526655	5000	5000	5000	5000	0
350	20240418	151600	263526655	5000	5000	5000	5000	10
351	20240418	151500	263476655	5000	4995	5000	4995	100
352	20240418	151400	262977090	4995	4990	4995	4980	2062
353	20240418	151300	252707750	4980	4990	4990	4970	10153
354	20240418	151200	202209040	4995	4995	4995	4995	0
355	20240418	151100	202209040	4995	4995	4995	4995	66
356	20240418	151000	201879370	4995	4995	5000	4995	368
357	20240418	150900	200041200	5000	5010	5010	5000	318
358	20240418	150800	198451090	5000	4995	5000	4995	210
359	20240418	150700	197401185	5000	5000	5000	5000	0
360	20240418	150600	197401185	5000	5000	5000	5000	0
361	20240418	150500	197401185	5000	4995	5000	4995	39
362	20240418	150400	197206280	5000	5000	5000	5000	20
363	20240418	150300	197106280	5000	5000	5000	5000	0
364	20240418	150200	197106280	5000	5000	5000	5000	6
365	20240418	150100	197076280	5000	5000	5000	5000	0
366	20240418	150000	197076280	5000	5000	5000	5000	0
367	20240418	145900	197076280	5000	5000	5000	5000	3
368	20240418	145800	197061280	5000	5000	5000	5000	0
369	20240418	145700	197061280	5000	5000	5000	5000	0
370	20240418	145600	197061280	5000	5000	5000	5000	0
371	20240418	145500	197061280	5000	5000	5000	5000	40
372	20240418	145400	196861280	4995	4995	4995	4995	0
373	20240418	145300	196861280	4995	4995	4995	4995	0
374	20240418	145200	196861280	4995	4995	4995	4995	0
375	20240418	145100	196861280	4995	4995	4995	4995	3
376	20240418	145000	196846295	5000	4995	5000	4995	1370
377	20240418	144900	189998015	4995	4995	4995	4995	200
378	20240418	144800	188999015	4995	4995	4995	4995	1
379	20240418	144700	188994020	4985	4990	4990	4985	300
380	20240418	144600	187498490	4995	4995	4995	4995	0
381	20240418	144500	187498490	4995	4995	4995	4995	0
382	20240418	144400	187498490	4995	4995	4995	4995	0
383	20240418	144300	187498490	4995	4990	4995	4990	381
384	20240418	144200	185596275	4990	4990	4990	4990	0
385	20240418	144100	185596275	4990	4990	4990	4990	130
386	20240418	144000	184947575	4990	4990	4990	4990	0
387	20240418	143900	184947575	4990	4990	4990	4990	0
388	20240418	143800	184947575	4990	4995	4995	4990	103
389	20240418	143700	184433590	4995	4995	4995	4995	0
390	20240418	143600	184433590	4995	4995	4995	4995	0
391	20240418	143500	184433590	4995	4995	4995	4995	150
392	20240418	143400	183684340	4995	4995	4995	4995	0
393	20240418	143300	183684340	4995	4995	4995	4995	1
394	20240418	143200	183679345	4990	4990	4990	4990	400
395	20240418	143100	181683345	4995	4995	4995	4995	699
396	20240418	143000	178191840	4995	4995	4995	4995	0
397	20240418	142900	178191840	4995	4995	4995	4995	0
398	20240418	142800	178191840	4995	4995	4995	4995	13
399	20240418	142700	178126905	5000	5000	5000	5000	0
400	20240418	142600	178126905	5000	5000	5000	5000	0
401	20240418	142500	178126905	5000	5000	5000	5000	0
402	20240418	142400	178126905	5000	5000	5000	5000	0
403	20240418	142300	178126905	5000	5000	5000	5000	0
404	20240418	142200	178126905	5000	5000	5000	5000	0
405	20240418	142100	178126905	5000	4995	5000	4995	80
406	20240418	142000	177727300	4995	5000	5000	4995	3
407	20240418	141900	177712310	4995	4995	4995	4995	100
408	20240418	141800	177212810	4995	4995	4995	4995	100
409	20240418	141700	176713310	5000	5000	5000	5000	30
410	20240418	141600	176563310	4995	4995	4995	4995	200
