KissMeData/293780/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203800	248136720	5990	5990	5990	5990	422
3	20240418	203700	248136720	5990	5990	5990	5990	0
4	20240418	203600	248136720	5990	5990	5990	5990	0
5	20240418	203500	248136720	5990	5990	5990	5990	0
6	20240418	203400	248136720	5990	5990	5990	5990	0
7	20240418	203300	248136720	5990	5990	5990	5990	0
8	20240418	203200	248136720	5990	5990	5990	5990	0
9	20240418	203100	248136720	5990	5990	5990	5990	0
10	20240418	203000	248136720	5990	5990	5990	5990	0
11	20240418	202900	248136720	5990	5990	5990	5990	0
12	20240418	202800	248136720	5990	5990	5990	5990	0
13	20240418	202700	248136720	5990	5990	5990	5990	0
14	20240418	202600	248136720	5990	5990	5990	5990	0
15	20240418	202500	248136720	5990	5990	5990	5990	0
16	20240418	202400	248136720	5990	5990	5990	5990	0
17	20240418	202300	248136720	5990	5990	5990	5990	0
18	20240418	202200	248136720	5990	5990	5990	5990	0
19	20240418	202100	248136720	5990	5990	5990	5990	0
20	20240418	202000	248136720	5990	5990	5990	5990	0
21	20240418	201900	248136720	5990	5990	5990	5990	0
22	20240418	201800	248136720	5990	5990	5990	5990	0
23	20240418	201700	248136720	5990	5990	5990	5990	0
24	20240418	201600	248136720	5990	5990	5990	5990	0
25	20240418	201500	248136720	5990	5990	5990	5990	0
26	20240418	201400	248136720	5990	5990	5990	5990	0
27	20240418	201300	248136720	5990	5990	5990	5990	0
28	20240418	201200	248136720	5990	5990	5990	5990	0
29	20240418	201100	248136720	5990	5990	5990	5990	0
30	20240418	201000	248136720	5990	5990	5990	5990	0
31	20240418	200900	248136720	5990	5990	5990	5990	0
32	20240418	200800	248136720	5990	5990	5990	5990	422
33	20240418	200700	248136720	5990	5990	5990	5990	0
34	20240418	200600	248136720	5990	5990	5990	5990	0
35	20240418	200500	248136720	5990	5990	5990	5990	0
36	20240418	200400	248136720	5990	5990	5990	5990	0
37	20240418	200300	248136720	5990	5990	5990	5990	0
38	20240418	200200	248136720	5990	5990	5990	5990	0
39	20240418	200100	248136720	5990	5990	5990	5990	0
40	20240418	200000	248136720	5990	5990	5990	5990	0
41	20240418	195900	248136720	5990	5990	5990	5990	0
42	20240418	195800	248136720	5990	5990	5990	5990	0
43	20240418	195700	248136720	5990	5990	5990	5990	0
44	20240418	195600	248136720	5990	5990	5990	5990	0
45	20240418	195500	248136720	5990	5990	5990	5990	0
46	20240418	195400	248136720	5990	5990	5990	5990	0
47	20240418	195300	248136720	5990	5990	5990	5990	0
48	20240418	195200	248136720	5990	5990	5990	5990	0
49	20240418	195100	248136720	5990	5990	5990	5990	0
50	20240418	195000	248136720	5990	5990	5990	5990	0
51	20240418	194900	248136720	5990	5990	5990	5990	0
52	20240418	194800	248136720	5990	5990	5990	5990	0
53	20240418	194700	248136720	5990	5990	5990	5990	0
54	20240418	194600	248136720	5990	5990	5990	5990	0
55	20240418	194500	248136720	5990	5990	5990	5990	0
56	20240418	194400	248136720	5990	5990	5990	5990	0
57	20240418	194300	248136720	5990	5990	5990	5990	0
58	20240418	194200	248136720	5990	5990	5990	5990	0
59	20240418	194100	248136720	5990	5990	5990	5990	0
60	20240418	194000	248136720	5990	5990	5990	5990	0
61	20240418	193900	248136720	5990	5990	5990	5990	0
62	20240418	193800	248136720	5990	5990	5990	5990	422
63	20240418	193700	248136720	5990	5990	5990	5990	0
64	20240418	193600	248136720	5990	5990	5990	5990	0
65	20240418	193500	248136720	5990	5990	5990	5990	0
66	20240418	193400	248136720	5990	5990	5990	5990	0
67	20240418	193300	248136720	5990	5990	5990	5990	0
68	20240418	193200	248136720	5990	5990	5990	5990	0
69	20240418	193100	248136720	5990	5990	5990	5990	0
70	20240418	193000	248136720	5990	5990	5990	5990	0
71	20240418	192900	248136720	5990	5990	5990	5990	0
72	20240418	192800	248136720	5990	5990	5990	5990	0
73	20240418	192700	248136720	5990	5990	5990	5990	0
74	20240418	192600	248136720	5990	5990	5990	5990	0
75	20240418	192500	248136720	5990	5990	5990	5990	0
76	20240418	192400	248136720	5990	5990	5990	5990	0
77	20240418	192300	248136720	5990	5990	5990	5990	0
78	20240418	192200	248136720	5990	5990	5990	5990	0
79	20240418	192100	248136720	5990	5990	5990	5990	0
80	20240418	192000	248136720	5990	5990	5990	5990	0
81	20240418	191900	248136720	5990	5990	5990	5990	0
82	20240418	191800	248136720	5990	5990	5990	5990	0
83	20240418	191700	248136720	5990	5990	5990	5990	0
84	20240418	191600	248136720	5990	5990	5990	5990	0
85	20240418	191500	248136720	5990	5990	5990	5990	0
86	20240418	191400	248136720	5990	5990	5990	5990	0
87	20240418	191300	248136720	5990	5990	5990	5990	0
88	20240418	191200	248136720	5990	5990	5990	5990	0
89	20240418	191100	248136720	5990	5990	5990	5990	0
