KissMeData/263690/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203200	65413000	9820	9820	9820	9820	7
3	20240418	203100	65413000	9820	9820	9820	9820	0
4	20240418	203000	65413000	9820	9820	9820	9820	0
5	20240418	202900	65413000	9820	9820	9820	9820	0
6	20240418	202800	65413000	9820	9820	9820	9820	0
7	20240418	202700	65413000	9820	9820	9820	9820	0
8	20240418	202600	65413000	9820	9820	9820	9820	0
9	20240418	202500	65413000	9820	9820	9820	9820	0
10	20240418	202400	65413000	9820	9820	9820	9820	0
11	20240418	202300	65413000	9820	9820	9820	9820	0
12	20240418	202200	65413000	9820	9820	9820	9820	0
13	20240418	202100	65413000	9820	9820	9820	9820	0
14	20240418	202000	65413000	9820	9820	9820	9820	0
15	20240418	201900	65413000	9820	9820	9820	9820	0
16	20240418	201800	65413000	9820	9820	9820	9820	0
17	20240418	201700	65413000	9820	9820	9820	9820	0
18	20240418	201600	65413000	9820	9820	9820	9820	0
19	20240418	201500	65413000	9820	9820	9820	9820	0
20	20240418	201400	65413000	9820	9820	9820	9820	0
21	20240418	201300	65413000	9820	9820	9820	9820	0
22	20240418	201200	65413000	9820	9820	9820	9820	0
23	20240418	201100	65413000	9820	9820	9820	9820	0
24	20240418	201000	65413000	9820	9820	9820	9820	0
25	20240418	200900	65413000	9820	9820	9820	9820	0
26	20240418	200800	65413000	9820	9820	9820	9820	0
27	20240418	200700	65413000	9820	9820	9820	9820	0
28	20240418	200600	65413000	9820	9820	9820	9820	0
29	20240418	200500	65413000	9820	9820	9820	9820	0
30	20240418	200400	65413000	9820	9820	9820	9820	0
31	20240418	200300	65413000	9820	9820	9820	9820	0
32	20240418	200200	65413000	9820	9820	9820	9820	7
33	20240418	200100	65413000	9820	9820	9820	9820	0
34	20240418	200000	65413000	9820	9820	9820	9820	0
35	20240418	195900	65413000	9820	9820	9820	9820	0
36	20240418	195800	65413000	9820	9820	9820	9820	0
37	20240418	195700	65413000	9820	9820	9820	9820	0
38	20240418	195600	65413000	9820	9820	9820	9820	0
39	20240418	195500	65413000	9820	9820	9820	9820	0
40	20240418	195400	65413000	9820	9820	9820	9820	0
41	20240418	195300	65413000	9820	9820	9820	9820	0
42	20240418	195200	65413000	9820	9820	9820	9820	0
43	20240418	195100	65413000	9820	9820	9820	9820	0
44	20240418	195000	65413000	9820	9820	9820	9820	0
45	20240418	194900	65413000	9820	9820	9820	9820	0
46	20240418	194800	65413000	9820	9820	9820	9820	0
47	20240418	194700	65413000	9820	9820	9820	9820	0
48	20240418	194600	65413000	9820	9820	9820	9820	0
49	20240418	194500	65413000	9820	9820	9820	9820	0
50	20240418	194400	65413000	9820	9820	9820	9820	0
51	20240418	194300	65413000	9820	9820	9820	9820	0
52	20240418	194200	65413000	9820	9820	9820	9820	0
53	20240418	194100	65413000	9820	9820	9820	9820	0
54	20240418	194000	65413000	9820	9820	9820	9820	0
55	20240418	193900	65413000	9820	9820	9820	9820	0
56	20240418	193800	65413000	9820	9820	9820	9820	0
57	20240418	193700	65413000	9820	9820	9820	9820	0
58	20240418	193600	65413000	9820	9820	9820	9820	0
59	20240418	193500	65413000	9820	9820	9820	9820	0
60	20240418	193400	65413000	9820	9820	9820	9820	0
61	20240418	193300	65413000	9820	9820	9820	9820	0
62	20240418	193200	65413000	9820	9820	9820	9820	7
63	20240418	193100	65413000	9820	9820	9820	9820	0
64	20240418	193000	65413000	9820	9820	9820	9820	0
65	20240418	192900	65413000	9820	9820	9820	9820	0
66	20240418	192800	65413000	9820	9820	9820	9820	0
67	20240418	192700	65413000	9820	9820	9820	9820	0
68	20240418	192600	65413000	9820	9820	9820	9820	0
69	20240418	192500	65413000	9820	9820	9820	9820	0
70	20240418	192400	65413000	9820	9820	9820	9820	0
71	20240418	192300	65413000	9820	9820	9820	9820	0
72	20240418	192200	65413000	9820	9820	9820	9820	0
73	20240418	192100	65413000	9820	9820	9820	9820	0
74	20240418	192000	65413000	9820	9820	9820	9820	0
75	20240418	191900	65413000	9820	9820	9820	9820	0
76	20240418	191800	65413000	9820	9820	9820	9820	0
77	20240418	191700	65413000	9820	9820	9820	9820	0
78	20240418	191600	65413000	9820	9820	9820	9820	0
79	20240418	191500	65413000	9820	9820	9820	9820	0
80	20240418	191400	65413000	9820	9820	9820	9820	0
81	20240418	191300	65413000	9820	9820	9820	9820	0
82	20240418	191200	65413000	9820	9820	9820	9820	0
83	20240418	191100	65413000	9820	9820	9820	9820	0
84	20240418	191000	65413000	9820	9820	9820	9820	0
85	20240418	190900	65413000	9820	9820	9820	9820	0
86	20240418	190800	65413000	9820	9820	9820	9820	0
87	20240418	190700	65413000	9820	9820	9820	9820	0
88	20240418	190600	65413000	9820	9820	9820	9820	0