411	20240418	141500	175564310	5000	5000	5000	5000	10
412	20240418	141400	175514310	4995	5000	5000	4995	304
413	20240418	141300	173995810	5000	5000	5000	5000	30
414	20240418	141200	173845810	4995	4995	4995	4995	389
415	20240418	141100	171902755	4990	4990	4990	4990	0
416	20240418	141000	171902755	4990	4990	4990	4990	0
417	20240418	140900	171902755	4990	4990	4990	4990	0
418	20240418	140800	171902755	4990	4990	4990	4990	200
419	20240418	140700	170904755	4990	4990	4990	4990	124
420	20240418	140600	170285995	4990	4990	4990	4990	0
421	20240418	140500	170285995	4990	4990	4990	4990	222
422	20240418	140400	169178215	4995	4995	4995	4995	0
423	20240418	140300	169178215	4995	4995	4995	4995	0
424	20240418	140200	169178215	4995	4995	4995	4995	0
425	20240418	140100	169178215	4995	4995	4995	4995	0
426	20240418	140000	169178215	4995	4995	4995	4995	0
427	20240418	135900	169178215	4995	4995	4995	4995	0
428	20240418	135800	169178215	4995	4995	4995	4995	0
429	20240418	135700	169178215	4995	4995	4995	4995	0
430	20240418	135600	169178215	4995	4995	4995	4995	0
431	20240418	135500	169178215	4995	4995	4995	4995	0
432	20240418	135400	169178215	4995	4995	4995	4995	763
433	20240418	135300	165367030	4995	4995	4995	4995	0
434	20240418	135200	165367030	4995	4995	4995	4995	0
435	20240418	135100	165367030	4995	4995	4995	4995	0
436	20240418	135000	165367030	4995	4995	4995	4995	0
437	20240418	134900	165367030	4995	4995	4995	4995	3
438	20240418	134800	165352045	4995	4995	4995	4995	1
439	20240418	134700	165347050	4995	4995	4995	4995	5
440	20240418	134600	165322075	4995	4995	4995	4995	0
441	20240418	134500	165322075	4995	4995	4995	4995	0
442	20240418	134400	165322075	4995	4985	4995	4985	294
443	20240418	134300	163855800	4985	4990	4990	4985	103
444	20240418	134200	163342340	4995	4995	4995	4995	16
445	20240418	134100	163262420	4995	4995	4995	4995	0
446	20240418	134000	163262420	4995	4995	4995	4995	1
447	20240418	133900	163257425	4995	4995	4995	4995	1
448	20240418	133800	163252430	4995	4995	4995	4995	0
449	20240418	133700	163252430	4995	4995	4995	4995	0
450	20240418	133600	163252430	4995	4995	4995	4995	291
451	20240418	133500	161798885	4995	4995	4995	4995	0
452	20240418	133400	161798885	4995	4995	4995	4995	0
453	20240418	133300	161798885	4995	4995	4995	4995	0
454	20240418	133200	161798885	4995	4995	4995	4995	2
455	20240418	133100	161788895	4990	4990	4990	4990	99
456	20240418	133000	161294885	4995	4995	4995	4995	1
457	20240418	132900	161289890	4995	4995	4995	4995	59
458	20240418	132800	160995185	4995	4995	4995	4995	2
459	20240418	132700	160985195	4995	5000	5000	4995	186
460	20240418	132600	160055730	5000	5000	5000	5000	63
461	20240418	132500	159740730	5000	5000	5000	5000	10
462	20240418	132400	159690730	5010	5010	5010	5010	2
463	20240418	132300	159680710	5010	4995	5010	4995	50
464	20240418	132200	159430730	4990	4985	4990	4980	2950
465	20240418	132100	144732090	4990	4990	4990	4990	0
466	20240418	132000	144732090	4990	5000	5000	4990	650
467	20240418	131900	141485090	5010	5010	5010	5010	1
468	20240418	131800	141480080	5010	5000	5010	5000	47
469	20240418	131700	141245060	5000	5000	5000	5000	0
470	20240418	131600	141245060	5000	5000	5000	5000	7
471	20240418	131500	141210060	5010	5010	5010	5010	0
472	20240418	131400	141210060	5010	5010	5010	5010	2
473	20240418	131300	141200040	5000	5000	5000	5000	0
