KissMeData/317830/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204400	294086980	9200	9200	9200	9200	1528
3	20240418	204300	294086980	9200	9200	9200	9200	0
4	20240418	204200	294086980	9200	9200	9200	9200	0
5	20240418	204100	294086980	9200	9200	9200	9200	0
6	20240418	204000	294086980	9200	9200	9200	9200	0
7	20240418	203900	294086980	9200	9200	9200	9200	0
8	20240418	203800	294086980	9200	9200	9200	9200	0
9	20240418	203700	294086980	9200	9200	9200	9200	0
10	20240418	203600	294086980	9200	9200	9200	9200	0
11	20240418	203500	294086980	9200	9200	9200	9200	0
12	20240418	203400	294086980	9200	9200	9200	9200	0
13	20240418	203300	294086980	9200	9200	9200	9200	0
14	20240418	203200	294086980	9200	9200	9200	9200	0
15	20240418	203100	294086980	9200	9200	9200	9200	0
16	20240418	203000	294086980	9200	9200	9200	9200	0
17	20240418	202900	294086980	9200	9200	9200	9200	0
18	20240418	202800	294086980	9200	9200	9200	9200	0
19	20240418	202700	294086980	9200	9200	9200	9200	0
20	20240418	202600	294086980	9200	9200	9200	9200	0
21	20240418	202500	294086980	9200	9200	9200	9200	0
22	20240418	202400	294086980	9200	9200	9200	9200	0
23	20240418	202300	294086980	9200	9200	9200	9200	0
24	20240418	202200	294086980	9200	9200	9200	9200	0
25	20240418	202100	294086980	9200	9200	9200	9200	0
26	20240418	202000	294086980	9200	9200	9200	9200	0
27	20240418	201900	294086980	9200	9200	9200	9200	0
28	20240418	201800	294086980	9200	9200	9200	9200	0
29	20240418	201700	294086980	9200	9200	9200	9200	0
30	20240418	201600	294086980	9200	9200	9200	9200	0
31	20240418	201500	294086980	9200	9200	9200	9200	0
32	20240418	201400	294086980	9200	9200	9200	9200	1528
33	20240418	201300	294086980	9200	9200	9200	9200	0
34	20240418	201200	294086980	9200	9200	9200	9200	0
35	20240418	201100	294086980	9200	9200	9200	9200	0
36	20240418	201000	294086980	9200	9200	9200	9200	0
37	20240418	200900	294086980	9200	9200	9200	9200	0
38	20240418	200800	294086980	9200	9200	9200	9200	0
39	20240418	200700	294086980	9200	9200	9200	9200	0
40	20240418	200600	294086980	9200	9200	9200	9200	0
41	20240418	200500	294086980	9200	9200	9200	9200	0
42	20240418	200400	294086980	9200	9200	9200	9200	0
43	20240418	200300	294086980	9200	9200	9200	9200	0
44	20240418	200200	294086980	9200	9200	9200	9200	0
45	20240418	200100	294086980	9200	9200	9200	9200	0
46	20240418	200000	294086980	9200	9200	9200	9200	0
47	20240418	195900	294086980	9200	9200	9200	9200	0
48	20240418	195800	294086980	9200	9200	9200	9200	0
49	20240418	195700	294086980	9200	9200	9200	9200	0
50	20240418	195600	294086980	9200	9200	9200	9200	0
51	20240418	195500	294086980	9200	9200	9200	9200	0
52	20240418	195400	294086980	9200	9200	9200	9200	0
53	20240418	195300	294086980	9200	9200	9200	9200	0
54	20240418	195200	294086980	9200	9200	9200	9200	0
55	20240418	195100	294086980	9200	9200	9200	9200	0
56	20240418	195000	294086980	9200	9200	9200	9200	0
57	20240418	194900	294086980	9200	9200	9200	9200	0
58	20240418	194800	294086980	9200	9200	9200	9200	0
59	20240418	194700	294086980	9200	9200	9200	9200	0
60	20240418	194600	294086980	9200	9200	9200	9200	0
61	20240418	194500	294086980	9200	9200	9200	9200	0
62	20240418	194400	294086980	9200	9200	9200	9200	1528
63	20240418	194300	294086980	9200	9200	9200	9200	0
64	20240418	194200	294086980	9200	9200	9200	9200	0
65	20240418	194100	294086980	9200	9200	9200	9200	0
66	20240418	194000	294086980	9200	9200	9200	9200	0
67	20240418	193900	294086980	9200	9200	9200	9200	0
68	20240418	193800	294086980	9200	9200	9200	9200	0
69	20240418	193700	294086980	9200	9200	9200	9200	0