89	20240418	190500	65413000	9820	9820	9820	9820	0
90	20240418	190400	65413000	9820	9820	9820	9820	0
91	20240418	190300	65413000	9820	9820	9820	9820	0
92	20240418	190200	65413000	9820	9820	9820	9820	7
93	20240418	190100	65413000	9820	9820	9820	9820	0
94	20240418	190000	65413000	9820	9820	9820	9820	0
95	20240418	185900	65413000	9820	9820	9820	9820	0
96	20240418	185800	65413000	9820	9820	9820	9820	0
97	20240418	185700	65413000	9820	9820	9820	9820	0
98	20240418	185600	65413000	9820	9820	9820	9820	0
99	20240418	185500	65413000	9820	9820	9820	9820	0
100	20240418	185400	65413000	9820	9820	9820	9820	0
101	20240418	185300	65413000	9820	9820	9820	9820	0
102	20240418	185200	65413000	9820	9820	9820	9820	0
103	20240418	185100	65413000	9820	9820	9820	9820	0
104	20240418	185000	65413000	9820	9820	9820	9820	0
105	20240418	184900	65413000	9820	9820	9820	9820	0
106	20240418	184800	65413000	9820	9820	9820	9820	0
107	20240418	184700	65413000	9820	9820	9820	9820	0
108	20240418	184600	65413000	9820	9820	9820	9820	0
109	20240418	184500	65413000	9820	9820	9820	9820	0
110	20240418	184400	65413000	9820	9820	9820	9820	0
111	20240418	184300	65413000	9820	9820	9820	9820	0
112	20240418	184200	65413000	9820	9820	9820	9820	0
113	20240418	184100	65413000	9820	9820	9820	9820	0
114	20240418	184000	65413000	9820	9820	9820	9820	0
115	20240418	183900	65413000	9820	9820	9820	9820	0
116	20240418	183800	65413000	9820	9820	9820	9820	0
117	20240418	183700	65413000	9820	9820	9820	9820	0
118	20240418	183600	65413000	9820	9820	9820	9820	0
119	20240418	183500	65413000	9820	9820	9820	9820	0
120	20240418	183400	65413000	9820	9820	9820	9820	0
121	20240418	183300	65413000	9820	9820	9820	9820	0
122	20240418	183200	65413000	9820	9820	9820	9820	7
123	20240418	183100	65413000	9820	9820	9820	9820	0
124	20240418	183000	65413000	9820	9820	9820	9820	0
125	20240418	182900	65413000	9820	9820	9820	9820	0
126	20240418	182800	65413000	9820	9820	9820	9820	0
127	20240418	182700	65413000	9820	9820	9820	9820	0
128	20240418	182600	65413000	9820	9820	9820	9820	0
129	20240418	182500	65413000	9820	9820	9820	9820	0
130	20240418	182400	65413000	9820	9820	9820	9820	0
131	20240418	182300	65413000	9820	9820	9820	9820	0
132	20240418	182200	65413000	9820	9820	9820	9820	0
133	20240418	182100	65413000	9820	9820	9820	9820	0
134	20240418	182000	65413000	9820	9820	9820	9820	0
135	20240418	181900	65413000	9820	9820	9820	9820	0
136	20240418	181800	65413000	9820	9820	9820	9820	0
137	20240418	181700	65413000	9820	9820	9820	9820	0
138	20240418	181600	65413000	9820	9820	9820	9820	0
139	20240418	181500	65413000	9820	9820	9820	9820	0
140	20240418	181400	65413000	9820	9820	9820	9820	0
141	20240418	181300	65413000	9820	9820	9820	9820	0
142	20240418	181200	65413000	9820	9820	9820	9820	0
143	20240418	181100	65413000	9820	9820	9820	9820	0
144	20240418	181000	65413000	9820	9820	9820	9820	0
145	20240418	180900	65413000	9820	9820	9820	9820	0
146	20240418	180800	65413000	9820	9820	9820	9820	0
147	20240418	180700	65413000	9820	9820	9820	9820	0
148	20240418	180600	65413000	9820	9820	9820	9820	0
149	20240418	180500	65413000	9820	9820	9820	9820	0
150	20240418	180400	65413000	9820	9820	9820	9820	0
151	20240418	180300	65413000	9820	9820	9820	9820	0
152	20240418	180200	65413000	9820	9820	9820	9820	7
153	20240418	180100	65413000	9820	9820	9820	9820	0
154	20240418	180000	65413000	9820	9820	9820	9820	0
155	20240418	175900	65413000	9820	9820	9820	9820	0
156	20240418	175800	65413000	9820	9820	9820	9820	0
157	20240418	175700	65413000	9820	9820	9820	9820	0
158	20240418	175600	65413000	9820	9820	9820	9820	0
159	20240418	175500	65413000	9820	9820	9820	9820	0
160	20240418	175400	65413000	9820	9820	9820	9820	0
161	20240418	175300	65413000	9820	9820	9820	9820	0
162	20240418	175200	65413000	9820	9820	9820	9820	0
163	20240418	175100	65413000	9820	9820	9820	9820	0
164	20240418	175000	65413000	9820	9820	9820	9820	0
165	20240418	174900	65413000	9820	9820	9820	9820	0
166	20240418	174800	65413000	9820	9820	9820	9820	0
167	20240418	174700	65413000	9820	9820	9820	9820	0
168	20240418	174600	65413000	9820	9820	9820	9820	0
169	20240418	174500	65413000	9820	9820	9820	9820	0
170	20240418	174400	65413000	9820	9820	9820	9820	0
171	20240418	174300	65413000	9820	9820	9820	9820	0
172	20240418	174200	65413000	9820	9820	9820	9820	0
173	20240418	174100	65413000	9820	9820	9820	9820	0
174	20240418	174000	65413000	9820	9820	9820	9820	0
175	20240418	173900	65413000	9820	9820	9820	9820	0
