KissMeData/261200/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203100	246393910	8900	8900	8900	8900	876
3	20240418	203000	246393910	8900	8900	8900	8900	0
4	20240418	202900	246393910	8900	8900	8900	8900	0
5	20240418	202800	246393910	8900	8900	8900	8900	0
6	20240418	202700	246393910	8900	8900	8900	8900	0
7	20240418	202600	246393910	8900	8900	8900	8900	0
8	20240418	202500	246393910	8900	8900	8900	8900	0
9	20240418	202400	246393910	8900	8900	8900	8900	0
10	20240418	202300	246393910	8900	8900	8900	8900	0
11	20240418	202200	246393910	8900	8900	8900	8900	0
12	20240418	202100	246393910	8900	8900	8900	8900	0
13	20240418	202000	246393910	8900	8900	8900	8900	0
14	20240418	201900	246393910	8900	8900	8900	8900	0
15	20240418	201800	246393910	8900	8900	8900	8900	0
16	20240418	201700	246393910	8900	8900	8900	8900	0
17	20240418	201600	246393910	8900	8900	8900	8900	0
18	20240418	201500	246393910	8900	8900	8900	8900	0
19	20240418	201400	246393910	8900	8900	8900	8900	0
20	20240418	201300	246393910	8900	8900	8900	8900	0
21	20240418	201200	246393910	8900	8900	8900	8900	0
22	20240418	201100	246393910	8900	8900	8900	8900	0
23	20240418	201000	246393910	8900	8900	8900	8900	0
24	20240418	200900	246393910	8900	8900	8900	8900	0
25	20240418	200800	246393910	8900	8900	8900	8900	0
26	20240418	200700	246393910	8900	8900	8900	8900	0
27	20240418	200600	246393910	8900	8900	8900	8900	0
28	20240418	200500	246393910	8900	8900	8900	8900	0
29	20240418	200400	246393910	8900	8900	8900	8900	0
30	20240418	200300	246393910	8900	8900	8900	8900	0
31	20240418	200200	246393910	8900	8900	8900	8900	0
32	20240418	200100	246393910	8900	8900	8900	8900	876
33	20240418	200000	246393910	8900	8900	8900	8900	0
34	20240418	195900	246393910	8900	8900	8900	8900	0
35	20240418	195800	246393910	8900	8900	8900	8900	0
36	20240418	195700	246393910	8900	8900	8900	8900	0
37	20240418	195600	246393910	8900	8900	8900	8900	0
38	20240418	195500	246393910	8900	8900	8900	8900	0
39	20240418	195400	246393910	8900	8900	8900	8900	0
40	20240418	195300	246393910	8900	8900	8900	8900	0
41	20240418	195200	246393910	8900	8900	8900	8900	0
42	20240418	195100	246393910	8900	8900	8900	8900	0
43	20240418	195000	246393910	8900	8900	8900	8900	0
44	20240418	194900	246393910	8900	8900	8900	8900	0
45	20240418	194800	246393910	8900	8900	8900	8900	0
46	20240418	194700	246393910	8900	8900	8900	8900	0
47	20240418	194600	246393910	8900	8900	8900	8900	0
48	20240418	194500	246393910	8900	8900	8900	8900	0
49	20240418	194400	246393910	8900	8900	8900	8900	0
50	20240418	194300	246393910	8900	8900	8900	8900	0
51	20240418	194200	246393910	8900	8900	8900	8900	0
52	20240418	194100	246393910	8900	8900	8900	8900	0
53	20240418	194000	246393910	8900	8900	8900	8900	0
54	20240418	193900	246393910	8900	8900	8900	8900	0
55	20240418	193800	246393910	8900	8900	8900	8900	0
56	20240418	193700	246393910	8900	8900	8900	8900	0
57	20240418	193600	246393910	8900	8900	8900	8900	0
58	20240418	193500	246393910	8900	8900	8900	8900	0
59	20240418	193400	246393910	8900	8900	8900	8900	0
60	20240418	193300	246393910	8900	8900	8900	8900	0
61	20240418	193200	246393910	8900	8900	8900	8900	0
62	20240418	193100	246393910	8900	8900	8900	8900	876
63	20240418	193000	246393910	8900	8900	8900	8900	0
64	20240418	192900	246393910	8900	8900	8900	8900	0
65	20240418	192800	246393910	8900	8900	8900	8900	0
66	20240418	192700	246393910	8900	8900	8900	8900	0
67	20240418	192600	246393910	8900	8900	8900	8900	0
68	20240418	192500	246393910	8900	8900	8900	8900	0
69	20240418	192400	246393910	8900	8900	8900	8900	0
70	20240418	192300	246393910	8900	8900	8900	8900	0
71	20240418	192200	246393910	8900	8900	8900	8900	0
72	20240418	192100	246393910	8900	8900	8900	8900	0
73	20240418	192000	246393910	8900	8900	8900	8900	0
74	20240418	191900	246393910	8900	8900	8900	8900	0
75	20240418	191800	246393910	8900	8900	8900	8900	0
76	20240418	191700	246393910	8900	8900	8900	8900	0
77	20240418	191600	246393910	8900	8900	8900	8900	0
78	20240418	191500	246393910	8900	8900	8900	8900	0
79	20240418	191400	246393910	8900	8900	8900	8900	0
80	20240418	191300	246393910	8900	8900	8900	8900	0
81	20240418	191200	246393910	8900	8900	8900	8900	0
82	20240418	191100	246393910	8900	8900	8900	8900	0
83	20240418	191000	246393910	8900	8900	8900	8900	0
84	20240418	190900	246393910	8900	8900	8900	8900	0
85	20240418	190800	246393910	8900	8900	8900	8900	0
86	20240418	190700	246393910	8900	8900	8900	8900	0
87	20240418	190600	246393910	8900	8900	8900	8900	0
88	20240418	190500	246393910	8900	8900	8900	8900	0