70	20240418	193600	294086980	9200	9200	9200	9200	0
71	20240418	193500	294086980	9200	9200	9200	9200	0
72	20240418	193400	294086980	9200	9200	9200	9200	0
73	20240418	193300	294086980	9200	9200	9200	9200	0
74	20240418	193200	294086980	9200	9200	9200	9200	0
75	20240418	193100	294086980	9200	9200	9200	9200	0
76	20240418	193000	294086980	9200	9200	9200	9200	0
77	20240418	192900	294086980	9200	9200	9200	9200	0
78	20240418	192800	294086980	9200	9200	9200	9200	0
79	20240418	192700	294086980	9200	9200	9200	9200	0
80	20240418	192600	294086980	9200	9200	9200	9200	0
81	20240418	192500	294086980	9200	9200	9200	9200	0
82	20240418	192400	294086980	9200	9200	9200	9200	0
83	20240418	192300	294086980	9200	9200	9200	9200	0
84	20240418	192200	294086980	9200	9200	9200	9200	0
85	20240418	192100	294086980	9200	9200	9200	9200	0
86	20240418	192000	294086980	9200	9200	9200	9200	0
87	20240418	191900	294086980	9200	9200	9200	9200	0
88	20240418	191800	294086980	9200	9200	9200	9200	0
89	20240418	191700	294086980	9200	9200	9200	9200	0
90	20240418	191600	294086980	9200	9200	9200	9200	0
91	20240418	191500	294086980	9200	9200	9200	9200	0
92	20240418	191400	294086980	9200	9200	9200	9200	1528
93	20240418	191300	294086980	9200	9200	9200	9200	0
94	20240418	191200	294086980	9200	9200	9200	9200	0
95	20240418	191100	294086980	9200	9200	9200	9200	0
96	20240418	191000	294086980	9200	9200	9200	9200	0
97	20240418	190900	294086980	9200	9200	9200	9200	0
98	20240418	190800	294086980	9200	9200	9200	9200	0
99	20240418	190700	294086980	9200	9200	9200	9200	0
100	20240418	190600	294086980	9200	9200	9200	9200	0
101	20240418	190500	294086980	9200	9200	9200	9200	0
102	20240418	190400	294086980	9200	9200	9200	9200	0
103	20240418	190300	294086980	9200	9200	9200	9200	0
104	20240418	190200	294086980	9200	9200	9200	9200	0
105	20240418	190100	294086980	9200	9200	9200	9200	0
106	20240418	190000	294086980	9200	9200	9200	9200	0
107	20240418	185900	294086980	9200	9200	9200	9200	0
108	20240418	185800	294086980	9200	9200	9200	9200	0
109	20240418	185700	294086980	9200	9200	9200	9200	0
110	20240418	185600	294086980	9200	9200	9200	9200	0
111	20240418	185500	294086980	9200	9200	9200	9200	0
112	20240418	185400	294086980	9200	9200	9200	9200	0
113	20240418	185300	294086980	9200	9200	9200	9200	0
114	20240418	185200	294086980	9200	9200	9200	9200	0
115	20240418	185100	294086980	9200	9200	9200	9200	0
116	20240418	185000	294086980	9200	9200	9200	9200	0
117	20240418	184900	294086980	9200	9200	9200	9200	0
118	20240418	184800	294086980	9200	9200	9200	9200	0
119	20240418	184700	294086980	9200	9200	9200	9200	0
120	20240418	184600	294086980	9200	9200	9200	9200	0
121	20240418	184500	294086980	9200	9200	9200	9200	0
122	20240418	184400	294086980	9200	9200	9200	9200	1528
123	20240418	184300	294086980	9200	9200	9200	9200	0
124	20240418	184200	294086980	9200	9200	9200	9200	0
125	20240418	184100	294086980	9200	9200	9200	9200	0
126	20240418	184000	294086980	9200	9200	9200	9200	0
127	20240418	183900	294086980	9200	9200	9200	9200	0
128	20240418	183800	294086980	9200	9200	9200	9200	0
129	20240418	183700	294086980	9200	9200	9200	9200	0
130	20240418	183600	294086980	9200	9200	9200	9200	0
131	20240418	183500	294086980	9200	9200	9200	9200	0
132	20240418	183400	294086980	9200	9200	9200	9200	0
133	20240418	183300	294086980	9200	9200	9200	9200	0
134	20240418	183200	294086980	9200	9200	9200	9200	0
135	20240418	183100	294086980	9200	9200	9200	9200	0
136	20240418	183000	294086980	9200	9200	9200	9200	0
137	20240418	182900	294086980	9200	9200	9200	9200	0
138	20240418	182800	294086980	9200	9200	9200	9200	0