90	20240418	191000	248136720	5990	5990	5990	5990	0
91	20240418	190900	248136720	5990	5990	5990	5990	0
92	20240418	190800	248136720	5990	5990	5990	5990	422
93	20240418	190700	248136720	5990	5990	5990	5990	0
94	20240418	190600	248136720	5990	5990	5990	5990	0
95	20240418	190500	248136720	5990	5990	5990	5990	0
96	20240418	190400	248136720	5990	5990	5990	5990	0
97	20240418	190300	248136720	5990	5990	5990	5990	0
98	20240418	190200	248136720	5990	5990	5990	5990	0
99	20240418	190100	248136720	5990	5990	5990	5990	0
100	20240418	190000	248136720	5990	5990	5990	5990	0
101	20240418	185900	248136720	5990	5990	5990	5990	0
102	20240418	185800	248136720	5990	5990	5990	5990	0
103	20240418	185700	248136720	5990	5990	5990	5990	0
104	20240418	185600	248136720	5990	5990	5990	5990	0
105	20240418	185500	248136720	5990	5990	5990	5990	0
106	20240418	185400	248136720	5990	5990	5990	5990	0
107	20240418	185300	248136720	5990	5990	5990	5990	0
108	20240418	185200	248136720	5990	5990	5990	5990	0
109	20240418	185100	248136720	5990	5990	5990	5990	0
110	20240418	185000	248136720	5990	5990	5990	5990	0
111	20240418	184900	248136720	5990	5990	5990	5990	0
112	20240418	184800	248136720	5990	5990	5990	5990	0
113	20240418	184700	248136720	5990	5990	5990	5990	0
114	20240418	184600	248136720	5990	5990	5990	5990	0
115	20240418	184500	248136720	5990	5990	5990	5990	0
116	20240418	184400	248136720	5990	5990	5990	5990	0
117	20240418	184300	248136720	5990	5990	5990	5990	0
118	20240418	184200	248136720	5990	5990	5990	5990	0
119	20240418	184100	248136720	5990	5990	5990	5990	0
120	20240418	184000	248136720	5990	5990	5990	5990	0
121	20240418	183900	248136720	5990	5990	5990	5990	0
122	20240418	183800	248136720	5990	5990	5990	5990	422
123	20240418	183700	248136720	5990	5990	5990	5990	0
124	20240418	183600	248136720	5990	5990	5990	5990	0
125	20240418	183500	248136720	5990	5990	5990	5990	0
126	20240418	183400	248136720	5990	5990	5990	5990	0
127	20240418	183300	248136720	5990	5990	5990	5990	0
128	20240418	183200	248136720	5990	5990	5990	5990	0
129	20240418	183100	248136720	5990	5990	5990	5990	0
130	20240418	183000	248136720	5990	5990	5990	5990	0
131	20240418	182900	248136720	5990	5990	5990	5990	0
132	20240418	182800	248136720	5990	5990	5990	5990	0
133	20240418	182700	248136720	5990	5990	5990	5990	0
134	20240418	182600	248136720	5990	5990	5990	5990	0
135	20240418	182500	248136720	5990	5990	5990	5990	0
136	20240418	182400	248136720	5990	5990	5990	5990	0
137	20240418	182300	248136720	5990	5990	5990	5990	0
138	20240418	182200	248136720	5990	5990	5990	5990	0
139	20240418	182100	248136720	5990	5990	5990	5990	0
140	20240418	182000	248136720	5990	5990	5990	5990	0
141	20240418	181900	248136720	5990	5990	5990	5990	0
142	20240418	181800	248136720	5990	5990	5990	5990	0
143	20240418	181700	248136720	5990	5990	5990	5990	0
144	20240418	181600	248136720	5990	5990	5990	5990	0
145	20240418	181500	248136720	5990	5990	5990	5990	0
146	20240418	181400	248136720	5990	5990	5990	5990	0
147	20240418	181300	248136720	5990	5990	5990	5990	0
148	20240418	181200	248136720	5990	5990	5990	5990	0
149	20240418	181100	248136720	5990	5990	5990	5990	0
150	20240418	181000	248136720	5990	5990	5990	5990	0
151	20240418	180900	248136720	5990	5990	5990	5990	0
152	20240418	180800	248136720	5990	5990	5990	5990	422
153	20240418	180700	248136720	5990	5990	5990	5990	0
154	20240418	180600	248136720	5990	5990	5990	5990	0
155	20240418	180500	248136720	5990	5990	5990	5990	0
156	20240418	180400	248136720	5990	5990	5990	5990	0
157	20240418	180300	248136720	5990	5990	5990	5990	0
158	20240418	180200	248136720	5990	5990	5990	5990	0
159	20240418	180100	248136720	5990	5990	5990	5990	0
160	20240418	180000	248136720	5990	5990	5990	5990	0
161	20240418	175900	248136720	5990	5990	5990	5990	0
162	20240418	175800	248136720	5990	5990	5990	5990	0
163	20240418	175700	248136720	5990	5990	5990	5990	0
164	20240418	175600	248136720	5990	5990	5990	5990	0
165	20240418	175500	248136720	5990	5990	5990	5990	0
166	20240418	175400	248136720	5990	5990	5990	5990	0
167	20240418	175300	248136720	5990	5990	5990	5990	0
168	20240418	175200	248136720	5990	5990	5990	5990	0
169	20240418	175100	248136720	5990	5990	5990	5990	0
170	20240418	175000	248136720	5990	5990	5990	5990	0
171	20240418	174900	248136720	5990	5990	5990	5990	0
172	20240418	174800	248136720	5990	5990	5990	5990	0
173	20240418	174700	248136720	5990	5990	5990	5990	0
174	20240418	174600	248136720	5990	5990	5990	5990	0
175	20240418	174500	248136720	5990	5990	5990	5990	0
176	20240418	174400	248136720	5990	5990	5990	5990	0
177	20240418	174300	248136720	5990	5990	5990	5990	0