474	20240418	131200	141200040	5000	5000	5000	5000	143
475	20240418	131100	140485040	5000	5000	5000	5000	0
476	20240418	131000	140485040	5000	5000	5000	5000	0
477	20240418	130900	140485040	5000	4990	5000	4990	134
478	20240418	130800	139815380	4990	5000	5010	4990	123
479	20240418	130700	139201350	5000	5000	5000	5000	1
480	20240418	130600	139196350	5000	5000	5000	5000	110
481	20240418	130500	138646350	5010	5010	5010	5010	0
482	20240418	130400	138646350	5010	5010	5010	5010	0
483	20240418	130300	138646350	5010	5010	5010	5010	0
484	20240418	130200	138646350	5010	5010	5010	5010	0
485	20240418	130100	138646350	5010	5020	5020	5010	79
486	20240418	130000	138250550	5010	5020	5020	5010	51
487	20240418	125900	137995030	5020	5010	5020	5010	270
488	20240418	125800	136642310	5010	5010	5010	5010	0
489	20240418	125700	136642310	5010	5010	5010	5010	0
490	20240418	125600	136642310	5010	5010	5010	5010	0
491	20240418	125500	136642310	5010	5010	5010	5010	4
492	20240418	125400	136622270	5010	4995	5010	4995	910
493	20240418	125300	132073560	4990	4985	4990	4985	198
494	20240418	125200	131086065	4990	4980	4990	4980	593
495	20240418	125100	128130445	4980	4980	4980	4980	0
496	20240418	125000	128130445	4980	4980	4980	4980	0
497	20240418	124900	128130445	4980	4980	4980	4980	0
498	20240418	124800	128130445	4980	4980	4980	4980	1
499	20240418	124700	128125465	4980	4980	4980	4980	0
500	20240418	124600	128125465	4980	4980	4980	4980	10
501	20240418	124500	128075665	4980	4980	4980	4980	0
502	20240418	124400	128075665	4980	4980	4980	4980	150
503	20240418	124300	127328665	4980	4980	4980	4980	0
504	20240418	124200	127328665	4980	4975	4980	4975	272
505	20240418	124100	125975455	4975	4975	4975	4975	228
506	20240418	124000	124841155	4975	4975	4975	4975	0
507	20240418	123900	124841155	4975	4975	4975	4975	1
508	20240418	123800	124836180	4980	4980	4980	4980	0
509	20240418	123700	124836180	4980	4980	4980	4980	0
510	20240418	123600	124836180	4980	4980	4980	4980	1
511	20240418	123500	124831200	4980	4980	4980	4980	0
512	20240418	123400	124831200	4980	4980	4980	4980	0
513	20240418	123300	124831200	4980	4980	4980	4980	0
514	20240418	123200	124831200	4980	4960	4980	4960	112
515	20240418	123100	124275660	4980	4980	4980	4980	0
516	20240418	123000	124275660	4980	4980	4980	4980	1
517	20240418	122900	124270680	4980	4980	4980	4980	0
518	20240418	122800	124270680	4980	4980	4980	4980	0
519	20240418	122700	124270680	4980	4980	4980	4980	0
520	20240418	122600	124270680	4980	4980	4980	4980	0
521	20240418	122500	124270680	4980	4980	4980	4980	50
522	20240418	122400	124021680	4980	4980	4980	4980	1
523	20240418	122300	124016700	4980	4980	4980	4980	1
524	20240418	122200	124011720	4975	4975	4975	4975	692
525	20240418	122100	120569020	4975	4975	4975	4975	0
526	20240418	122000	120569020	4975	4975	4975	4975	0
527	20240418	121900	120569020	4975	4975	4975	4975	0
528	20240418	121800	120569020	4975	4975	4975	4975	1
529	20240418	121700	120564045	4975	4975	4975	4975	0
530	20240418	121600	120564045	4975	4975	4975	4975	0
531	20240418	121500	120564045	4975	4960	4975	4960	43
532	20240418	121400	120350750	4955	4955	4955	4955	252
533	20240418	121300	119102090	4955	4955	4955	4955	0
534	20240418	121200	119102090	4955	4955	4955	4955	1
535	20240418	121100	119097135	4955	4955	4955	4955	0