139	20240418	182700	294086980	9200	9200	9200	9200	0
140	20240418	182600	294086980	9200	9200	9200	9200	0
141	20240418	182500	294086980	9200	9200	9200	9200	0
142	20240418	182400	294086980	9200	9200	9200	9200	0
143	20240418	182300	294086980	9200	9200	9200	9200	0
144	20240418	182200	294086980	9200	9200	9200	9200	0
145	20240418	182100	294086980	9200	9200	9200	9200	0
146	20240418	182000	294086980	9200	9200	9200	9200	0
147	20240418	181900	294086980	9200	9200	9200	9200	0
148	20240418	181800	294086980	9200	9200	9200	9200	0
149	20240418	181700	294086980	9200	9200	9200	9200	0
150	20240418	181600	294086980	9200	9200	9200	9200	0
151	20240418	181500	294086980	9200	9200	9200	9200	0
152	20240418	181400	294086980	9200	9200	9200	9200	1528
153	20240418	181300	294086980	9200	9200	9200	9200	0
154	20240418	181200	294086980	9200	9200	9200	9200	0
155	20240418	181100	294086980	9200	9200	9200	9200	0
156	20240418	181000	294086980	9200	9200	9200	9200	0
157	20240418	180900	294086980	9200	9200	9200	9200	0
158	20240418	180800	294086980	9200	9200	9200	9200	0
159	20240418	180700	294086980	9200	9200	9200	9200	0
160	20240418	180600	294086980	9200	9200	9200	9200	0
161	20240418	180500	294086980	9200	9200	9200	9200	0
162	20240418	180400	294086980	9200	9200	9200	9200	0
163	20240418	180300	294086980	9200	9200	9200	9200	0
164	20240418	180200	294086980	9200	9200	9200	9200	0
165	20240418	180100	294086980	9200	9200	9200	9200	0
166	20240418	180000	294086980	9200	9200	9200	9200	0
167	20240418	175900	294086980	9200	9200	9200	9200	0
168	20240418	175800	294086980	9200	9200	9200	9200	0
169	20240418	175700	294086980	9200	9200	9200	9200	0
170	20240418	175600	294086980	9200	9200	9200	9200	0
171	20240418	175500	294086980	9200	9200	9200	9200	0
172	20240418	175400	294086980	9200	9200	9200	9200	0
173	20240418	175300	294086980	9200	9200	9200	9200	0
174	20240418	175200	294086980	9200	9200	9200	9200	0
175	20240418	175100	294086980	9200	9200	9200	9200	0
176	20240418	175000	294086980	9200	9200	9200	9200	0
177	20240418	174900	294086980	9200	9200	9200	9200	0
178	20240418	174800	294086980	9200	9200	9200	9200	0
179	20240418	174700	294086980	9200	9200	9200	9200	0
180	20240418	174600	294086980	9200	9200	9200	9200	0
181	20240418	174500	294086980	9200	9200	9200	9200	0
182	20240418	174400	294086980	9200	9200	9200	9200	1528
183	20240418	174300	294086980	9200	9200	9200	9200	0
184	20240418	174200	294086980	9200	9200	9200	9200	0
185	20240418	174100	294086980	9200	9200	9200	9200	0
186	20240418	174000	294086980	9200	9200	9200	9200	0
187	20240418	173900	294086980	9200	9200	9200	9200	0
188	20240418	173800	294086980	9200	9200	9200	9200	0
189	20240418	173700	294086980	9200	9200	9200	9200	0
190	20240418	173600	294086980	9200	9200	9200	9200	0
191	20240418	173500	294086980	9200	9200	9200	9200	0
192	20240418	173400	294086980	9200	9200	9200	9200	0
193	20240418	173300	294086980	9200	9200	9200	9200	0
194	20240418	173200	294086980	9200	9200	9200	9200	0
195	20240418	173100	294086980	9200	9200	9200	9200	0
196	20240418	173000	294086980	9200	9200	9200	9200	0
197	20240418	172900	294086980	9200	9200	9200	9200	0
198	20240418	172800	294086980	9200	9200	9200	9200	0
199	20240418	172700	294086980	9200	9200	9200	9200	0
200	20240418	172600	294086980	9200	9200	9200	9200	0
201	20240418	172500	294086980	9200	9200	9200	9200	0
202	20240418	172400	294086980	9200	9200	9200	9200	0
203	20240418	172300	294086980	9200	9200	9200	9200	0
204	20240418	172200	294086980	9200	9200	9200	9200	0
205	20240418	172100	294086980	9200	9200	9200	9200	0
206	20240418	172000	294086980	9200	9200	9200	9200	0