178	20240418	174200	248136720	5990	5990	5990	5990	0
179	20240418	174100	248136720	5990	5990	5990	5990	0
180	20240418	174000	248136720	5990	5990	5990	5990	0
181	20240418	173900	248136720	5990	5990	5990	5990	0
182	20240418	173800	248136720	5990	5990	5990	5990	422
183	20240418	173700	248136720	5990	5990	5990	5990	0
184	20240418	173600	248136720	5990	5990	5990	5990	0
185	20240418	173500	248136720	5990	5990	5990	5990	0
186	20240418	173400	248136720	5990	5990	5990	5990	0
187	20240418	173300	248136720	5990	5990	5990	5990	0
188	20240418	173200	248136720	5990	5990	5990	5990	0
189	20240418	173100	248136720	5990	5990	5990	5990	0
190	20240418	173000	248136720	5990	5990	5990	5990	0
191	20240418	172900	248136720	5990	5990	5990	5990	0
192	20240418	172800	248136720	5990	5990	5990	5990	0
193	20240418	172700	248136720	5990	5990	5990	5990	0
194	20240418	172600	248136720	5990	5990	5990	5990	0
195	20240418	172500	248136720	5990	5990	5990	5990	0
196	20240418	172400	248136720	5990	5990	5990	5990	0
197	20240418	172300	248136720	5990	5990	5990	5990	0
198	20240418	172200	248136720	5990	5990	5990	5990	0
199	20240418	172100	248136720	5990	5990	5990	5990	0
200	20240418	172000	248136720	5990	5990	5990	5990	0
201	20240418	171900	248136720	5990	5990	5990	5990	0
202	20240418	171800	248136720	5990	5990	5990	5990	0
203	20240418	171700	248136720	5990	5990	5990	5990	0
204	20240418	171600	248136720	5990	5990	5990	5990	0
205	20240418	171500	248136720	5990	5990	5990	5990	0
206	20240418	171400	248136720	5990	5990	5990	5990	0
207	20240418	171300	248136720	5990	5990	5990	5990	0
208	20240418	171200	248136720	5990	5990	5990	5990	0
209	20240418	171100	248136720	5990	5990	5990	5990	0
210	20240418	171000	248136720	5990	5990	5990	5990	0
211	20240418	170900	248136720	5990	5990	5990	5990	0
212	20240418	170800	248136720	5990	5990	5990	5990	422
213	20240418	170700	248136720	5990	5990	5990	5990	0
214	20240418	170600	248136720	5990	5990	5990	5990	0
215	20240418	170500	248136720	5990	5990	5990	5990	0
216	20240418	170400	248136720	5990	5990	5990	5990	0
217	20240418	170300	248136720	5990	5990	5990	5990	0
218	20240418	170200	248136720	5990	5990	5990	5990	0
219	20240418	170100	248136720	5990	5990	5990	5990	0
220	20240418	170000	248136720	5990	5990	5990	5990	0
221	20240418	165900	248136720	5990	5990	5990	5990	0
222	20240418	165800	248136720	5990	5990	5990	5990	0
223	20240418	165700	248136720	5990	5990	5990	5990	0
224	20240418	165600	248136720	5990	5990	5990	5990	0
225	20240418	165500	248136720	5990	5990	5990	5990	0
226	20240418	165400	248136720	5990	5990	5990	5990	0
227	20240418	165300	248136720	5990	5990	5990	5990	0
228	20240418	165200	248136720	5990	5990	5990	5990	0
229	20240418	165100	248136720	5990	5990	5990	5990	0
230	20240418	165000	248136720	5990	5990	5990	5990	0
231	20240418	164900	248136720	5990	5990	5990	5990	0
232	20240418	164800	248136720	5990	5990	5990	5990	0
233	20240418	164700	248136720	5990	5990	5990	5990	0
234	20240418	164600	248136720	5990	5990	5990	5990	0
235	20240418	164500	248136720	5990	5990	5990	5990	0
236	20240418	164400	248136720	5990	5990	5990	5990	0
237	20240418	164300	248136720	5990	5990	5990	5990	0
238	20240418	164200	248136720	5990	5990	5990	5990	0
239	20240418	164100	248136720	5990	5990	5990	5990	0
240	20240418	164000	248136720	5990	5990	5990	5990	0
241	20240418	163900	248136720	5990	5990	5990	5990	0
242	20240418	163800	248136720	5990	5990	5990	5990	422
243	20240418	163700	248136720	5990	5990	5990	5990	0
244	20240418	163600	248136720	5990	5990	5990	5990	0
245	20240418	163500	248136720	5990	5990	5990	5990	0
246	20240418	163400	248136720	5990	5990	5990	5990	0
247	20240418	163300	248136720	5990	5990	5990	5990	0
248	20240418	163200	248136720	5990	5990	5990	5990	0
249	20240418	163100	248136720	5990	5990	5990	5990	0
250	20240418	163000	248136720	5990	5990	5990	5990	0
251	20240418	162900	248136720	5990	5990	5990	5990	0
252	20240418	162800	248136720	5990	5990	5990	5990	0
253	20240418	162700	248136720	5990	5990	5990	5990	0
254	20240418	162600	248136720	5990	5990	5990	5990	0
255	20240418	162500	248136720	5990	5990	5990	5990	0
256	20240418	162400	248136720	5990	5990	5990	5990	0
257	20240418	162300	248136720	5990	5990	5990	5990	0
258	20240418	162200	248136720	5990	5990	5990	5990	0
259	20240418	162100	248136720	5990	5990	5990	5990	0
260	20240418	162000	248136720	5990	5990	5990	5990	0
261	20240418	161900	248136720	5990	5990	5990	5990	0
262	20240418	161800	248136720	5990	5990	5990	5990	0
263	20240418	161700	248136720	5990	5990	5990	5990	0
264	20240418	161600	248136720	5990	5990	5990	5990	0