536	20240418	121000	119097135	4955	4955	4955	4955	0
537	20240418	120900	119097135	4955	4955	4955	4955	0
538	20240418	120800	119097135	4955	4955	4955	4955	0
539	20240418	120700	119097135	4955	4955	4955	4955	0
540	20240418	120600	119097135	4955	4955	4955	4955	1
541	20240418	120500	119092180	4955	4950	4955	4950	22
542	20240418	120400	118983275	4945	4940	4945	4940	550
543	20240418	120300	116266075	4940	4940	4940	4940	0
544	20240418	120200	116266075	4940	4940	4940	4940	0
545	20240418	120100	116266075	4940	4940	4940	4940	0
546	20240418	120000	116266075	4940	4940	4940	4940	501
547	20240418	115900	113791135	4940	4940	4940	4940	0
548	20240418	115800	113791135	4940	4940	4940	4940	0
549	20240418	115700	113791135	4940	4950	4950	4940	3049
550	20240418	115600	98723450	4955	4955	4955	4955	0
551	20240418	115500	98723450	4955	4955	4955	4955	0
552	20240418	115400	98723450	4955	4955	4955	4955	3
553	20240418	115300	98708585	4955	4955	4955	4955	1
554	20240418	115200	98703630	4950	4950	4950	4950	338
555	20240418	115100	97030530	4950	4950	4950	4950	0
556	20240418	115000	97030530	4950	4950	4950	4950	0
557	20240418	114900	97030530	4950	4950	4950	4950	0
558	20240418	114800	97030530	4950	4950	4950	4950	182
559	20240418	114700	96129630	4955	4955	4955	4955	1
560	20240418	114600	96124675	4950	4950	4950	4950	40
561	20240418	114500	95926675	4945	4940	4945	4940	330
562	20240418	114400	94296215	4955	4955	4955	4955	0
563	20240418	114300	94296215	4955	4955	4955	4955	0
564	20240418	114200	94296215	4955	4955	4955	4955	0
565	20240418	114100	94296215	4955	4955	4955	4955	0
566	20240418	114000	94296215	4955	4945	4955	4930	3001
567	20240418	113900	79483420	4975	4975	4975	4975	2
568	20240418	113800	79473470	4945	4945	4945	4945	0
569	20240418	113700	79473470	4945	4940	4945	4935	1464
570	20240418	113600	72242755	4940	4950	4950	4940	1025
571	20240418	113500	67175030	4945	4945	4945	4945	0
572	20240418	113400	67175030	4945	4975	4975	4945	77
573	20240418	113300	66794205	4945	4940	4945	4940	1121
574	20240418	113200	61250865	4945	4930	4950	4930	2126
575	20240418	113100	50749080	4930	4935	4935	4930	250
576	20240418	113000	49516085	4930	4935	4935	4930	554
577	20240418	112900	46783115	4930	4950	4950	4930	520
578	20240418	112800	44217600	4975	4975	4975	4975	0
579	20240418	112700	44217600	4975	4975	4975	4975	561
580	20240418	112600	41426625	4975	4975	4975	4975	0
581	20240418	112500	41426625	4975	4975	4975	4975	0
582	20240418	112400	41426625	4975	4975	4975	4975	0
583	20240418	112300	41426625	4975	4975	4975	4975	0
584	20240418	112200	41426625	4975	4975	4975	4975	0
585	20240418	112100	41426625	4975	4975	4975	4975	2
586	20240418	112000	41416675	4970	4970	4970	4970	0
587	20240418	111900	41416675	4970	4970	4970	4970	0
588	20240418	111800	41416675	4970	4970	4970	4970	10
589	20240418	111700	41366975	4970	4945	4970	4945	35
590	20240418	111600	41193680	4945	4945	4945	4945	8
591	20240418	111500	41154120	4945	4930	4945	4930	57
592	20240418	111400	40872865	4930	4930	4930	4930	152
593	20240418	111300	40123505	4935	4940	4940	4935	2000
594	20240418	111200	30251830	4940	4940	4940	4940	0
595	20240418	111100	30251830	4940	4940	4940	4940	0
596	20240418	111000	30251830	4940	4940	4940	4940	0
597	20240418	110900	30251830	4940	4980	4980	4940	481
598	20240418	110800	27858035	4980	4980	4980	4980	0