89	20240418	190400	246393910	8900	8900	8900	8900	0
90	20240418	190300	246393910	8900	8900	8900	8900	0
91	20240418	190200	246393910	8900	8900	8900	8900	0
92	20240418	190100	246393910	8900	8900	8900	8900	876
93	20240418	190000	246393910	8900	8900	8900	8900	0
94	20240418	185900	246393910	8900	8900	8900	8900	0
95	20240418	185800	246393910	8900	8900	8900	8900	0
96	20240418	185700	246393910	8900	8900	8900	8900	0
97	20240418	185600	246393910	8900	8900	8900	8900	0
98	20240418	185500	246393910	8900	8900	8900	8900	0
99	20240418	185400	246393910	8900	8900	8900	8900	0
100	20240418	185300	246393910	8900	8900	8900	8900	0
101	20240418	185200	246393910	8900	8900	8900	8900	0
102	20240418	185100	246393910	8900	8900	8900	8900	0
103	20240418	185000	246393910	8900	8900	8900	8900	0
104	20240418	184900	246393910	8900	8900	8900	8900	0
105	20240418	184800	246393910	8900	8900	8900	8900	0
106	20240418	184700	246393910	8900	8900	8900	8900	0
107	20240418	184600	246393910	8900	8900	8900	8900	0
108	20240418	184500	246393910	8900	8900	8900	8900	0
109	20240418	184400	246393910	8900	8900	8900	8900	0
110	20240418	184300	246393910	8900	8900	8900	8900	0
111	20240418	184200	246393910	8900	8900	8900	8900	0
112	20240418	184100	246393910	8900	8900	8900	8900	0
113	20240418	184000	246393910	8900	8900	8900	8900	0
114	20240418	183900	246393910	8900	8900	8900	8900	0
115	20240418	183800	246393910	8900	8900	8900	8900	0
116	20240418	183700	246393910	8900	8900	8900	8900	0
117	20240418	183600	246393910	8900	8900	8900	8900	0
118	20240418	183500	246393910	8900	8900	8900	8900	0
119	20240418	183400	246393910	8900	8900	8900	8900	0
120	20240418	183300	246393910	8900	8900	8900	8900	0
121	20240418	183200	246393910	8900	8900	8900	8900	0
122	20240418	183100	246393910	8900	8900	8900	8900	876
123	20240418	183000	246393910	8900	8900	8900	8900	0
124	20240418	182900	246393910	8900	8900	8900	8900	0
125	20240418	182800	246393910	8900	8900	8900	8900	0
126	20240418	182700	246393910	8900	8900	8900	8900	0
127	20240418	182600	246393910	8900	8900	8900	8900	0
128	20240418	182500	246393910	8900	8900	8900	8900	0
129	20240418	182400	246393910	8900	8900	8900	8900	0
130	20240418	182300	246393910	8900	8900	8900	8900	0
131	20240418	182200	246393910	8900	8900	8900	8900	0
132	20240418	182100	246393910	8900	8900	8900	8900	0
133	20240418	182000	246393910	8900	8900	8900	8900	0
134	20240418	181900	246393910	8900	8900	8900	8900	0
135	20240418	181800	246393910	8900	8900	8900	8900	0
136	20240418	181700	246393910	8900	8900	8900	8900	0
137	20240418	181600	246393910	8900	8900	8900	8900	0
138	20240418	181500	246393910	8900	8900	8900	8900	0
139	20240418	181400	246393910	8900	8900	8900	8900	0
140	20240418	181300	246393910	8900	8900	8900	8900	0
141	20240418	181200	246393910	8900	8900	8900	8900	0
142	20240418	181100	246393910	8900	8900	8900	8900	0
143	20240418	181000	246393910	8900	8900	8900	8900	0
144	20240418	180900	246393910	8900	8900	8900	8900	0
145	20240418	180800	246393910	8900	8900	8900	8900	0
146	20240418	180700	246393910	8900	8900	8900	8900	0
147	20240418	180600	246393910	8900	8900	8900	8900	0
148	20240418	180500	246393910	8900	8900	8900	8900	0
149	20240418	180400	246393910	8900	8900	8900	8900	0
150	20240418	180300	246393910	8900	8900	8900	8900	0
151	20240418	180200	246393910	8900	8900	8900	8900	0
152	20240418	180100	246393910	8900	8900	8900	8900	876
153	20240418	180000	246393910	8900	8900	8900	8900	0
154	20240418	175900	246393910	8900	8900	8900	8900	0
155	20240418	175800	246393910	8900	8900	8900	8900	0
156	20240418	175700	246393910	8900	8900	8900	8900	0
157	20240418	175600	246393910	8900	8900	8900	8900	0
158	20240418	175500	246393910	8900	8900	8900	8900	0
159	20240418	175400	246393910	8900	8900	8900	8900	0
160	20240418	175300	246393910	8900	8900	8900	8900	0
161	20240418	175200	246393910	8900	8900	8900	8900	0
162	20240418	175100	246393910	8900	8900	8900	8900	0
163	20240418	175000	246393910	8900	8900	8900	8900	0
164	20240418	174900	246393910	8900	8900	8900	8900	0
165	20240418	174800	246393910	8900	8900	8900	8900	0
166	20240418	174700	246393910	8900	8900	8900	8900	0
167	20240418	174600	246393910	8900	8900	8900	8900	0
168	20240418	174500	246393910	8900	8900	8900	8900	0
169	20240418	174400	246393910	8900	8900	8900	8900	0
170	20240418	174300	246393910	8900	8900	8900	8900	0
171	20240418	174200	246393910	8900	8900	8900	8900	0
172	20240418	174100	246393910	8900	8900	8900	8900	0
173	20240418	174000	246393910	8900	8900	8900	8900	0
174	20240418	173900	246393910	8900	8900	8900	8900	0
175	20240418	173800	246393910	8900	8900	8900	8900	0