265	20240418	161500	248136720	5990	5990	5990	5990	0
266	20240418	161400	248136720	5990	5990	5990	5990	0
267	20240418	161300	248136720	5990	5990	5990	5990	0
268	20240418	161200	248136720	5990	5990	5990	5990	0
269	20240418	161100	248136720	5990	5990	5990	5990	0
270	20240418	161000	248136720	5990	5990	5990	5990	0
271	20240418	160900	248136720	5990	5990	5990	5990	0
272	20240418	160800	248136720	5990	5990	5990	5990	422
273	20240418	160700	248136720	5990	5990	5990	5990	0
274	20240418	160600	248136720	5990	5990	5990	5990	0
275	20240418	160500	248136720	5990	5990	5990	5990	0
276	20240418	160400	248136720	5990	5990	5990	5990	0
277	20240418	160300	248136720	5990	5990	5990	5990	0
278	20240418	160200	248136720	5990	5990	5990	5990	0
279	20240418	160100	248136720	5990	5990	5990	5990	0
280	20240418	160000	248136720	5990	5990	5990	5990	0
281	20240418	155900	248136720	5990	5990	5990	5990	0
282	20240418	155800	248136720	5990	5990	5990	5990	0
283	20240418	155700	248136720	5990	5990	5990	5990	0
284	20240418	155600	248136720	5990	5990	5990	5990	0
285	20240418	155500	248136720	5990	5990	5990	5990	0
286	20240418	155400	248136720	5990	5990	5990	5990	0
287	20240418	155300	248136720	5990	5990	5990	5990	0
288	20240418	155200	248136720	5990	5990	5990	5990	0
289	20240418	155100	248136720	5990	5990	5990	5990	0
290	20240418	155000	248136720	5990	5990	5990	5990	0
291	20240418	154900	248136720	5990	5990	5990	5990	0
292	20240418	154800	248136720	5990	5990	5990	5990	0
293	20240418	154700	248136720	5990	5990	5990	5990	0
294	20240418	154600	248136720	5990	5990	5990	5990	0
295	20240418	154500	248136720	5990	5990	5990	5990	0
296	20240418	154400	248136720	5990	5990	5990	5990	0
297	20240418	154300	248136720	5990	5990	5990	5990	0
298	20240418	154200	248136720	5990	5990	5990	5990	0
299	20240418	154100	248136720	5990	5990	5990	5990	0
300	20240418	154000	248136720	5990	5990	5990	5990	0
301	20240418	153900	248136720	5990	5990	5990	5990	0
302	20240418	153800	248136720	5990	5990	5990	5990	422
303	20240418	153700	248136720	5990	5990	5990	5990	0
304	20240418	153600	248136720	5990	5990	5990	5990	0
305	20240418	153500	248136720	5990	5990	5990	5990	0
306	20240418	153400	248136720	5990	5990	5990	5990	0
307	20240418	153300	248136720	5990	5990	5990	5990	0
308	20240418	153200	248136720	5990	5990	5990	5990	0
309	20240418	153100	248136720	5990	5990	5990	5990	0
310	20240418	153000	248136720	5990	5990	5990	5990	422
311	20240418	152900	245608940	5990	5990	5990	5990	0
312	20240418	152800	245608940	5990	5990	5990	5990	0
313	20240418	152700	245608940	5990	5990	5990	5990	0
314	20240418	152600	245608940	5990	5990	5990	5990	0
315	20240418	152500	245608940	5990	5990	5990	5990	0
316	20240418	152400	245608940	5990	5990	5990	5990	0
317	20240418	152300	245608940	5990	5990	5990	5990	0
318	20240418	152200	245608940	5990	5990	5990	5990	0
319	20240418	152100	245608940	5990	5990	5990	5990	0
320	20240418	152000	245608940	5990	5990	5990	5990	0
321	20240418	151900	245608940	5990	5990	5990	5990	3
322	20240418	151800	245590970	5980	5970	5980	5970	1668
323	20240418	151700	235617100	5980	5980	5980	5980	1
324	20240418	151600	235611120	5930	5930	5930	5930	151
325	20240418	151500	234715690	5980	5970	5980	5970	10
326	20240418	151400	234655940	5930	5930	5930	5930	0
327	20240418	151300	234655940	5930	5970	5970	5930	1631
328	20240418	151200	224921300	5970	5970	5970	5970	1
329	20240418	151100	224915330	5970	5970	5970	5970	4
330	20240418	151000	224891450	5960	5960	5960	5960	18
331	20240418	150900	224784170	5980	5980	5980	5980	0
332	20240418	150800	224784170	5980	5980	5980	5980	0
333	20240418	150700	224784170	5980	5980	5980	5980	0
334	20240418	150600	224784170	5980	5980	5980	5980	0
335	20240418	150500	224784170	5980	5980	5980	5980	0
336	20240418	150400	224784170	5980	5980	5980	5980	0
337	20240418	150300	224784170	5980	5980	5980	5980	0
338	20240418	150200	224784170	5980	5980	5980	5980	0
339	20240418	150100	224784170	5980	5980	5980	5980	0
340	20240418	150000	224784170	5980	5980	5980	5980	0
341	20240418	145900	224784170	5980	5980	5980	5980	0
342	20240418	145800	224784170	5980	5960	5980	5960	50
343	20240418	145700	224486150	5960	5960	5960	5960	0
344	20240418	145600	224486150	5960	5960	5960	5960	0
345	20240418	145500	224486150	5960	5960	5960	5960	0
346	20240418	145400	224486150	5960	5970	5970	5960	8
347	20240418	145300	224438460	5970	5970	5970	5970	0
348	20240418	145200	224438460	5970	5970	5970	5970	172
349	20240418	145100	223411620	5960	5960	5960	5960	219
350	20240418	145000	222106380	5960	5960	5960	5960	0
351	20240418	144900	222106380	5960	5960	5960	5960	5