176	20240418	173800	65413000	9820	9820	9820	9820	0
177	20240418	173700	65413000	9820	9820	9820	9820	0
178	20240418	173600	65413000	9820	9820	9820	9820	0
179	20240418	173500	65413000	9820	9820	9820	9820	0
180	20240418	173400	65413000	9820	9820	9820	9820	0
181	20240418	173300	65413000	9820	9820	9820	9820	0
182	20240418	173200	65413000	9820	9820	9820	9820	7
183	20240418	173100	65413000	9820	9820	9820	9820	0
184	20240418	173000	65413000	9820	9820	9820	9820	0
185	20240418	172900	65413000	9820	9820	9820	9820	0
186	20240418	172800	65413000	9820	9820	9820	9820	0
187	20240418	172700	65413000	9820	9820	9820	9820	0
188	20240418	172600	65413000	9820	9820	9820	9820	0
189	20240418	172500	65413000	9820	9820	9820	9820	0
190	20240418	172400	65413000	9820	9820	9820	9820	0
191	20240418	172300	65413000	9820	9820	9820	9820	0
192	20240418	172200	65413000	9820	9820	9820	9820	0
193	20240418	172100	65413000	9820	9820	9820	9820	0
194	20240418	172000	65413000	9820	9820	9820	9820	0
195	20240418	171900	65413000	9820	9820	9820	9820	0
196	20240418	171800	65413000	9820	9820	9820	9820	0
197	20240418	171700	65413000	9820	9820	9820	9820	0
198	20240418	171600	65413000	9820	9820	9820	9820	0
199	20240418	171500	65413000	9820	9820	9820	9820	0
200	20240418	171400	65413000	9820	9820	9820	9820	0
201	20240418	171300	65413000	9820	9820	9820	9820	0
202	20240418	171200	65413000	9820	9820	9820	9820	0
203	20240418	171100	65413000	9820	9820	9820	9820	0
204	20240418	171000	65413000	9820	9820	9820	9820	0
205	20240418	170900	65413000	9820	9820	9820	9820	0
206	20240418	170800	65413000	9820	9820	9820	9820	0
207	20240418	170700	65413000	9820	9820	9820	9820	0
208	20240418	170600	65413000	9820	9820	9820	9820	0
209	20240418	170500	65413000	9820	9820	9820	9820	0
210	20240418	170400	65413000	9820	9820	9820	9820	0
211	20240418	170300	65413000	9820	9820	9820	9820	0
212	20240418	170200	65413000	9820	9820	9820	9820	7
213	20240418	170100	65413000	9820	9820	9820	9820	0
214	20240418	170000	65413000	9820	9820	9820	9820	0
215	20240418	165900	65413000	9820	9820	9820	9820	0
216	20240418	165800	65413000	9820	9820	9820	9820	0
217	20240418	165700	65413000	9820	9820	9820	9820	0
218	20240418	165600	65413000	9820	9820	9820	9820	0
219	20240418	165500	65413000	9820	9820	9820	9820	0
220	20240418	165400	65413000	9820	9820	9820	9820	0
221	20240418	165300	65413000	9820	9820	9820	9820	0
222	20240418	165200	65413000	9820	9820	9820	9820	0
223	20240418	165100	65413000	9820	9820	9820	9820	0
224	20240418	165000	65413000	9820	9820	9820	9820	0
225	20240418	164900	65413000	9820	9820	9820	9820	0
226	20240418	164800	65413000	9820	9820	9820	9820	0
227	20240418	164700	65413000	9820	9820	9820	9820	0
228	20240418	164600	65413000	9820	9820	9820	9820	0
229	20240418	164500	65413000	9820	9820	9820	9820	0
230	20240418	164400	65413000	9820	9820	9820	9820	0
231	20240418	164300	65413000	9820	9820	9820	9820	0
232	20240418	164200	65413000	9820	9820	9820	9820	0
233	20240418	164100	65413000	9820	9820	9820	9820	0
234	20240418	164000	65413000	9820	9820	9820	9820	0
235	20240418	163900	65413000	9820	9820	9820	9820	0
236	20240418	163800	65413000	9820	9820	9820	9820	0
237	20240418	163700	65413000	9820	9820	9820	9820	0
238	20240418	163600	65413000	9820	9820	9820	9820	0
239	20240418	163500	65413000	9820	9820	9820	9820	0
240	20240418	163400	65413000	9820	9820	9820	9820	0
241	20240418	163300	65413000	9820	9820	9820	9820	0
242	20240418	163200	65413000	9820	9820	9820	9820	7
243	20240418	163100	65413000	9820	9820	9820	9820	0
244	20240418	163000	65413000	9820	9820	9820	9820	0
245	20240418	162900	65413000	9820	9820	9820	9820	0
246	20240418	162800	65413000	9820	9820	9820	9820	0
247	20240418	162700	65413000	9820	9820	9820	9820	0
248	20240418	162600	65413000	9820	9820	9820	9820	0
249	20240418	162500	65413000	9820	9820	9820	9820	0
250	20240418	162400	65413000	9820	9820	9820	9820	0
251	20240418	162300	65413000	9820	9820	9820	9820	0
252	20240418	162200	65413000	9820	9820	9820	9820	0
253	20240418	162100	65413000	9820	9820	9820	9820	0
254	20240418	162000	65413000	9820	9820	9820	9820	0
255	20240418	161900	65413000	9820	9820	9820	9820	0
256	20240418	161800	65413000	9820	9820	9820	9820	0
257	20240418	161700	65413000	9820	9820	9820	9820	0
258	20240418	161600	65413000	9820	9820	9820	9820	0
259	20240418	161500	65413000	9820	9820	9820	9820	0
260	20240418	161400	65413000	9820	9820	9820	9820	0
261	20240418	161300	65413000	9820	9820	9820	9820	0