176	20240418	173700	246393910	8900	8900	8900	8900	0
177	20240418	173600	246393910	8900	8900	8900	8900	0
178	20240418	173500	246393910	8900	8900	8900	8900	0
179	20240418	173400	246393910	8900	8900	8900	8900	0
180	20240418	173300	246393910	8900	8900	8900	8900	0
181	20240418	173200	246393910	8900	8900	8900	8900	0
182	20240418	173100	246393910	8900	8900	8900	8900	876
183	20240418	173000	246393910	8900	8900	8900	8900	0
184	20240418	172900	246393910	8900	8900	8900	8900	0
185	20240418	172800	246393910	8900	8900	8900	8900	0
186	20240418	172700	246393910	8900	8900	8900	8900	0
187	20240418	172600	246393910	8900	8900	8900	8900	0
188	20240418	172500	246393910	8900	8900	8900	8900	0
189	20240418	172400	246393910	8900	8900	8900	8900	0
190	20240418	172300	246393910	8900	8900	8900	8900	0
191	20240418	172200	246393910	8900	8900	8900	8900	0
192	20240418	172100	246393910	8900	8900	8900	8900	0
193	20240418	172000	246393910	8900	8900	8900	8900	0
194	20240418	171900	246393910	8900	8900	8900	8900	0
195	20240418	171800	246393910	8900	8900	8900	8900	0
196	20240418	171700	246393910	8900	8900	8900	8900	0
197	20240418	171600	246393910	8900	8900	8900	8900	0
198	20240418	171500	246393910	8900	8900	8900	8900	0
199	20240418	171400	246393910	8900	8900	8900	8900	0
200	20240418	171300	246393910	8900	8900	8900	8900	0
201	20240418	171200	246393910	8900	8900	8900	8900	0
202	20240418	171100	246393910	8900	8900	8900	8900	0
203	20240418	171000	246393910	8900	8900	8900	8900	0
204	20240418	170900	246393910	8900	8900	8900	8900	0
205	20240418	170800	246393910	8900	8900	8900	8900	0
206	20240418	170700	246393910	8900	8900	8900	8900	0
207	20240418	170600	246393910	8900	8900	8900	8900	0
208	20240418	170500	246393910	8900	8900	8900	8900	0
209	20240418	170400	246393910	8900	8900	8900	8900	0
210	20240418	170300	246393910	8900	8900	8900	8900	0
211	20240418	170200	246393910	8900	8900	8900	8900	0
212	20240418	170100	246393910	8900	8900	8900	8900	876
213	20240418	170000	246393910	8900	8900	8900	8900	0
214	20240418	165900	246393910	8900	8900	8900	8900	0
215	20240418	165800	246393910	8900	8900	8900	8900	0
216	20240418	165700	246393910	8900	8900	8900	8900	0
217	20240418	165600	246393910	8900	8900	8900	8900	0
218	20240418	165500	246393910	8900	8900	8900	8900	0
219	20240418	165400	246393910	8900	8900	8900	8900	0
220	20240418	165300	246393910	8900	8900	8900	8900	0
221	20240418	165200	246393910	8900	8900	8900	8900	0
222	20240418	165100	246393910	8900	8900	8900	8900	0
223	20240418	165000	246393910	8900	8900	8900	8900	0
224	20240418	164900	246393910	8900	8900	8900	8900	0
225	20240418	164800	246393910	8900	8900	8900	8900	0
226	20240418	164700	246393910	8900	8900	8900	8900	0
227	20240418	164600	246393910	8900	8900	8900	8900	0
228	20240418	164500	246393910	8900	8900	8900	8900	0
229	20240418	164400	246393910	8900	8900	8900	8900	0
230	20240418	164300	246393910	8900	8900	8900	8900	0
231	20240418	164200	246393910	8900	8900	8900	8900	0
232	20240418	164100	246393910	8900	8900	8900	8900	0
233	20240418	164000	246393910	8900	8900	8900	8900	0
234	20240418	163900	246393910	8900	8900	8900	8900	0
235	20240418	163800	246393910	8900	8900	8900	8900	0
236	20240418	163700	246393910	8900	8900	8900	8900	0
237	20240418	163600	246393910	8900	8900	8900	8900	0
238	20240418	163500	246393910	8900	8900	8900	8900	0
239	20240418	163400	246393910	8900	8900	8900	8900	0
240	20240418	163300	246393910	8900	8900	8900	8900	0
241	20240418	163200	246393910	8900	8900	8900	8900	0
242	20240418	163100	246393910	8900	8900	8900	8900	876
243	20240418	163000	246393910	8900	8900	8900	8900	0
244	20240418	162900	246393910	8900	8900	8900	8900	0
245	20240418	162800	246393910	8900	8900	8900	8900	0
246	20240418	162700	246393910	8900	8900	8900	8900	0
247	20240418	162600	246393910	8900	8900	8900	8900	0
248	20240418	162500	246393910	8900	8900	8900	8900	0
249	20240418	162400	246393910	8900	8900	8900	8900	0
250	20240418	162300	246393910	8900	8900	8900	8900	0
251	20240418	162200	246393910	8900	8900	8900	8900	0
252	20240418	162100	246393910	8900	8900	8900	8900	0
253	20240418	162000	246393910	8900	8900	8900	8900	0
254	20240418	161900	246393910	8900	8900	8900	8900	0
255	20240418	161800	246393910	8900	8900	8900	8900	0
256	20240418	161700	246393910	8900	8900	8900	8900	0
257	20240418	161600	246393910	8900	8900	8900	8900	0
258	20240418	161500	246393910	8900	8900	8900	8900	0
259	20240418	161400	246393910	8900	8900	8900	8900	0
260	20240418	161300	246393910	8900	8900	8900	8900	0
261	20240418	161200	246393910	8900	8900	8900	8900	0