352	20240418	144800	222076580	5960	5960	5960	5960	0
353	20240418	144700	222076580	5960	5960	5960	5960	0
354	20240418	144600	222076580	5960	5960	5960	5960	0
355	20240418	144500	222076580	5960	5960	5960	5960	0
356	20240418	144400	222076580	5960	5960	5960	5960	0
357	20240418	144300	222076580	5960	5960	5960	5960	0
358	20240418	144200	222076580	5960	5960	5960	5960	0
359	20240418	144100	222076580	5960	5960	5960	5960	1
360	20240418	144000	222070620	5960	5960	5960	5960	8
361	20240418	143900	222022940	5970	5970	5970	5970	0
362	20240418	143800	222022940	5970	5970	5970	5970	19
363	20240418	143700	221909510	5960	5960	5960	5960	2
364	20240418	143600	221897590	5970	5970	5970	5970	0
365	20240418	143500	221897590	5970	5970	5970	5970	100
366	20240418	143400	221300590	5960	5960	5960	5960	0
367	20240418	143300	221300590	5960	5960	5960	5960	0
368	20240418	143200	221300590	5960	5960	5960	5960	0
369	20240418	143100	221300590	5960	5960	5960	5960	0
370	20240418	143000	221300590	5960	5960	5960	5960	0
371	20240418	142900	221300590	5960	5960	5960	5960	60
372	20240418	142800	220942990	5970	5970	5970	5970	1
373	20240418	142700	220937020	5960	5960	5960	5960	0
374	20240418	142600	220937020	5960	5960	5960	5960	0
375	20240418	142500	220937020	5960	5960	5960	5960	0
376	20240418	142400	220937020	5960	5960	5960	5960	0
377	20240418	142300	220937020	5960	5960	5960	5960	0
378	20240418	142200	220937020	5960	5960	5960	5960	0
379	20240418	142100	220937020	5960	5960	5960	5960	0
380	20240418	142000	220937020	5960	5960	5960	5960	1
381	20240418	141900	220931060	5960	5960	5960	5960	0
382	20240418	141800	220931060	5960	5960	5960	5960	252
383	20240418	141700	219429140	5960	5960	5960	5960	0
384	20240418	141600	219429140	5960	5960	5960	5960	0
385	20240418	141500	219429140	5960	5960	5960	5960	1
386	20240418	141400	219423180	5930	5930	5930	5930	0
387	20240418	141300	219423180	5930	5930	5930	5930	0
388	20240418	141200	219423180	5930	5930	5930	5930	0
389	20240418	141100	219423180	5930	5930	5930	5930	0
390	20240418	141000	219423180	5930	5930	5930	5930	0
391	20240418	140900	219423180	5930	5930	5930	5930	0
392	20240418	140800	219423180	5930	5930	5930	5930	0
393	20240418	140700	219423180	5930	5930	5930	5930	0
394	20240418	140600	219423180	5930	5930	5930	5930	0
395	20240418	140500	219423180	5930	5930	5930	5930	9
396	20240418	140400	219369810	5930	5930	5930	5930	200
397	20240418	140300	218183810	5960	5960	5960	5960	0
398	20240418	140200	218183810	5960	5960	5960	5960	0
399	20240418	140100	218183810	5960	5960	5960	5960	100
400	20240418	140000	217587810	5960	5960	5960	5960	0
401	20240418	135900	217587810	5960	5960	5960	5960	0
402	20240418	135800	217587810	5960	5960	5960	5960	0
403	20240418	135700	217587810	5960	5960	5960	5960	0
404	20240418	135600	217587810	5960	5960	5960	5960	2
405	20240418	135500	217575890	5960	5960	5960	5960	0
406	20240418	135400	217575890	5960	5960	5960	5960	0
407	20240418	135300	217575890	5960	5960	5960	5960	0
408	20240418	135200	217575890	5960	5960	5960	5960	0
409	20240418	135100	217575890	5960	5960	5960	5960	0
410	20240418	135000	217575890	5960	5960	5960	5960	0
411	20240418	134900	217575890	5960	5960	5960	5960	0
412	20240418	134800	217575890	5960	5960	5960	5960	1026
413	20240418	134700	211460930	5960	5960	5960	5960	0
414	20240418	134600	211460930	5960	5960	5960	5960	0
415	20240418	134500	211460930	5960	5960	5960	5960	0
416	20240418	134400	211460930	5960	5960	5960	5960	0
417	20240418	134300	211460930	5960	5960	5960	5960	0
418	20240418	134200	211460930	5960	5960	5960	5960	0
419	20240418	134100	211460930	5960	5960	5960	5960	0
420	20240418	134000	211460930	5960	5960	5960	5960	0
421	20240418	133900	211460930	5960	5960	5960	5960	5
422	20240418	133800	211431130	5920	5920	5920	5920	127
423	20240418	133700	210679290	5960	5960	5960	5960	10
424	20240418	133600	210619690	5920	5920	5920	5920	0
425	20240418	133500	210619690	5920	5930	5930	5920	5
426	20240418	133400	210590080	5920	5920	5920	5920	0
427	20240418	133300	210590080	5920	5920	5920	5920	0
428	20240418	133200	210590080	5920	5920	5920	5920	0
429	20240418	133100	210590080	5920	5920	5920	5920	0
430	20240418	133000	210590080	5920	5920	5920	5920	0
431	20240418	132900	210590080	5920	5920	5920	5920	114
432	20240418	132800	209915200	5930	5930	5930	5930	12
433	20240418	132700	209844040	5960	5960	5960	5960	1
434	20240418	132600	209838080	5930	5930	5930	5930	0
435	20240418	132500	209838080	5930	5930	5930	5930	30
436	20240418	132400	209660180	5960	5960	5960	5960	3
437	20240418	132300	209642300	5960	5960	5960	5960	0
438	20240418	132200	209642300	5960	5960	5960	5960	0
439	20240418	132100	209642300	5960	5960	5960	5960	1