262	20240418	161200	65413000	9820	9820	9820	9820	0
263	20240418	161100	65413000	9820	9820	9820	9820	0
264	20240418	161000	65413000	9820	9820	9820	9820	0
265	20240418	160900	65413000	9820	9820	9820	9820	0
266	20240418	160800	65413000	9820	9820	9820	9820	0
267	20240418	160700	65413000	9820	9820	9820	9820	0
268	20240418	160600	65413000	9820	9820	9820	9820	0
269	20240418	160500	65413000	9820	9820	9820	9820	0
270	20240418	160400	65413000	9820	9820	9820	9820	0
271	20240418	160300	65413000	9820	9820	9820	9820	0
272	20240418	160200	65413000	9820	9820	9820	9820	7
273	20240418	160100	65413000	9820	9820	9820	9820	0
274	20240418	160000	65413000	9820	9820	9820	9820	0
275	20240418	155900	65413000	9820	9820	9820	9820	0
276	20240418	155800	65413000	9820	9820	9820	9820	0
277	20240418	155700	65413000	9820	9820	9820	9820	0
278	20240418	155600	65413000	9820	9820	9820	9820	0
279	20240418	155500	65413000	9820	9820	9820	9820	0
280	20240418	155400	65413000	9820	9820	9820	9820	0
281	20240418	155300	65413000	9820	9820	9820	9820	0
282	20240418	155200	65413000	9820	9820	9820	9820	0
283	20240418	155100	65413000	9820	9820	9820	9820	0
284	20240418	155000	65413000	9820	9820	9820	9820	0
285	20240418	154900	65413000	9820	9820	9820	9820	0
286	20240418	154800	65413000	9820	9820	9820	9820	0
287	20240418	154700	65413000	9820	9820	9820	9820	0
288	20240418	154600	65413000	9820	9820	9820	9820	0
289	20240418	154500	65413000	9820	9820	9820	9820	0
290	20240418	154400	65413000	9820	9820	9820	9820	0
291	20240418	154300	65413000	9820	9820	9820	9820	0
292	20240418	154200	65413000	9820	9820	9820	9820	0
293	20240418	154100	65413000	9820	9820	9820	9820	0
294	20240418	154000	65413000	9820	9820	9820	9820	0
295	20240418	153900	65413000	9820	9820	9820	9820	0
296	20240418	153800	65413000	9820	9820	9820	9820	0
297	20240418	153700	65413000	9820	9820	9820	9820	0
298	20240418	153600	65413000	9820	9820	9820	9820	0
299	20240418	153500	65413000	9820	9820	9820	9820	0
300	20240418	153400	65413000	9820	9820	9820	9820	0
301	20240418	153300	65413000	9820	9820	9820	9820	0
302	20240418	153200	65413000	9820	9820	9820	9820	7
303	20240418	153100	65413000	9820	9820	9820	9820	0
304	20240418	153000	65413000	9820	9820	9820	9820	7
305	20240418	152900	65344260	9820	9820	9820	9820	0
306	20240418	152800	65344260	9820	9820	9820	9820	0
307	20240418	152700	65344260	9820	9820	9820	9820	0
308	20240418	152600	65344260	9820	9820	9820	9820	0
309	20240418	152500	65344260	9820	9820	9820	9820	0
310	20240418	152400	65344260	9820	9820	9820	9820	0
311	20240418	152300	65344260	9820	9820	9820	9820	0
312	20240418	152200	65344260	9820	9820	9820	9820	0
313	20240418	152100	65344260	9820	9820	9820	9820	0
314	20240418	152000	65344260	9820	9820	9820	9820	0
315	20240418	151900	65344260	9820	9820	9820	9820	0
316	20240418	151800	65344260	9820	9820	9820	9820	0
317	20240418	151700	65344260	9820	9820	9820	9820	0
318	20240418	151600	65344260	9820	9820	9820	9820	0
319	20240418	151500	65344260	9820	9820	9820	9820	300
320	20240418	151400	62398260	9820	9820	9820	9820	0
321	20240418	151300	62398260	9820	9820	9820	9820	501
322	20240418	151200	57478440	9780	9780	9780	9780	0
323	20240418	151100	57478440	9780	9780	9780	9780	0
324	20240418	151000	57478440	9780	9780	9780	9780	1
325	20240418	150900	57468660	9780	9780	9780	9780	0
326	20240418	150800	57468660	9780	9780	9780	9780	0
327	20240418	150700	57468660	9780	9780	9780	9780	0
328	20240418	150600	57468660	9780	9780	9780	9780	0
329	20240418	150500	57468660	9780	9780	9780	9780	0
330	20240418	150400	57468660	9780	9780	9780	9780	0
331	20240418	150300	57468660	9780	9780	9780	9780	0
332	20240418	150200	57468660	9780	9780	9780	9780	199
333	20240418	150100	55522440	9820	9820	9820	9820	0
334	20240418	150000	55522440	9820	9820	9820	9820	0
335	20240418	145900	55522440	9820	9820	9820	9820	0
336	20240418	145800	55522440	9820	9820	9820	9820	100
337	20240418	145700	54540440	9820	9820	9820	9820	0
338	20240418	145600	54540440	9820	9820	9820	9820	0
339	20240418	145500	54540440	9820	9820	9820	9820	0
340	20240418	145400	54540440	9820	9820	9820	9820	0
341	20240418	145300	54540440	9820	9820	9820	9820	2
342	20240418	145200	54520800	9770	9770	9770	9770	0
343	20240418	145100	54520800	9770	9810	9810	9770	850
344	20240418	145000	46190670	9830	9810	9830	9810	2
345	20240418	144900	46171030	9810	9810	9810	9810	0
346	20240418	144800	46171030	9810	9810	9810	9810	0
347	20240418	144700	46171030	9810	9810	9810	9810	0