262	20240418	161100	246393910	8900	8900	8900	8900	0
263	20240418	161000	246393910	8900	8900	8900	8900	0
264	20240418	160900	246393910	8900	8900	8900	8900	0
265	20240418	160800	246393910	8900	8900	8900	8900	0
266	20240418	160700	246393910	8900	8900	8900	8900	0
267	20240418	160600	246393910	8900	8900	8900	8900	0
268	20240418	160500	246393910	8900	8900	8900	8900	0
269	20240418	160400	246393910	8900	8900	8900	8900	0
270	20240418	160300	246393910	8900	8900	8900	8900	0
271	20240418	160200	246393910	8900	8900	8900	8900	0
272	20240418	160100	246393910	8900	8900	8900	8900	876
273	20240418	160000	246393910	8900	8900	8900	8900	0
274	20240418	155900	246393910	8900	8900	8900	8900	0
275	20240418	155800	246393910	8900	8900	8900	8900	0
276	20240418	155700	246393910	8900	8900	8900	8900	0
277	20240418	155600	246393910	8900	8900	8900	8900	0
278	20240418	155500	246393910	8900	8900	8900	8900	0
279	20240418	155400	246393910	8900	8900	8900	8900	0
280	20240418	155300	246393910	8900	8900	8900	8900	0
281	20240418	155200	246393910	8900	8900	8900	8900	0
282	20240418	155100	246393910	8900	8900	8900	8900	0
283	20240418	155000	246393910	8900	8900	8900	8900	0
284	20240418	154900	246393910	8900	8900	8900	8900	0
285	20240418	154800	246393910	8900	8900	8900	8900	0
286	20240418	154700	246393910	8900	8900	8900	8900	0
287	20240418	154600	246393910	8900	8900	8900	8900	0
288	20240418	154500	246393910	8900	8900	8900	8900	0
289	20240418	154400	246393910	8900	8900	8900	8900	0
290	20240418	154300	246393910	8900	8900	8900	8900	0
291	20240418	154200	246393910	8900	8900	8900	8900	0
292	20240418	154100	246393910	8900	8900	8900	8900	0
293	20240418	154000	246393910	8900	8900	8900	8900	0
294	20240418	153900	246393910	8900	8900	8900	8900	0
295	20240418	153800	246393910	8900	8900	8900	8900	0
296	20240418	153700	246393910	8900	8900	8900	8900	0
297	20240418	153600	246393910	8900	8900	8900	8900	0
298	20240418	153500	246393910	8900	8900	8900	8900	0
299	20240418	153400	246393910	8900	8900	8900	8900	0
300	20240418	153300	246393910	8900	8900	8900	8900	0
301	20240418	153200	246393910	8900	8900	8900	8900	0
302	20240418	153100	246393910	8900	8900	8900	8900	876
303	20240418	153000	246393910	8900	8900	8900	8900	876
304	20240418	152900	238597510	8880	8880	8880	8880	0
305	20240418	152800	238597510	8880	8880	8880	8880	0
306	20240418	152700	238597510	8880	8880	8880	8880	0
307	20240418	152600	238597510	8880	8880	8880	8880	0
308	20240418	152500	238597510	8880	8880	8880	8880	0
309	20240418	152400	238597510	8880	8880	8880	8880	0
310	20240418	152300	238597510	8880	8880	8880	8880	0
311	20240418	152200	238597510	8880	8880	8880	8880	0
312	20240418	152100	238597510	8880	8880	8880	8880	0
313	20240418	152000	238597510	8880	8880	8880	8880	0
314	20240418	151900	238597510	8880	8880	8880	8880	1
315	20240418	151800	238588630	8880	8850	8880	8850	18
316	20240418	151700	238429300	8890	8890	8890	8890	0
317	20240418	151600	238429300	8890	8890	8890	8890	0
318	20240418	151500	238429300	8890	8890	8890	8890	0
319	20240418	151400	238429300	8890	8860	8890	8800	702
320	20240418	151300	232231900	8890	8890	8890	8890	3
321	20240418	151200	232205230	8890	8890	8890	8890	0
322	20240418	151100	232205230	8890	8880	8890	8870	21
323	20240418	151000	232018830	8860	8860	8860	8860	0
324	20240418	150900	232018830	8860	8860	8860	8860	278
325	20240418	150800	229555750	8870	8870	8870	8870	22
326	20240418	150700	229360610	8890	8870	8890	8870	36
327	20240418	150600	229041270	8890	8890	8890	8890	0
328	20240418	150500	229041270	8890	8890	8890	8890	0
329	20240418	150400	229041270	8890	8870	8890	8870	96
330	20240418	150300	228189710	8890	8890	8890	8890	1
331	20240418	150200	228180820	8890	8890	8890	8890	0
332	20240418	150100	228180820	8890	8890	8890	8890	1
333	20240418	150000	228171930	8890	8890	8890	8890	0
334	20240418	145900	228171930	8890	8880	8890	8880	3
335	20240418	145800	228145270	8890	8880	8890	8880	5
336	20240418	145700	228100830	8890	8890	8890	8890	0
337	20240418	145600	228100830	8890	8890	8890	8890	0
338	20240418	145500	228100830	8890	8890	8890	8890	0
339	20240418	145400	228100830	8890	8890	8890	8890	0
340	20240418	145300	228100830	8890	8890	8890	8890	0
341	20240418	145200	228100830	8890	8890	8890	8890	0
342	20240418	145100	228100830	8890	8890	8890	8890	0
343	20240418	145000	228100830	8890	8890	8890	8890	0
344	20240418	144900	228100830	8890	8890	8890	8890	0
345	20240418	144800	228100830	8890	8860	8890	8860	2
346	20240418	144700	228083080	8890	8890	8890	8890	0
347	20240418	144600	228083080	8890	8890	8890	8890	5
348	20240418	144500	228038630	8900	8900	8900	8900	0