440	20240418	132000	209636340	5930	5960	5960	5930	34
441	20240418	131900	209434690	5940	5940	5940	5930	55
442	20240418	131800	209108040	5940	5940	5940	5940	0
443	20240418	131700	209108040	5940	5940	5940	5940	8
444	20240418	131600	209060520	5930	5930	5930	5930	109
445	20240418	131500	208414150	5940	5940	5940	5940	0
446	20240418	131400	208414150	5940	5940	5940	5940	202
447	20240418	131300	207214270	5960	5960	5960	5960	0
448	20240418	131200	207214270	5960	5960	5960	5960	0
449	20240418	131100	207214270	5960	5960	5960	5960	0
450	20240418	131000	207214270	5960	5960	5960	5960	0
451	20240418	130900	207214270	5960	5960	5960	5960	3
452	20240418	130800	207196390	5950	5950	5950	5950	45
453	20240418	130700	206928640	5950	5950	5950	5950	101
454	20240418	130600	206327690	5980	5980	5980	5980	0
455	20240418	130500	206327690	5980	5980	5980	5980	4
456	20240418	130400	206303770	5940	5940	5940	5940	0
457	20240418	130300	206303770	5940	5940	5940	5940	0
458	20240418	130200	206303770	5940	5940	5940	5940	0
459	20240418	130100	206303770	5940	5940	5940	5940	0
460	20240418	130000	206303770	5940	5940	5940	5940	0
461	20240418	125900	206303770	5940	5940	5940	5940	0
462	20240418	125800	206303770	5940	5940	5940	5940	0
463	20240418	125700	206303770	5940	5940	5940	5940	0
464	20240418	125600	206303770	5940	5940	5940	5940	0
465	20240418	125500	206303770	5940	5940	5940	5940	0
466	20240418	125400	206303770	5940	5940	5940	5940	0
467	20240418	125300	206303770	5940	5940	5940	5940	0
468	20240418	125200	206303770	5940	5940	5940	5940	0
469	20240418	125100	206303770	5940	5940	5940	5940	108
470	20240418	125000	205662250	5980	5980	5980	5980	0
471	20240418	124900	205662250	5980	5980	5980	5980	0
472	20240418	124800	205662250	5980	5980	5980	5980	2
473	20240418	124700	205650290	5980	5980	5980	5980	0
474	20240418	124600	205650290	5980	5980	5980	5980	0
475	20240418	124500	205650290	5980	5980	5980	5980	0
476	20240418	124400	205650290	5980	5980	5980	5980	1
477	20240418	124300	205644310	5980	5980	5980	5980	0
478	20240418	124200	205644310	5980	5980	5980	5980	0
479	20240418	124100	205644310	5980	5980	5980	5980	1
480	20240418	124000	205638330	5950	5950	5950	5950	599
481	20240418	123900	202074280	5950	5950	5950	5950	0
482	20240418	123800	202074280	5950	5950	5950	5950	0
483	20240418	123700	202074280	5950	5950	5950	5950	0
484	20240418	123600	202074280	5950	5970	5970	5950	176
485	20240418	123500	201023730	5980	5980	5980	5980	0
486	20240418	123400	201023730	5980	5990	5990	5980	507
487	20240418	123300	197991860	5990	5990	5990	5990	0
488	20240418	123200	197991860	5990	5990	5990	5990	0
489	20240418	123100	197991860	5990	5990	5990	5990	201
490	20240418	123000	196787870	5980	5980	5980	5980	93
491	20240418	122900	196231730	5980	5980	5980	5980	0
492	20240418	122800	196231730	5980	5980	5980	5980	0
493	20240418	122700	196231730	5980	5980	5980	5980	0
494	20240418	122600	196231730	5980	5980	5980	5980	0
495	20240418	122500	196231730	5980	5980	5980	5980	0
496	20240418	122400	196231730	5980	5980	5980	5980	0
497	20240418	122300	196231730	5980	5980	5980	5980	0
498	20240418	122200	196231730	5980	5980	5980	5980	0
499	20240418	122100	196231730	5980	5980	5980	5980	0
500	20240418	122000	196231730	5980	5980	5980	5980	107
501	20240418	121900	195591870	5980	5980	5980	5980	0
502	20240418	121800	195591870	5980	5980	5980	5980	180
503	20240418	121700	194515470	5980	5980	5980	5980	20
504	20240418	121600	194395870	5980	5980	5980	5980	0
505	20240418	121500	194395870	5980	5980	5980	5980	0
506	20240418	121400	194395870	5980	5990	5990	5980	120
507	20240418	121300	193678180	6000	6000	6000	6000	1
508	20240418	121200	193672180	6000	6000	6000	6000	5
509	20240418	121100	193642180	6000	6000	6000	6000	0
510	20240418	121000	193642180	6000	6000	6000	6000	0
511	20240418	120900	193642180	6000	6000	6000	6000	0
512	20240418	120800	193642180	6000	6000	6000	6000	11
513	20240418	120700	193576180	6000	6000	6000	6000	1
514	20240418	120600	193570180	5980	5980	5980	5980	1
515	20240418	120500	193564200	5990	6000	6000	5990	156
516	20240418	120400	192628320	6000	6010	6010	6000	80
517	20240418	120300	192148080	6010	6010	6010	6010	159
518	20240418	120200	191192490	6010	6010	6010	6010	2
519	20240418	120100	191180470	6030	6030	6030	6030	21
520	20240418	120000	191053840	6030	6000	6030	6000	3006
521	20240418	115900	172994960	6000	6000	6000	6000	100
522	20240418	115800	172394960	6000	5990	6000	5990	629
523	20240418	115700	168621040	5990	5990	5990	5990	100
524	20240418	115600	168022040	5970	5970	5970	5970	0
525	20240418	115500	168022040	5970	5970	5970	5970	1