348	20240418	144600	46171030	9810	9810	9810	9810	0
349	20240418	144500	46171030	9810	9810	9810	9810	0
350	20240418	144400	46171030	9810	9810	9810	9810	0
351	20240418	144300	46171030	9810	9810	9810	9810	0
352	20240418	144200	46171030	9810	9810	9810	9810	0
353	20240418	144100	46171030	9810	9810	9810	9810	0
354	20240418	144000	46171030	9810	9810	9810	9810	0
355	20240418	143900	46171030	9810	9810	9810	9810	5
356	20240418	143800	46121980	9810	9810	9810	9810	0
357	20240418	143700	46121980	9810	9810	9810	9810	0
358	20240418	143600	46121980	9810	9810	9810	9810	0
359	20240418	143500	46121980	9810	9810	9810	9810	0
360	20240418	143400	46121980	9810	9810	9810	9810	0
361	20240418	143300	46121980	9810	9810	9810	9810	1
362	20240418	143200	46112170	9810	9810	9810	9810	0
363	20240418	143100	46112170	9810	9810	9810	9810	1
364	20240418	143000	46102360	9810	9810	9810	9810	0
365	20240418	142900	46102360	9810	9810	9810	9810	0
366	20240418	142800	46102360	9810	9810	9810	9810	0
367	20240418	142700	46102360	9810	9810	9810	9810	0
368	20240418	142600	46102360	9810	9810	9810	9810	5
369	20240418	142500	46053310	9820	9820	9820	9820	0
370	20240418	142400	46053310	9820	9820	9820	9820	0
371	20240418	142300	46053310	9820	9820	9820	9820	0
372	20240418	142200	46053310	9820	9820	9820	9820	0
373	20240418	142100	46053310	9820	9820	9820	9820	0
374	20240418	142000	46053310	9820	9820	9820	9820	0
375	20240418	141900	46053310	9820	9820	9820	9820	0
376	20240418	141800	46053310	9820	9820	9820	9820	0
377	20240418	141700	46053310	9820	9820	9820	9820	0
378	20240418	141600	46053310	9820	9820	9820	9820	0
379	20240418	141500	46053310	9820	9820	9820	9820	0
380	20240418	141400	46053310	9820	9820	9820	9820	0
381	20240418	141300	46053310	9820	9820	9820	9820	50
382	20240418	141200	45562310	9830	9830	9830	9830	0
383	20240418	141100	45562310	9830	9830	9830	9830	0
384	20240418	141000	45562310	9830	9830	9830	9830	0
385	20240418	140900	45562310	9830	9830	9830	9830	0
386	20240418	140800	45562310	9830	9830	9830	9830	0
387	20240418	140700	45562310	9830	9830	9830	9830	0
388	20240418	140600	45562310	9830	9830	9830	9830	0
389	20240418	140500	45562310	9830	9830	9830	9830	0
390	20240418	140400	45562310	9830	9830	9830	9830	0
391	20240418	140300	45562310	9830	9830	9830	9830	0
392	20240418	140200	45562310	9830	9830	9830	9830	0
393	20240418	140100	45562310	9830	9830	9830	9830	1
394	20240418	140000	45552480	9830	9830	9830	9830	0
395	20240418	135900	45552480	9830	9830	9830	9830	0
396	20240418	135800	45552480	9830	9830	9830	9830	0
397	20240418	135700	45552480	9830	9830	9830	9830	0
398	20240418	135600	45552480	9830	9830	9830	9830	0
399	20240418	135500	45552480	9830	9830	9830	9830	0
400	20240418	135400	45552480	9830	9830	9830	9830	0
401	20240418	135300	45552480	9830	9830	9830	9830	0
402	20240418	135200	45552480	9830	9830	9830	9830	0
403	20240418	135100	45552480	9830	9830	9830	9830	0
404	20240418	135000	45552480	9830	9830	9830	9830	0
405	20240418	134900	45552480	9830	9830	9830	9830	0
406	20240418	134800	45552480	9830	9830	9830	9830	4
407	20240418	134700	45513160	9830	9830	9830	9830	1
408	20240418	134600	45503330	9850	9850	9850	9850	0
409	20240418	134500	45503330	9850	9850	9850	9850	0
410	20240418	134400	45503330	9850	9850	9850	9850	0
411	20240418	134300	45503330	9850	9850	9850	9850	0
412	20240418	134200	45503330	9850	9850	9850	9850	0
413	20240418	134100	45503330	9850	9850	9850	9850	0
414	20240418	134000	45503330	9850	9850	9850	9850	0
415	20240418	133900	45503330	9850	9850	9850	9850	0
416	20240418	133800	45503330	9850	9850	9850	9850	0
417	20240418	133700	45503330	9850	9850	9850	9850	0
418	20240418	133600	45503330	9850	9850	9850	9850	0
419	20240418	133500	45503330	9850	9850	9850	9850	0
420	20240418	133400	45503330	9850	9850	9850	9850	0
421	20240418	133300	45503330	9850	9850	9850	9850	0
422	20240418	133200	45503330	9850	9850	9850	9850	0
423	20240418	133100	45503330	9850	9850	9850	9850	0
424	20240418	133000	45503330	9850	9850	9850	9850	0
425	20240418	132900	45503330	9850	9850	9850	9850	0
426	20240418	132800	45503330	9850	9850	9850	9850	0
427	20240418	132700	45503330	9850	9850	9850	9850	0
428	20240418	132600	45503330	9850	9850	9850	9850	0
429	20240418	132500	45503330	9850	9850	9850	9850	0
430	20240418	132400	45503330	9850	9850	9850	9850	1
431	20240418	132300	45493480	9850	9850	9850	9850	1
432	20240418	132200	45483630	9850	9850	9850	9850	30
433	20240418	132100	45188130	9850	9850	9850	9850	5
434	20240418	132000	45138880	9850	9850	9850	9850	0