349	20240418	144400	228038630	8900	8900	8900	8900	0
350	20240418	144300	228038630	8900	8900	8900	8900	0
351	20240418	144200	228038630	8900	8900	8900	8900	0
352	20240418	144100	228038630	8900	8900	8900	8900	0
353	20240418	144000	228038630	8900	8900	8900	8900	0
354	20240418	143900	228038630	8900	8900	8900	8900	0
355	20240418	143800	228038630	8900	8900	8900	8900	0
356	20240418	143700	228038630	8900	8900	8900	8900	0
357	20240418	143600	228038630	8900	8900	8900	8900	0
358	20240418	143500	228038630	8900	8900	8900	8900	0
359	20240418	143400	228038630	8900	8900	8900	8900	0
360	20240418	143300	228038630	8900	8900	8900	8900	0
361	20240418	143200	228038630	8900	8900	8900	8900	11
362	20240418	143100	227940730	8900	8860	8900	8850	202
363	20240418	143000	226151020	8900	8900	8900	8900	0
364	20240418	142900	226151020	8900	8900	8900	8900	0
365	20240418	142800	226151020	8900	8900	8900	8900	0
366	20240418	142700	226151020	8900	8890	8900	8890	10
367	20240418	142600	226062110	8890	8890	8890	8890	1
368	20240418	142500	226053220	8860	8860	8860	8860	94
369	20240418	142400	225220380	8900	8900	8900	8900	100
370	20240418	142300	224330380	8900	8900	8900	8900	0
371	20240418	142200	224330380	8900	8900	8900	8900	0
372	20240418	142100	224330380	8900	8900	8900	8900	0
373	20240418	142000	224330380	8900	8900	8900	8900	0
374	20240418	141900	224330380	8900	8900	8900	8900	0
375	20240418	141800	224330380	8900	8900	8900	8900	0
376	20240418	141700	224330380	8900	8900	8900	8900	0
377	20240418	141600	224330380	8900	8900	8900	8900	0
378	20240418	141500	224330380	8900	8890	8900	8890	4
379	20240418	141400	224294810	8860	8860	8860	8860	52
380	20240418	141300	223834090	8900	8900	8900	8900	0
381	20240418	141200	223834090	8900	8900	8900	8900	0
382	20240418	141100	223834090	8900	8900	8900	8900	0
383	20240418	141000	223834090	8900	8900	8900	8900	0
384	20240418	140900	223834090	8900	8900	8900	8900	4
385	20240418	140800	223798490	8900	8860	8900	8860	292
386	20240418	140700	221208780	8860	8860	8860	8860	21
387	20240418	140600	221022720	8870	8870	8870	8870	0
388	20240418	140500	221022720	8870	8870	8870	8870	0
389	20240418	140400	221022720	8870	8870	8870	8870	1
390	20240418	140300	221013850	8870	8870	8870	8870	0
391	20240418	140200	221013850	8870	8870	8870	8870	10
392	20240418	140100	220925150	8860	8860	8860	8860	0
393	20240418	140000	220925150	8860	8860	8860	8860	0
394	20240418	135900	220925150	8860	8860	8860	8860	3
395	20240418	135800	220898570	8870	8870	8870	8870	1
396	20240418	135700	220889700	8860	8860	8860	8860	0
397	20240418	135600	220889700	8860	8860	8860	8860	0
398	20240418	135500	220889700	8860	8860	8860	8860	0
399	20240418	135400	220889700	8860	8860	8860	8860	11
400	20240418	135300	220792240	8860	8860	8860	8860	0
401	20240418	135200	220792240	8860	8860	8860	8860	0
402	20240418	135100	220792240	8860	8860	8860	8860	0
403	20240418	135000	220792240	8860	8860	8860	8860	0
404	20240418	134900	220792240	8860	8860	8860	8860	7
405	20240418	134800	220730220	8850	8850	8850	8850	1
406	20240418	134700	220721370	8860	8860	8860	8860	0
407	20240418	134600	220721370	8860	8860	8860	8860	0
408	20240418	134500	220721370	8860	8850	8860	8850	12
409	20240418	134400	220615160	8850	8830	8850	8830	17
410	20240418	134300	220464990	8850	8850	8850	8850	1
411	20240418	134200	220456140	8830	8830	8830	8830	16
412	20240418	134100	220314860	8860	8860	8860	8860	0
413	20240418	134000	220314860	8860	8810	8860	8810	15
414	20240418	133900	220182610	8850	8850	8850	8850	4
415	20240418	133800	220147210	8870	8840	8870	8840	20
416	20240418	133700	219970350	8880	8880	8880	8880	0
417	20240418	133600	219970350	8880	8880	8880	8880	0
418	20240418	133500	219970350	8880	8880	8880	8880	0
419	20240418	133400	219970350	8880	8880	8880	8880	0
420	20240418	133300	219970350	8880	8880	8880	8880	1
421	20240418	133200	219961470	8830	8830	8830	8830	40
422	20240418	133100	219608270	8900	8900	8900	8900	1
423	20240418	133000	219599370	8800	8860	8860	8800	1415
424	20240418	132900	207119480	8900	8900	8900	8900	0
425	20240418	132800	207119480	8900	8900	8900	8900	0
426	20240418	132700	207119480	8900	8860	8900	8860	6
427	20240418	132600	207066280	8900	8900	8900	8900	0
428	20240418	132500	207066280	8900	8900	8900	8900	0
429	20240418	132400	207066280	8900	8850	8900	8850	51
430	20240418	132300	206614880	8900	8900	8900	8900	1
431	20240418	132200	206605980	8900	8900	8900	8900	31
432	20240418	132100	206330080	8900	8900	8900	8900	0
433	20240418	132000	206330080	8900	8900	8900	8900	0
434	20240418	131900	206330080	8900	8860	8900	8850	573