526	20240418	115400	168016070	5990	5990	5990	5990	0
527	20240418	115300	168016070	5990	5990	5990	5990	0
528	20240418	115200	168016070	5990	5990	5990	5990	100
529	20240418	115100	167417070	5990	5990	5990	5990	589
530	20240418	115000	163888960	5990	5990	5990	5990	0
531	20240418	114900	163888960	5990	5990	5990	5990	1
532	20240418	114800	163882970	5970	5970	5970	5970	5
533	20240418	114700	163853120	5980	5980	5980	5980	0
534	20240418	114600	163853120	5980	5980	5980	5980	0
535	20240418	114500	163853120	5980	5980	5980	5980	243
536	20240418	114400	162399980	5980	5980	5980	5980	0
537	20240418	114300	162399980	5980	5980	5980	5980	0
538	20240418	114200	162399980	5980	5980	5980	5980	1
539	20240418	114100	162394000	5980	5980	5980	5980	3
540	20240418	114000	162376060	5980	5980	5980	5980	14
541	20240418	113900	162292340	5980	5980	5980	5980	0
542	20240418	113800	162292340	5980	5980	5980	5980	2
543	20240418	113700	162280380	5980	5980	5980	5980	50
544	20240418	113600	161981380	5980	5980	5980	5980	24
545	20240418	113500	161837860	5980	5980	5980	5980	80
546	20240418	113400	161359460	5980	5970	5980	5970	323
547	20240418	113300	159429560	5960	5960	5960	5960	339
548	20240418	113200	157409120	5960	5930	5960	5930	3491
549	20240418	113100	136703830	5910	5930	5930	5910	89
550	20240418	113000	136177770	5920	5920	5920	5920	0
551	20240418	112900	136177770	5920	5920	5920	5920	0
552	20240418	112800	136177770	5920	5920	5920	5920	0
553	20240418	112700	136177770	5920	5900	5920	5900	635
554	20240418	112600	132420870	5920	5920	5920	5920	0
555	20240418	112500	132420870	5920	5920	5920	5920	0
556	20240418	112400	132420870	5920	5920	5920	5920	0
557	20240418	112300	132420870	5920	5920	5920	5920	203
558	20240418	112200	131219110	5920	5920	5920	5920	0
559	20240418	112100	131219110	5920	5920	5920	5920	0
560	20240418	112000	131219110	5920	5920	5920	5920	0
561	20240418	111900	131219110	5920	5920	5920	5920	0
562	20240418	111800	131219110	5920	5920	5920	5920	0
563	20240418	111700	131219110	5920	5920	5920	5920	0
564	20240418	111600	131219110	5920	5920	5920	5920	0
565	20240418	111500	131219110	5920	5920	5920	5920	0
566	20240418	111400	131219110	5920	5920	5920	5920	350
567	20240418	111300	129147110	5900	5900	5900	5900	96
568	20240418	111200	128580710	5930	5930	5930	5930	0
569	20240418	111100	128580710	5930	5930	5930	5930	0
570	20240418	111000	128580710	5930	5930	5930	5930	1
571	20240418	110900	128574780	5900	5900	5900	5900	0
572	20240418	110800	128574780	5900	5900	5900	5900	0
573	20240418	110700	128574780	5900	5900	5900	5900	86
574	20240418	110600	128067380	5890	5890	5890	5890	0
575	20240418	110500	128067380	5890	5890	5890	5890	200
576	20240418	110400	126889380	5890	5890	5890	5890	0
577	20240418	110300	126889380	5890	5890	5890	5890	0
578	20240418	110200	126889380	5890	5890	5890	5890	0
579	20240418	110100	126889380	5890	5890	5890	5890	0
580	20240418	110000	126889380	5890	5890	5890	5890	0
581	20240418	105900	126889380	5890	5890	5890	5890	0
582	20240418	105800	126889380	5890	5890	5890	5890	0
583	20240418	105700	126889380	5890	5890	5890	5890	0
584	20240418	105600	126889380	5890	5890	5890	5890	0
585	20240418	105500	126889380	5890	5890	5890	5890	1
586	20240418	105400	126883490	5930	5930	5930	5930	0
587	20240418	105300	126883490	5930	5930	5930	5930	3
588	20240418	105200	126865700	5930	5930	5930	5930	0
589	20240418	105100	126865700	5930	5930	5930	5930	0
590	20240418	105000	126865700	5930	5930	5930	5930	0
591	20240418	104900	126865700	5930	5930	5930	5930	0
592	20240418	104800	126865700	5930	5890	5930	5890	2
593	20240418	104700	126853880	5900	5900	5900	5900	102
594	20240418	104600	126252080	5930	5930	5930	5930	0
595	20240418	104500	126252080	5930	5930	5930	5930	0
596	20240418	104400	126252080	5930	5930	5930	5930	0
597	20240418	104300	126252080	5930	5930	5930	5930	0
598	20240418	104200	126252080	5930	5930	5930	5930	0
599	20240418	104100	126252080	5930	5930	5930	5930	0
600	20240418	104000	126252080	5930	5930	5930	5930	1
601	20240418	103900	126246150	5890	5890	5890	5890	1
602	20240418	103800	126240260	5900	5900	5900	5900	0
603	20240418	103700	126240260	5900	5900	5900	5900	10
604	20240418	103600	126181260	5930	5930	5930	5930	0
605	20240418	103500	126181260	5930	5930	5930	5930	0
606	20240418	103400	126181260	5930	5930	5930	5930	0
607	20240418	103300	126181260	5930	5930	5930	5930	0
608	20240418	103200	126181260	5930	5930	5930	5930	0
609	20240418	103100	126181260	5930	5930	5930	5930	0
610	20240418	103000	126181260	5930	5930	5930	5930	0
611	20240418	102900	126181260	5930	5930	5930	5930	0
612	20240418	102800	126181260	5930	5930	5930	5930	0