207	20240418	171900	294086980	9200	9200	9200	9200	0
208	20240418	171800	294086980	9200	9200	9200	9200	0
209	20240418	171700	294086980	9200	9200	9200	9200	0
210	20240418	171600	294086980	9200	9200	9200	9200	0
211	20240418	171500	294086980	9200	9200	9200	9200	0
212	20240418	171400	294086980	9200	9200	9200	9200	1528
213	20240418	171300	294086980	9200	9200	9200	9200	0
214	20240418	171200	294086980	9200	9200	9200	9200	0
215	20240418	171100	294086980	9200	9200	9200	9200	0
216	20240418	171000	294086980	9200	9200	9200	9200	0
217	20240418	170900	294086980	9200	9200	9200	9200	0
218	20240418	170800	294086980	9200	9200	9200	9200	0
219	20240418	170700	294086980	9200	9200	9200	9200	0
220	20240418	170600	294086980	9200	9200	9200	9200	0
221	20240418	170500	294086980	9200	9200	9200	9200	0
222	20240418	170400	294086980	9200	9200	9200	9200	0
223	20240418	170300	294086980	9200	9200	9200	9200	0
224	20240418	170200	294086980	9200	9200	9200	9200	0
225	20240418	170100	294086980	9200	9200	9200	9200	0
226	20240418	170000	294086980	9200	9200	9200	9200	0
227	20240418	165900	294086980	9200	9200	9200	9200	0
228	20240418	165800	294086980	9200	9200	9200	9200	0
229	20240418	165700	294086980	9200	9200	9200	9200	0
230	20240418	165600	294086980	9200	9200	9200	9200	0
231	20240418	165500	294086980	9200	9200	9200	9200	0
232	20240418	165400	294086980	9200	9200	9200	9200	0
233	20240418	165300	294086980	9200	9200	9200	9200	0
234	20240418	165200	294086980	9200	9200	9200	9200	0
235	20240418	165100	294086980	9200	9200	9200	9200	0
236	20240418	165000	294086980	9200	9200	9200	9200	0
237	20240418	164900	294086980	9200	9200	9200	9200	0
238	20240418	164800	294086980	9200	9200	9200	9200	0
239	20240418	164700	294086980	9200	9200	9200	9200	0
240	20240418	164600	294086980	9200	9200	9200	9200	0
241	20240418	164500	294086980	9200	9200	9200	9200	0
242	20240418	164400	294086980	9200	9200	9200	9200	1528
243	20240418	164300	294086980	9200	9200	9200	9200	0
244	20240418	164200	294086980	9200	9200	9200	9200	0
245	20240418	164100	294086980	9200	9200	9200	9200	0
246	20240418	164000	294086980	9200	9200	9200	9200	0
247	20240418	163900	294086980	9200	9200	9200	9200	0
248	20240418	163800	294086980	9200	9200	9200	9200	0
249	20240418	163700	294086980	9200	9200	9200	9200	0
250	20240418	163600	294086980	9200	9200	9200	9200	0
251	20240418	163500	294086980	9200	9200	9200	9200	0
252	20240418	163400	294086980	9200	9200	9200	9200	0
253	20240418	163300	294086980	9200	9200	9200	9200	0
254	20240418	163200	294086980	9200	9200	9200	9200	0
255	20240418	163100	294086980	9200	9200	9200	9200	0
256	20240418	163000	294086980	9200	9200	9200	9200	0
257	20240418	162900	294086980	9200	9200	9200	9200	0
258	20240418	162800	294086980	9200	9200	9200	9200	0
259	20240418	162700	294086980	9200	9200	9200	9200	0
260	20240418	162600	294086980	9200	9200	9200	9200	0
261	20240418	162500	294086980	9200	9200	9200	9200	0
262	20240418	162400	294086980	9200	9200	9200	9200	0
263	20240418	162300	294086980	9200	9200	9200	9200	0
264	20240418	162200	294086980	9200	9200	9200	9200	0
265	20240418	162100	294086980	9200	9200	9200	9200	0
266	20240418	162000	294086980	9200	9200	9200	9200	0
267	20240418	161900	294086980	9200	9200	9200	9200	0
268	20240418	161800	294086980	9200	9200	9200	9200	0
269	20240418	161700	294086980	9200	9200	9200	9200	0
270	20240418	161600	294086980	9200	9200	9200	9200	0
271	20240418	161500	294086980	9200	9200	9200	9200	0
272	20240418	161400	294086980	9200	9200	9200	9200	1528
273	20240418	161300	294086980	9200	9200	9200	9200	0
274	20240418	161200	294086980	9200	9200	9200	9200	0