599	20240418	110700	27858035	4980	4980	4980	4980	0
600	20240418	110600	27858035	4980	4980	4980	4980	0
601	20240418	110500	27858035	4980	4980	4980	4980	0
602	20240418	110400	27858035	4980	4980	4980	4980	0
603	20240418	110300	27858035	4980	4980	4980	4980	0
604	20240418	110200	27858035	4980	4980	4980	4980	0
605	20240418	110100	27858035	4980	4980	4980	4980	0
606	20240418	110000	27858035	4980	4980	4980	4980	0
607	20240418	105900	27858035	4980	4980	4980	4980	0
608	20240418	105800	27858035	4980	4980	4980	4980	0
609	20240418	105700	27858035	4980	4980	4980	4980	0
610	20240418	105600	27858035	4980	4980	4980	4980	0
611	20240418	105500	27858035	4980	4980	4980	4980	0
612	20240418	105400	27858035	4980	4980	4980	4980	0
613	20240418	105300	27858035	4980	4980	4980	4980	0
614	20240418	105200	27858035	4980	4980	4980	4980	0
615	20240418	105100	27858035	4980	4980	4980	4980	0
616	20240418	105000	27858035	4980	4975	4980	4935	705
617	20240418	104900	24352465	4975	4975	4975	4975	0
618	20240418	104800	24352465	4975	4975	4975	4975	0
619	20240418	104700	24352465	4975	4975	4975	4975	0
620	20240418	104600	24352465	4975	4975	4975	4975	0
621	20240418	104500	24352465	4975	4975	4975	4975	0
622	20240418	104400	24352465	4975	4975	4975	4975	0
623	20240418	104300	24352465	4975	4975	4975	4975	0
624	20240418	104200	24352465	4975	4975	4975	4975	1
625	20240418	104100	24347490	4975	4975	4975	4975	0
626	20240418	104000	24347490	4975	4975	4975	4975	0
627	20240418	103900	24347490	4975	4975	4975	4935	11
628	20240418	103800	24293125	4980	4980	4980	4980	0
629	20240418	103700	24293125	4980	4980	4980	4980	0
630	20240418	103600	24293125	4980	4980	4980	4980	0
631	20240418	103500	24293125	4980	4980	4980	4980	0
632	20240418	103400	24293125	4980	4975	4980	4975	3
633	20240418	103300	24278190	4935	4935	4935	4935	35
634	20240418	103200	24105465	4980	4955	4985	4955	602
635	20240418	103100	21106690	4985	4985	4985	4985	0
636	20240418	103000	21106690	4985	4985	4985	4985	0
637	20240418	102900	21106690	4985	4985	4985	4985	0
638	20240418	102800	21106690	4985	4985	4985	4985	0
639	20240418	102700	21106690	4985	4985	4985	4985	30
640	20240418	102600	20957140	4985	4985	4985	4985	0
641	20240418	102500	20957140	4985	4985	4985	4985	0
642	20240418	102400	20957140	4985	4985	4985	4985	0
643	20240418	102300	20957140	4985	4985	4985	4985	0
644	20240418	102200	20957140	4985	4985	4985	4985	0
645	20240418	102100	20957140	4985	4985	4985	4985	11
646	20240418	102000	20902305	4960	4985	4985	4960	13
647	20240418	101900	20837575	4985	4985	4985	4985	3
648	20240418	101800	20822620	4985	4985	4985	4985	10
649	20240418	101700	20772770	4985	4985	4985	4985	0
650	20240418	101600	20772770	4985	4985	4985	4985	0
651	20240418	101500	20772770	4985	4960	4985	4960	4
652	20240418	101400	20752905	4985	4985	4985	4960	675
653	20240418	101300	17388765	4985	4985	4985	4985	0
654	20240418	101200	17388765	4985	4985	4985	4985	0
655	20240418	101100	17388765	4985	4985	4985	4985	1
656	20240418	101000	17383780	4985	4985	4985	4985	0
657	20240418	100900	17383780	4985	4985	4985	4985	1
658	20240418	100800	17378795	4960	4985	4985	4960	333
659	20240418	100700	15719490	4985	4985	4985	4985	0
660	20240418	100600	15719490	4985	4985	4985	4985	0
661	20240418	100500	15719490	4985	4985	4985	4985	0
662	20240418	100400	15719490	4985	4985	4985	4985	0