435	20240418	131900	45138880	9850	9850	9850	9850	0
436	20240418	131800	45138880	9850	9850	9850	9850	0
437	20240418	131700	45138880	9850	9850	9850	9850	0
438	20240418	131600	45138880	9850	9850	9850	9850	0
439	20240418	131500	45138880	9850	9850	9850	9850	0
440	20240418	131400	45138880	9850	9850	9850	9850	0
441	20240418	131300	45138880	9850	9850	9850	9850	0
442	20240418	131200	45138880	9850	9850	9850	9850	0
443	20240418	131100	45138880	9850	9850	9850	9850	0
444	20240418	131000	45138880	9850	9850	9850	9850	0
445	20240418	130900	45138880	9850	9850	9850	9850	0
446	20240418	130800	45138880	9850	9850	9850	9850	0
447	20240418	130700	45138880	9850	9850	9850	9850	0
448	20240418	130600	45138880	9850	9850	9850	9850	0
449	20240418	130500	45138880	9850	9850	9850	9850	0
450	20240418	130400	45138880	9850	9850	9850	9850	0
451	20240418	130300	45138880	9850	9850	9850	9850	0
452	20240418	130200	45138880	9850	9850	9850	9850	0
453	20240418	130100	45138880	9850	9850	9850	9850	0
454	20240418	130000	45138880	9850	9850	9850	9850	1
455	20240418	125900	45129030	9860	9860	9860	9860	0
456	20240418	125800	45129030	9860	9860	9860	9860	0
457	20240418	125700	45129030	9860	9860	9860	9860	0
458	20240418	125600	45129030	9860	9860	9860	9860	0
459	20240418	125500	45129030	9860	9860	9860	9860	0
460	20240418	125400	45129030	9860	9860	9860	9860	0
461	20240418	125300	45129030	9860	9860	9860	9860	0
462	20240418	125200	45129030	9860	9860	9860	9860	0
463	20240418	125100	45129030	9860	9860	9860	9860	0
464	20240418	125000	45129030	9860	9860	9860	9860	0
465	20240418	124900	45129030	9860	9860	9860	9860	0
466	20240418	124800	45129030	9860	9800	9860	9800	50
467	20240418	124700	44638700	9830	9830	9830	9830	54
468	20240418	124600	44107880	9830	9830	9830	9830	500
469	20240418	124500	39192880	9830	9830	9830	9830	15
470	20240418	124400	39045430	9800	9800	9800	9800	0
471	20240418	124300	39045430	9800	9800	9800	9800	0
472	20240418	124200	39045430	9800	9800	9800	9800	0
473	20240418	124100	39045430	9800	9800	9800	9800	0
474	20240418	124000	39045430	9800	9800	9800	9800	0
475	20240418	123900	39045430	9800	9800	9800	9800	0
476	20240418	123800	39045430	9800	9800	9800	9800	0
477	20240418	123700	39045430	9800	9800	9800	9800	0
478	20240418	123600	39045430	9800	9800	9800	9800	0
479	20240418	123500	39045430	9800	9800	9800	9800	0
480	20240418	123400	39045430	9800	9800	9800	9800	0
481	20240418	123300	39045430	9800	9800	9800	9800	0
482	20240418	123200	39045430	9800	9800	9800	9800	0
483	20240418	123100	39045430	9800	9800	9800	9800	0
484	20240418	123000	39045430	9800	9800	9800	9800	0
485	20240418	122900	39045430	9800	9800	9800	9800	0
486	20240418	122800	39045430	9800	9800	9800	9800	0
487	20240418	122700	39045430	9800	9800	9800	9800	0
488	20240418	122600	39045430	9800	9800	9800	9800	0
489	20240418	122500	39045430	9800	9800	9800	9800	0
490	20240418	122400	39045430	9800	9800	9800	9800	0
491	20240418	122300	39045430	9800	9800	9800	9800	0
492	20240418	122200	39045430	9800	9800	9800	9800	0
493	20240418	122100	39045430	9800	9800	9800	9800	0
494	20240418	122000	39045430	9800	9800	9800	9800	0
495	20240418	121900	39045430	9800	9800	9800	9800	0
496	20240418	121800	39045430	9800	9800	9800	9800	0
497	20240418	121700	39045430	9800	9790	9800	9790	294
498	20240418	121600	36164290	9800	9800	9800	9800	0
499	20240418	121500	36164290	9800	9800	9800	9800	0
500	20240418	121400	36164290	9800	9800	9800	9800	0
501	20240418	121300	36164290	9800	9790	9800	9790	521
502	20240418	121200	31058700	9790	9790	9790	9790	0
503	20240418	121100	31058700	9790	9790	9790	9790	0
504	20240418	121000	31058700	9790	9790	9790	9790	0
505	20240418	120900	31058700	9790	9790	9790	9790	0
506	20240418	120800	31058700	9790	9790	9790	9790	0
507	20240418	120700	31058700	9790	9790	9790	9790	0
508	20240418	120600	31058700	9790	9790	9790	9790	0
509	20240418	120500	31058700	9790	9790	9790	9790	0
510	20240418	120400	31058700	9790	9790	9790	9790	0
511	20240418	120300	31058700	9790	9790	9790	9790	0
512	20240418	120200	31058700	9790	9790	9790	9790	0
513	20240418	120100	31058700	9790	9790	9790	9790	0
514	20240418	120000	31058700	9790	9790	9790	9790	0
515	20240418	115900	31058700	9790	9790	9790	9790	0
516	20240418	115800	31058700	9790	9790	9790	9790	0
517	20240418	115700	31058700	9790	9790	9790	9790	0
518	20240418	115600	31058700	9790	9790	9790	9790	0
519	20240418	115500	31058700	9790	9790	9790	9790	79
520	20240418	115400	30285290	9790	9790	9790	9790	0