435	20240418	131800	201257370	8870	8870	8870	8870	174
436	20240418	131700	199713990	8870	8870	8870	8870	0
437	20240418	131600	199713990	8870	8870	8870	8870	0
438	20240418	131500	199713990	8870	8870	8870	8870	210
439	20240418	131400	197851290	8900	8900	8900	8900	0
440	20240418	131300	197851290	8900	8900	8900	8900	3
441	20240418	131200	197824590	8900	8900	8900	8900	0
442	20240418	131100	197824590	8900	8900	8900	8900	3
443	20240418	131000	197797890	8910	8910	8910	8910	0
444	20240418	130900	197797890	8910	8910	8910	8910	0
445	20240418	130800	197797890	8910	8890	8910	8890	1000
446	20240418	130700	188895370	8900	8900	8900	8900	0
447	20240418	130600	188895370	8900	8900	8900	8900	0
448	20240418	130500	188895370	8900	8890	8900	8870	123
449	20240418	130400	187804280	8900	8890	8900	8890	419
450	20240418	130300	184079350	8890	8890	8890	8890	0
451	20240418	130200	184079350	8890	8890	8890	8890	0
452	20240418	130100	184079350	8890	8880	8890	8880	12
453	20240418	130000	183972770	8890	8890	8890	8890	0
454	20240418	125900	183972770	8890	8890	8890	8890	0
455	20240418	125800	183972770	8890	8890	8890	8890	0
456	20240418	125700	183972770	8890	8880	8890	8880	6
457	20240418	125600	183919470	8880	8880	8880	8880	10
458	20240418	125500	183830670	8880	8880	8880	8880	0
459	20240418	125400	183830670	8880	8880	8880	8880	3
460	20240418	125300	183804030	8890	8890	8890	8890	0
461	20240418	125200	183804030	8890	8890	8890	8890	0
462	20240418	125100	183804030	8890	8890	8890	8890	0
463	20240418	125000	183804030	8890	8890	8890	8890	3
464	20240418	124900	183777360	8870	8870	8870	8870	66
465	20240418	124800	183191940	8870	8890	8890	8870	13
466	20240418	124700	183076570	8890	8890	8890	8890	0
467	20240418	124600	183076570	8890	8890	8890	8890	2
468	20240418	124500	183058790	8900	8900	8900	8900	0
469	20240418	124400	183058790	8900	8900	8900	8900	0
470	20240418	124300	183058790	8900	8900	8900	8900	0
471	20240418	124200	183058790	8900	8900	8900	8900	0
472	20240418	124100	183058790	8900	8900	8900	8900	0
473	20240418	124000	183058790	8900	8900	8900	8900	0
474	20240418	123900	183058790	8900	8900	8900	8900	0
475	20240418	123800	183058790	8900	8900	8900	8900	0
476	20240418	123700	183058790	8900	8900	8900	8900	0
477	20240418	123600	183058790	8900	8900	8900	8900	0
478	20240418	123500	183058790	8900	8900	8900	8900	0
479	20240418	123400	183058790	8900	8900	8900	8900	0
480	20240418	123300	183058790	8900	8890	8900	8890	3
481	20240418	123200	183032100	8900	8880	8900	8880	5
482	20240418	123100	182987620	8900	8900	8900	8900	50
483	20240418	123000	182542620	8900	8900	8900	8900	0
484	20240418	122900	182542620	8900	8900	8900	8900	0
485	20240418	122800	182542620	8900	8900	8900	8900	0
486	20240418	122700	182542620	8900	8900	8900	8900	10
487	20240418	122600	182453620	8900	8900	8900	8900	0
488	20240418	122500	182453620	8900	8900	8900	8900	0
489	20240418	122400	182453620	8900	8890	8900	8890	100
490	20240418	122300	181564590	8890	8890	8890	8890	0
491	20240418	122200	181564590	8890	8890	8890	8890	2
492	20240418	122100	181546810	8900	8900	8900	8900	0
493	20240418	122000	181546810	8900	8900	8900	8900	4
494	20240418	121900	181511210	8900	8900	8900	8900	5
495	20240418	121800	181466710	8910	8910	8910	8910	0
496	20240418	121700	181466710	8910	8910	8910	8910	0
497	20240418	121600	181466710	8910	8910	8910	8910	0
498	20240418	121500	181466710	8910	8910	8910	8910	0
499	20240418	121400	181466710	8910	8910	8910	8910	0
500	20240418	121300	181466710	8910	8910	8910	8910	0
501	20240418	121200	181466710	8910	8910	8910	8910	0
502	20240418	121100	181466710	8910	8910	8910	8910	0
503	20240418	121000	181466710	8910	8910	8910	8910	0
504	20240418	120900	181466710	8910	8910	8910	8910	0
505	20240418	120800	181466710	8910	8910	8910	8910	0
506	20240418	120700	181466710	8910	8910	8910	8910	0
507	20240418	120600	181466710	8910	8910	8910	8910	0
508	20240418	120500	181466710	8910	8910	8910	8910	0
509	20240418	120400	181466710	8910	8910	8910	8910	10
510	20240418	120300	181377610	8910	8910	8910	8910	0
511	20240418	120200	181377610	8910	8910	8910	8910	5
512	20240418	120100	181333060	8910	8910	8910	8910	0
513	20240418	120000	181333060	8910	8910	8910	8910	0
514	20240418	115900	181333060	8910	8910	8910	8910	0
515	20240418	115800	181333060	8910	8910	8910	8910	0
516	20240418	115700	181333060	8910	8910	8910	8910	0
517	20240418	115600	181333060	8910	8910	8910	8910	0
518	20240418	115500	181333060	8910	8910	8910	8910	0
519	20240418	115400	181333060	8910	8910	8910	8910	0
520	20240418	115300	181333060	8910	8910	8910	8910	0