663	20240418	100300	15719490	4985	4985	4985	4985	0
664	20240418	100200	15719490	4985	4985	4985	4985	0
665	20240418	100100	15719490	4985	4990	4990	4960	53
666	20240418	100000	15455205	4990	4990	4990	4990	3
667	20240418	095900	15440235	4990	4990	4990	4990	0
668	20240418	095800	15440235	4990	4980	4990	4980	3
669	20240418	095700	15425280	4970	4970	4970	4970	0
670	20240418	095600	15425280	4970	4970	4970	4970	41
671	20240418	095500	15221510	4970	4990	4990	4970	623
672	20240418	095400	12113500	4990	4990	4990	4990	0
673	20240418	095300	12113500	4990	4990	4990	4990	0
674	20240418	095200	12113500	4990	4990	4990	4990	0
675	20240418	095100	12113500	4990	4990	4990	4990	0
676	20240418	095000	12113500	4990	4990	4990	4990	0
677	20240418	094900	12113500	4990	4990	4990	4990	0
678	20240418	094800	12113500	4990	4990	4990	4990	0
679	20240418	094700	12113500	4990	4990	4990	4990	0
680	20240418	094600	12113500	4990	4990	4990	4990	0
681	20240418	094500	12113500	4990	4990	4990	4990	0
682	20240418	094400	12113500	4990	4990	4990	4990	0
683	20240418	094300	12113500	4990	4990	4990	4990	0
684	20240418	094200	12113500	4990	4990	4990	4990	0
685	20240418	094100	12113500	4990	4990	4990	4990	3
686	20240418	094000	12098530	4990	4990	4990	4990	0
687	20240418	093900	12098530	4990	4990	4990	4990	0
688	20240418	093800	12098530	4990	4990	4990	4990	68
689	20240418	093700	11759210	4995	4990	4995	4990	505
690	20240418	093600	9239245	4990	4990	4990	4990	0
691	20240418	093500	9239245	4990	4990	4990	4990	0
692	20240418	093400	9239245	4990	4990	4990	4990	0
693	20240418	093300	9239245	4990	4990	4990	4990	0
694	20240418	093200	9239245	4990	4990	4990	4990	0
695	20240418	093100	9239245	4990	4990	4990	4990	1
696	20240418	093000	9234255	4970	4990	4990	4970	21
697	20240418	092900	9129485	4990	4990	4990	4990	50
698	20240418	092800	8879985	4990	4990	4990	4990	0
699	20240418	092700	8879985	4990	4990	4990	4990	0
700	20240418	092600	8879985	4990	4990	4990	4990	1
701	20240418	092500	8874995	4990	4990	4990	4990	0
702	20240418	092400	8874995	4990	4990	4990	4990	0
703	20240418	092300	8874995	4990	4990	4990	4990	0
704	20240418	092200	8874995	4990	4990	4990	4990	0
705	20240418	092100	8874995	4990	4995	4995	4990	2
706	20240418	092000	8865010	4990	4990	4990	4990	0
707	20240418	091900	8865010	4990	4990	4990	4990	0
708	20240418	091800	8865010	4990	4985	4990	4985	492
709	20240418	091700	6410085	4990	4990	4990	4990	0
710	20240418	091600	6410085	4990	4990	4990	4990	0
711	20240418	091500	6410085	4990	4990	4990	4990	1
712	20240418	091400	6405095	4995	4995	4995	4995	0
713	20240418	091300	6405095	4995	4990	4995	4990	101
714	20240418	091200	5901100	4990	4990	4990	4990	0
715	20240418	091100	5901100	4990	4990	4990	4990	0
716	20240418	091000	5901100	4990	4990	4990	4990	0
717	20240418	090900	5901100	4990	4990	4990	4990	0
718	20240418	090800	5901100	4990	4990	4990	4990	0
719	20240418	090700	5901100	4990	4990	4990	4990	300
720	20240418	090600	4404100	5000	5000	5000	5000	0
721	20240418	090500	4404100	5000	4995	5000	4995	200
722	20240418	090400	3404600	5000	5000	5000	5000	0
723	20240418	090300	3404600	5000	5000	5000	5000	0
724	20240418	090200	3404600	5000	5000	5000	5000	39
725	20240418	090100	3209600	5000	5000	5000	5000	0
726	20240418	090000	3209600	5000	4900	5000	4900	655