521	20240418	115300	30285290	9790	9790	9790	9790	0
522	20240418	115200	30285290	9790	9790	9790	9790	0
523	20240418	115100	30285290	9790	9790	9790	9790	0
524	20240418	115000	30285290	9790	9790	9790	9790	0
525	20240418	114900	30285290	9790	9790	9790	9790	0
526	20240418	114800	30285290	9790	9790	9790	9790	0
527	20240418	114700	30285290	9790	9790	9790	9790	0
528	20240418	114600	30285290	9790	9790	9790	9790	0
529	20240418	114500	30285290	9790	9790	9790	9790	0
530	20240418	114400	30285290	9790	9790	9790	9790	0
531	20240418	114300	30285290	9790	9790	9790	9790	0
532	20240418	114200	30285290	9790	9790	9790	9790	0
533	20240418	114100	30285290	9790	9790	9790	9790	0
534	20240418	114000	30285290	9790	9790	9790	9790	0
535	20240418	113900	30285290	9790	9790	9790	9790	180
536	20240418	113800	28523090	9790	9790	9790	9790	0
537	20240418	113700	28523090	9790	9790	9790	9790	0
538	20240418	113600	28523090	9790	9790	9790	9790	0
539	20240418	113500	28523090	9790	9790	9790	9790	0
540	20240418	113400	28523090	9790	9790	9790	9790	0
541	20240418	113300	28523090	9790	9790	9790	9790	0
542	20240418	113200	28523090	9790	9790	9790	9790	0
543	20240418	113100	28523090	9790	9790	9790	9790	0
544	20240418	113000	28523090	9790	9790	9790	9790	0
545	20240418	112900	28523090	9790	9790	9790	9790	0
546	20240418	112800	28523090	9790	9790	9790	9790	0
547	20240418	112700	28523090	9790	9790	9790	9790	0
548	20240418	112600	28523090	9790	9790	9790	9790	0
549	20240418	112500	28523090	9790	9790	9790	9790	0
550	20240418	112400	28523090	9790	9790	9790	9790	0
551	20240418	112300	28523090	9790	9790	9790	9790	0
552	20240418	112200	28523090	9790	9790	9790	9790	120
553	20240418	112100	27348290	9790	9790	9790	9790	0
554	20240418	112000	27348290	9790	9790	9790	9790	0
555	20240418	111900	27348290	9790	9790	9790	9790	0
556	20240418	111800	27348290	9790	9790	9790	9790	271
557	20240418	111700	24695200	9800	9800	9800	9800	0
558	20240418	111600	24695200	9800	9800	9800	9800	0
559	20240418	111500	24695200	9800	9800	9800	9800	0
560	20240418	111400	24695200	9800	9800	9800	9800	0
561	20240418	111300	24695200	9800	9800	9800	9800	0
562	20240418	111200	24695200	9800	9800	9800	9800	0
563	20240418	111100	24695200	9800	9800	9800	9800	212
564	20240418	111000	22617600	9790	9790	9790	9790	0
565	20240418	110900	22617600	9790	9790	9790	9790	0
566	20240418	110800	22617600	9790	9790	9790	9790	102
567	20240418	110700	21619020	9830	9830	9830	9830	0
568	20240418	110600	21619020	9830	9830	9830	9830	0
569	20240418	110500	21619020	9830	9830	9830	9830	0
570	20240418	110400	21619020	9830	9830	9830	9830	0
571	20240418	110300	21619020	9830	9820	9830	9820	200
572	20240418	110200	19654950	9790	9790	9790	9790	0
573	20240418	110100	19654950	9790	9790	9790	9790	0
574	20240418	110000	19654950	9790	9790	9790	9790	0
575	20240418	105900	19654950	9790	9790	9790	9790	0
576	20240418	105800	19654950	9790	9790	9790	9790	0
577	20240418	105700	19654950	9790	9790	9790	9790	0
578	20240418	105600	19654950	9790	9790	9790	9790	0
579	20240418	105500	19654950	9790	9790	9790	9790	0
580	20240418	105400	19654950	9790	9790	9790	9790	0
581	20240418	105300	19654950	9790	9790	9790	9790	30
582	20240418	105200	19361250	9820	9820	9820	9820	0
583	20240418	105100	19361250	9820	9820	9820	9820	0
584	20240418	105000	19361250	9820	9820	9820	9820	0
585	20240418	104900	19361250	9820	9820	9820	9820	0
586	20240418	104800	19361250	9820	9820	9820	9820	0
587	20240418	104700	19361250	9820	9820	9820	9820	0
588	20240418	104600	19361250	9820	9820	9820	9820	0
589	20240418	104500	19361250	9820	9820	9820	9820	0
590	20240418	104400	19361250	9820	9820	9820	9820	0
591	20240418	104300	19361250	9820	9820	9820	9820	0
592	20240418	104200	19361250	9820	9820	9820	9820	0
593	20240418	104100	19361250	9820	9820	9820	9820	0
594	20240418	104000	19361250	9820	9820	9820	9820	0
595	20240418	103900	19361250	9820	9820	9820	9820	0
596	20240418	103800	19361250	9820	9820	9820	9820	0
597	20240418	103700	19361250	9820	9820	9820	9820	0
598	20240418	103600	19361250	9820	9810	9820	9810	3
599	20240418	103500	19331800	9790	9790	9790	9790	0
600	20240418	103400	19331800	9790	9790	9790	9790	0
601	20240418	103300	19331800	9790	9790	9790	9790	0
602	20240418	103200	19331800	9790	9790	9790	9790	0
603	20240418	103100	19331800	9790	9790	9790	9790	0
604	20240418	103000	19331800	9790	9790	9790	9790	18
605	20240418	102900	19155580	9800	9800	9800	9800	0
606	20240418	102800	19155580	9800	9800	9800	9800	0