521	20240418	115200	181333060	8910	8910	8910	8910	0
522	20240418	115100	181333060	8910	8910	8910	8910	0
523	20240418	115000	181333060	8910	8910	8910	8910	6
524	20240418	114900	181279600	8910	8910	8910	8910	0
525	20240418	114800	181279600	8910	8910	8910	8910	0
526	20240418	114700	181279600	8910	8910	8910	8910	2
527	20240418	114600	181261780	8920	8900	8920	8870	3540
528	20240418	114500	149833950	8920	8910	8920	8900	452
529	20240418	114400	145809220	8920	8920	8920	8920	0
530	20240418	114300	145809220	8920	8920	8920	8920	0
531	20240418	114200	145809220	8920	8920	8920	8920	3
532	20240418	114100	145782460	8920	8920	8920	8920	0
533	20240418	114000	145782460	8920	8920	8920	8920	32
534	20240418	113900	145497020	8920	8920	8920	8920	0
535	20240418	113800	145497020	8920	8920	8920	8920	0
536	20240418	113700	145497020	8920	8920	8920	8920	0
537	20240418	113600	145497020	8920	8920	8920	8920	0
538	20240418	113500	145497020	8920	8920	8920	8920	0
539	20240418	113400	145497020	8920	8920	8920	8920	0
540	20240418	113300	145497020	8920	8920	8920	8920	0
541	20240418	113200	145497020	8920	8920	8920	8920	0
542	20240418	113100	145497020	8920	8920	8920	8920	0
543	20240418	113000	145497020	8920	8910	8920	8910	43
544	20240418	112900	145113880	8910	8910	8910	8910	96
545	20240418	112800	144258520	8920	8920	8920	8920	0
546	20240418	112700	144258520	8920	8920	8920	8920	0
547	20240418	112600	144258520	8920	8920	8920	8920	3
548	20240418	112500	144231760	8910	8900	8910	8900	594
549	20240418	112400	138939540	8900	8900	8900	8900	3
550	20240418	112300	138912840	8900	8900	8900	8900	0
551	20240418	112200	138912840	8900	8900	8900	8900	0
552	20240418	112100	138912840	8900	8900	8900	8900	0
553	20240418	112000	138912840	8900	8900	8900	8900	0
554	20240418	111900	138912840	8900	8890	8900	8880	643
555	20240418	111800	133196630	8900	8900	8900	8900	0
556	20240418	111700	133196630	8900	8900	8900	8900	1
557	20240418	111600	133187730	8890	8900	8900	8890	63
558	20240418	111500	132627530	8900	8900	8900	8900	50
559	20240418	111400	132182530	8900	8900	8900	8900	0
560	20240418	111300	132182530	8900	8900	8900	8900	5
561	20240418	111200	132138030	8900	8900	8900	8900	0
562	20240418	111100	132138030	8900	8900	8900	8900	0
563	20240418	111000	132138030	8900	8900	8900	8900	0
564	20240418	110900	132138030	8900	8900	8900	8900	0
565	20240418	110800	132138030	8900	8900	8900	8900	0
566	20240418	110700	132138030	8900	8900	8900	8900	0
567	20240418	110600	132138030	8900	8900	8900	8900	0
568	20240418	110500	132138030	8900	8900	8900	8900	0
569	20240418	110400	132138030	8900	8900	8900	8900	0
570	20240418	110300	132138030	8900	8900	8900	8900	0
571	20240418	110200	132138030	8900	8900	8900	8900	1
572	20240418	110100	132129130	8890	8890	8890	8890	33
573	20240418	110000	131835760	8890	8900	8900	8890	168
574	20240418	105900	130341060	8910	8900	8910	8900	11
575	20240418	105800	130243150	8900	8900	8900	8900	99
576	20240418	105700	129362050	8900	8900	8900	8900	1
577	20240418	105600	129353150	8910	8910	8910	8910	0
578	20240418	105500	129353150	8910	8910	8910	8910	0
579	20240418	105400	129353150	8910	8890	8910	8880	279
580	20240418	105300	126873410	8910	8910	8910	8910	0
581	20240418	105200	126873410	8910	8910	8910	8910	0
582	20240418	105100	126873410	8910	8910	8910	8910	0
583	20240418	105000	126873410	8910	8910	8910	8910	0
584	20240418	104900	126873410	8910	8910	8910	8910	0
585	20240418	104800	126873410	8910	8910	8910	8910	0
586	20240418	104700	126873410	8910	8920	8920	8900	1235
587	20240418	104600	115881880	8910	8910	8910	8910	0
588	20240418	104500	115881880	8910	8910	8910	8910	0
589	20240418	104400	115881880	8910	8910	8910	8910	109
590	20240418	104300	114910690	8900	8900	8900	8900	90
591	20240418	104200	114109690	8900	8900	8900	8900	200
592	20240418	104100	112329690	8900	8900	8900	8900	524
593	20240418	104000	107666090	8900	8900	8900	8890	571
594	20240418	103900	102584370	8910	8910	8910	8910	4
595	20240418	103800	102548730	8910	8910	8910	8910	0
596	20240418	103700	102548730	8910	8910	8910	8910	20
597	20240418	103600	102370530	8910	8910	8910	8910	0
598	20240418	103500	102370530	8910	8910	8910	8910	1
599	20240418	103400	102361620	8920	8920	8920	8920	0
600	20240418	103300	102361620	8920	8920	8920	8920	0
601	20240418	103200	102361620	8920	8920	8920	8920	0
602	20240418	103100	102361620	8920	8920	8920	8900	29
603	20240418	103000	102103200	8910	8910	8910	8910	2
604	20240418	102900	102085380	8930	8930	8930	8930	0
605	20240418	102800	102085380	8930	8930	8930	8930	0
606	20240418	102700	102085380	8930	8930	8930	8930	8