613	20240418	102700	126181260	5930	5930	5930	5930	0
614	20240418	102600	126181260	5930	5930	5930	5930	0
615	20240418	102500	126181260	5930	5930	5930	5930	0
616	20240418	102400	126181260	5930	5930	5930	5930	0
617	20240418	102300	126181260	5930	5930	5930	5930	0
618	20240418	102200	126181260	5930	5930	5930	5930	0
619	20240418	102100	126181260	5930	5930	5930	5930	0
620	20240418	102000	126181260	5930	5910	5930	5910	1028
621	20240418	101900	120104810	5900	5900	5900	5900	0
622	20240418	101800	120104810	5900	5900	5900	5900	0
623	20240418	101700	120104810	5900	5880	5900	5880	270
624	20240418	101600	118512950	5890	5900	5900	5890	115
625	20240418	101500	117835590	5910	5910	5910	5910	1
626	20240418	101400	117829680	5910	5910	5910	5910	0
627	20240418	101300	117829680	5910	5910	5910	5910	184
628	20240418	101200	116742240	5910	5910	5910	5910	0
629	20240418	101100	116742240	5910	5880	5910	5880	2
630	20240418	101000	116730450	5910	5910	5910	5910	0
631	20240418	100900	116730450	5910	5900	5910	5900	5
632	20240418	100800	116700910	5910	5910	5910	5910	0
633	20240418	100700	116700910	5910	5910	5910	5910	0
634	20240418	100600	116700910	5910	5910	5910	5910	0
635	20240418	100500	116700910	5910	5910	5910	5910	0
636	20240418	100400	116700910	5910	5910	5910	5910	0
637	20240418	100300	116700910	5910	5910	5910	5910	0
638	20240418	100200	116700910	5910	5910	5910	5910	0
639	20240418	100100	116700910	5910	5910	5910	5910	19
640	20240418	100000	116588620	5920	5920	5920	5920	0
641	20240418	095900	116588620	5920	5920	5920	5920	129
642	20240418	095800	115824940	5920	5920	5920	5920	0
643	20240418	095700	115824940	5920	5920	5920	5920	0
644	20240418	095600	115824940	5920	5920	5920	5920	0
645	20240418	095500	115824940	5920	5920	5920	5920	2
646	20240418	095400	115813100	5920	5920	5920	5920	1
647	20240418	095300	115807180	5920	5920	5920	5920	5
648	20240418	095200	115777580	5910	5910	5910	5910	205
649	20240418	095100	114566030	5880	5880	5880	5880	25
650	20240418	095000	114419030	5880	5880	5880	5880	1799
651	20240418	094900	103840910	5870	5870	5870	5870	0
652	20240418	094800	103840910	5870	5870	5870	5870	400
653	20240418	094700	101492910	5900	5900	5900	5900	508
654	20240418	094600	98495710	5870	5870	5870	5870	100
655	20240418	094500	97908710	5870	5900	5900	5870	337
656	20240418	094400	95926410	5870	5870	5870	5870	206
657	20240418	094300	94717190	5890	5890	5890	5890	0
658	20240418	094200	94717190	5890	5880	5890	5880	325
659	20240418	094100	92803190	5880	5880	5880	5880	54
660	20240418	094000	92485670	5890	5890	5890	5890	0
661	20240418	093900	92485670	5890	5890	5890	5890	0
662	20240418	093800	92485670	5890	5890	5890	5890	0
663	20240418	093700	92485670	5890	5880	5890	5880	540
664	20240418	093600	89308570	5880	5880	5880	5880	99
665	20240418	093500	88726450	5910	5910	5910	5910	0
666	20240418	093400	88726450	5910	5910	5910	5910	0
667	20240418	093300	88726450	5910	5910	5910	5910	0
668	20240418	093200	88726450	5910	5910	5910	5910	0
669	20240418	093100	88726450	5910	5910	5910	5910	1
670	20240418	093000	88720540	5860	5850	5900	5810	2703
671	20240418	092900	72889260	5810	5800	5880	5800	4526
672	20240418	092800	46580350	5620	5620	5620	5620	0
673	20240418	092700	46580350	5620	5910	5910	5620	3438
674	20240418	092600	26808040	5970	5930	5970	5930	12
675	20240418	092500	26736600	5920	5920	5920	5920	4
676	20240418	092400	26712920	5960	5960	5960	5960	473
677	20240418	092300	23893840	5960	5950	5960	5940	388
678	20240418	092200	21583230	5920	5890	5920	5890	18
679	20240418	092100	21476850	5890	5900	5900	5890	8
680	20240418	092000	21429700	5890	5880	5890	5880	15
681	20240418	091900	21341440	5880	5880	5880	5880	1700
682	20240418	091800	11345440	5880	5880	5880	5880	0
683	20240418	091700	11345440	5880	5880	5880	5880	200
684	20240418	091600	10169440	5890	5890	5890	5890	0
685	20240418	091500	10169440	5890	5890	5890	5890	601
686	20240418	091400	6629550	5880	5880	5880	5880	2
687	20240418	091300	6617790	5890	5890	5890	5890	1
688	20240418	091200	6611900	5890	5890	5890	5890	1
689	20240418	091100	6606010	5820	5820	5820	5820	2
690	20240418	091000	6594370	5910	5910	5910	5910	9
691	20240418	090900	6541180	5910	5890	5910	5890	501
692	20240418	090800	3590270	5890	5890	5890	5890	100
693	20240418	090700	3001270	5890	5880	5890	5880	60
694	20240418	090600	2648100	5880	5810	5880	5780	337
695	20240418	090500	693980	5870	5800	5870	5800	3
696	20240418	090400	676440	5800	5800	5800	5800	0
697	20240418	090300	676440	5800	5870	5870	5800	2
698	20240418	090200	664770	5880	5830	5890	5830	8
699	20240418	090100	617980	5830	5830	5830	5830	2
700	20240418	090000	606320	5830	5830	5830	5830	104