607	20240418	102700	19155580	9800	9800	9800	9800	0
608	20240418	102600	19155580	9800	9800	9800	9800	0
609	20240418	102500	19155580	9800	9800	9800	9800	0
610	20240418	102400	19155580	9800	9800	9800	9800	0
611	20240418	102300	19155580	9800	9800	9800	9800	0
612	20240418	102200	19155580	9800	9800	9800	9800	0
613	20240418	102100	19155580	9800	9800	9800	9800	0
614	20240418	102000	19155580	9800	9800	9800	9800	0
615	20240418	101900	19155580	9800	9790	9820	9790	1708
616	20240418	101800	2402830	9780	9780	9780	9780	0
617	20240418	101700	2402830	9780	9780	9780	9780	0
618	20240418	101600	2402830	9780	9780	9780	9780	0
619	20240418	101500	2402830	9780	9780	9780	9780	0
620	20240418	101400	2402830	9780	9780	9780	9780	0
621	20240418	101300	2402830	9780	9780	9780	9780	0
622	20240418	101200	2402830	9780	9780	9780	9780	0
623	20240418	101100	2402830	9780	9780	9780	9780	8
624	20240418	101000	2324590	9780	9780	9780	9780	0
625	20240418	100900	2324590	9780	9780	9780	9780	0
626	20240418	100800	2324590	9780	9780	9780	9780	0
627	20240418	100700	2324590	9780	9780	9780	9780	3
628	20240418	100600	2295250	9770	9770	9770	9770	0
629	20240418	100500	2295250	9770	9770	9770	9770	0
630	20240418	100400	2295250	9770	9770	9770	9770	7
631	20240418	100300	2226860	9770	9770	9770	9770	1
632	20240418	100200	2217090	9770	9770	9770	9770	0
633	20240418	100100	2217090	9770	9770	9770	9770	0
634	20240418	100000	2217090	9770	9770	9770	9770	0
635	20240418	095900	2217090	9770	9770	9770	9770	0
636	20240418	095800	2217090	9770	9770	9770	9770	1
637	20240418	095700	2207320	9770	9770	9770	9770	0
638	20240418	095600	2207320	9770	9770	9770	9770	0
639	20240418	095500	2207320	9770	9770	9770	9770	1
640	20240418	095400	2197550	9760	9760	9760	9760	0
641	20240418	095300	2197550	9760	9760	9760	9760	0
642	20240418	095200	2197550	9760	9760	9760	9760	0
643	20240418	095100	2197550	9760	9760	9760	9760	0
644	20240418	095000	2197550	9760	9760	9760	9760	0
645	20240418	094900	2197550	9760	9760	9760	9760	0
646	20240418	094800	2197550	9760	9760	9760	9760	1
647	20240418	094700	2187790	9760	9760	9760	9760	0
648	20240418	094600	2187790	9760	9760	9760	9760	0
649	20240418	094500	2187790	9760	9760	9760	9760	0
650	20240418	094400	2187790	9760	9760	9760	9760	0
651	20240418	094300	2187790	9760	9760	9760	9760	51
652	20240418	094200	1690030	9760	9760	9760	9760	0
653	20240418	094100	1690030	9760	9760	9760	9760	0
654	20240418	094000	1690030	9760	9760	9760	9760	0
655	20240418	093900	1690030	9760	9760	9760	9760	0
656	20240418	093800	1690030	9760	9760	9760	9760	0
657	20240418	093700	1690030	9760	9760	9760	9760	0
658	20240418	093600	1690030	9760	9760	9760	9760	0
659	20240418	093500	1690030	9760	9760	9760	9760	0
660	20240418	093400	1690030	9760	9760	9760	9760	0
661	20240418	093300	1690030	9760	9760	9760	9760	0
662	20240418	093200	1690030	9760	9760	9760	9760	0
663	20240418	093100	1690030	9760	9760	9760	9760	2
664	20240418	093000	1670510	9760	9760	9760	9760	0
665	20240418	092900	1670510	9760	9760	9760	9760	10
666	20240418	092800	1572910	9760	9760	9760	9760	1
667	20240418	092700	1563150	9750	9750	9750	9750	0
668	20240418	092600	1563150	9750	9750	9750	9750	0
669	20240418	092500	1563150	9750	9750	9750	9750	0
670	20240418	092400	1563150	9750	9750	9750	9750	0
671	20240418	092300	1563150	9750	9750	9750	9750	0
672	20240418	092200	1563150	9750	9750	9750	9750	0
673	20240418	092100	1563150	9750	9750	9750	9750	0
674	20240418	092000	1563150	9750	9750	9750	9750	0
675	20240418	091900	1563150	9750	9760	9760	9750	80
676	20240418	091800	782970	9770	9770	9770	9770	0
677	20240418	091700	782970	9770	9770	9770	9770	0
678	20240418	091600	782970	9770	9770	9770	9770	0
679	20240418	091500	782970	9770	9770	9770	9770	0
680	20240418	091400	782970	9770	9770	9770	9770	20
681	20240418	091300	587570	9770	9770	9770	9770	0
682	20240418	091200	587570	9770	9770	9770	9770	4
683	20240418	091100	548490	9770	9770	9770	9770	0
684	20240418	091000	548490	9770	9770	9770	9770	0
685	20240418	090900	548490	9770	9770	9770	9770	0
686	20240418	090800	548490	9770	9770	9770	9770	0
687	20240418	090700	548490	9770	9770	9770	9770	0
688	20240418	090600	548490	9770	9770	9770	9770	0
689	20240418	090500	548490	9770	9770	9770	9770	10
690	20240418	090400	450790	9790	9790	9790	9790	1
691	20240418	090300	441000	9800	9800	9800	9800	0
692	20240418	090200	441000	9800	9800	9800	9800	0
693	20240418	090100	441000	9800	9800	9800	9800	0
694	20240418	090000	441000	9800	9800	9800	9800	45