607	20240418	102600	102013940	8940	8930	8940	8900	118
608	20240418	102500	100962650	8940	8920	8940	8920	1715
609	20240418	102400	85648470	8920	8910	8920	8900	212
610	20240418	102300	83759410	8910	8910	8910	8910	69
611	20240418	102200	83144620	8920	8890	8920	8890	702
612	20240418	102100	76892430	8890	8880	8890	8880	715
613	20240418	102000	70542130	8880	8880	8880	8880	0
614	20240418	101900	70542130	8880	8870	8880	8870	7
615	20240418	101800	70480020	8860	8860	8860	8860	0
616	20240418	101700	70480020	8860	8860	8880	8860	26
617	20240418	101600	70249640	8880	8880	8880	8880	1
618	20240418	101500	70240760	8880	8880	8880	8880	0
619	20240418	101400	70240760	8880	8880	8880	8880	0
620	20240418	101300	70240760	8880	8880	8880	8880	180
621	20240418	101200	68642360	8880	8880	8880	8880	9
622	20240418	101100	68562440	8880	8880	8880	8880	10
623	20240418	101000	68473640	8880	8880	8880	8880	10
624	20240418	100900	68384840	8880	8880	8880	8880	56
625	20240418	100800	67887560	8880	8880	8880	8880	0
626	20240418	100700	67887560	8880	8880	8880	8880	1
627	20240418	100600	67878680	8850	8870	8870	8850	50
628	20240418	100500	67436110	8880	8880	8880	8880	0
629	20240418	100400	67436110	8880	8880	8880	8880	4
630	20240418	100300	67400590	8870	8870	8870	8870	27
631	20240418	100200	67161100	8870	8870	8870	8870	0
632	20240418	100100	67161100	8870	8860	8870	8860	141
633	20240418	100000	65910470	8870	8870	8870	8870	100
634	20240418	095900	65023470	8870	8870	8870	8870	180
635	20240418	095800	63426870	8870	8870	8870	8870	4
636	20240418	095700	63391390	8860	8860	8860	8860	302
637	20240418	095600	60715670	8860	8860	8860	8860	184
638	20240418	095500	59085430	8860	8860	8860	8860	31
639	20240418	095400	58810770	8860	8860	8860	8860	403
640	20240418	095300	55240190	8860	8860	8860	8860	1
641	20240418	095200	55231330	8860	8860	8860	8860	1
642	20240418	095100	55222470	8850	8850	8850	8850	2
643	20240418	095000	55204770	8860	8850	8860	8850	3
644	20240418	094900	55178200	8850	8850	8850	8850	17
645	20240418	094800	55027750	8850	8850	8850	8850	3
646	20240418	094700	55001200	8860	8860	8860	8860	0
647	20240418	094600	55001200	8860	8860	8860	8860	1
648	20240418	094500	54992340	8860	8860	8860	8860	0
649	20240418	094400	54992340	8860	8860	8860	8860	0
650	20240418	094300	54992340	8860	8860	8860	8860	1
651	20240418	094200	54983480	8830	8850	8860	8830	125
652	20240418	094100	53879200	8840	8840	8840	8840	500
653	20240418	094000	49459200	8850	8840	8850	8840	500
654	20240418	093900	45035200	8850	8850	8850	8850	500
655	20240418	093800	40610200	8850	8850	8850	8850	141
656	20240418	093700	39362350	8850	8850	8850	8850	0
657	20240418	093600	39362350	8850	8850	8850	8850	0
658	20240418	093500	39362350	8850	8810	8850	8810	431
659	20240418	093400	35552000	8810	8810	8810	8810	27
660	20240418	093300	35314130	8850	8850	8850	8850	0
661	20240418	093200	35314130	8850	8850	8850	8850	0
662	20240418	093100	35314130	8850	8850	8850	8850	0
663	20240418	093000	35314130	8850	8850	8850	8850	0
664	20240418	092900	35314130	8850	8820	8850	8810	13
665	20240418	092800	35199410	8850	8850	8850	8850	0
666	20240418	092700	35199410	8850	8850	8850	8850	11
667	20240418	092600	35102060	8850	8840	8850	8840	228
668	20240418	092500	33086520	8840	8840	8840	8840	2
669	20240418	092400	33068840	8820	8820	8820	8820	0
670	20240418	092300	33068840	8820	8820	8820	8800	485
671	20240418	092200	28798150	8820	8820	8820	8820	0
672	20240418	092100	28798150	8820	8820	8820	8820	90
673	20240418	092000	28004350	8820	8820	8820	8820	1
674	20240418	091900	27995530	8830	8830	8830	8830	4
675	20240418	091800	27960210	8830	8830	8830	8830	0
676	20240418	091700	27960210	8830	8810	8840	8810	603
677	20240418	091600	22647700	8840	8840	8840	8840	1
678	20240418	091500	22638860	8790	8790	8790	8790	0
679	20240418	091400	22638860	8790	8790	8790	8790	1
680	20240418	091300	22630070	8790	8790	8790	8790	75
681	20240418	091200	21970820	8830	8810	8830	8810	603
682	20240418	091100	16651860	8790	8790	8790	8790	1
683	20240418	091000	16643070	8790	8800	8800	8790	7
684	20240418	090900	16581500	8790	8780	8790	8780	776
685	20240418	090800	9760470	8770	8790	8790	8770	2
686	20240418	090700	9742910	8780	8760	8780	8760	4
687	20240418	090600	9707840	8750	8750	8750	8750	6
688	20240418	090500	9655340	8750	8750	8750	8750	72
689	20240418	090400	9025340	8750	8750	8750	8750	31
690	20240418	090300	8754090	8680	8700	8710	8680	536
691	20240418	090200	4094070	8700	8700	8700	8700	21
692	20240418	090100	3911370	8700	8700	8700	8700	66
693	20240418	090000	3337170	8700	8690	8700	8690	384