275	20240418	161100	294086980	9200	9200	9200	9200	0
276	20240418	161000	294086980	9200	9200	9200	9200	0
277	20240418	160900	294086980	9200	9200	9200	9200	0
278	20240418	160800	294086980	9200	9200	9200	9200	0
279	20240418	160700	294086980	9200	9200	9200	9200	0
280	20240418	160600	294086980	9200	9200	9200	9200	0
281	20240418	160500	294086980	9200	9200	9200	9200	0
282	20240418	160400	294086980	9200	9200	9200	9200	0
283	20240418	160300	294086980	9200	9200	9200	9200	0
284	20240418	160200	294086980	9200	9200	9200	9200	0
285	20240418	160100	294086980	9200	9200	9200	9200	0
286	20240418	160000	294086980	9200	9200	9200	9200	0
287	20240418	155900	294086980	9200	9200	9200	9200	0
288	20240418	155800	294086980	9200	9200	9200	9200	0
289	20240418	155700	294086980	9200	9200	9200	9200	0
290	20240418	155600	294086980	9200	9200	9200	9200	0
291	20240418	155500	294086980	9200	9200	9200	9200	0
292	20240418	155400	294086980	9200	9200	9200	9200	0
293	20240418	155300	294086980	9200	9200	9200	9200	0
294	20240418	155200	294086980	9200	9200	9200	9200	0
295	20240418	155100	294086980	9200	9200	9200	9200	0
296	20240418	155000	294086980	9200	9200	9200	9200	0
297	20240418	154900	294086980	9200	9200	9200	9200	0
298	20240418	154800	294086980	9200	9200	9200	9200	0
299	20240418	154700	294086980	9200	9200	9200	9200	0
300	20240418	154600	294086980	9200	9200	9200	9200	0
301	20240418	154500	294086980	9200	9200	9200	9200	0
302	20240418	154400	294086980	9200	9200	9200	9200	1528
303	20240418	154300	294086980	9200	9200	9200	9200	0
304	20240418	154200	294086980	9200	9200	9200	9200	0
305	20240418	154100	294086980	9200	9200	9200	9200	0
306	20240418	154000	294086980	9200	9200	9200	9200	0
307	20240418	153900	294086980	9200	9200	9200	9200	0
308	20240418	153800	294086980	9200	9200	9200	9200	0
309	20240418	153700	294086980	9200	9200	9200	9200	0
310	20240418	153600	294086980	9200	9200	9200	9200	0
311	20240418	153500	294086980	9200	9200	9200	9200	0
312	20240418	153400	294086980	9200	9200	9200	9200	0
313	20240418	153300	294086980	9200	9200	9200	9200	0
314	20240418	153200	294086980	9200	9200	9200	9200	0
315	20240418	153100	294086980	9200	9200	9200	9200	0
316	20240418	153000	294086980	9200	9200	9200	9200	1528
317	20240418	152900	280029380	9200	9200	9200	9200	0
318	20240418	152800	280029380	9200	9200	9200	9200	0
319	20240418	152700	280029380	9200	9200	9200	9200	0
320	20240418	152600	280029380	9200	9200	9200	9200	0
321	20240418	152500	280029380	9200	9200	9200	9200	0
322	20240418	152400	280029380	9200	9200	9200	9200	0
323	20240418	152300	280029380	9200	9200	9200	9200	0
324	20240418	152200	280029380	9200	9200	9200	9200	0
325	20240418	152100	280029380	9200	9200	9200	9200	0
326	20240418	152000	280029380	9200	9200	9200	9200	0
327	20240418	151900	280029380	9200	9190	9200	9190	39
328	20240418	151800	279670780	9200	9200	9200	9200	103
329	20240418	151700	278723180	9200	9200	9200	9200	834
330	20240418	151600	271050380	9210	9200	9210	9200	169
331	20240418	151500	269494500	9200	9200	9200	9200	0
332	20240418	151400	269494500	9200	9210	9210	9200	30
333	20240418	151300	269218400	9210	9210	9210	9210	100
334	20240418	151200	268297400	9210	9210	9210	9210	101
335	20240418	151100	267367190	9200	9200	9200	9200	0
336	20240418	151000	267367190	9200	9200	9200	9200	300
337	20240418	150900	264607190	9200	9200	9200	9200	2
338	20240418	150800	264588790	9200	9200	9200	9200	0
339	20240418	150700	264588790	9200	9200	9200	9200	307
340	20240418	150600	261764390	9200	9200	9200	9200	0
341	20240418	150500	261764390	9200	9200	9200	9200	465
342	20240418	150400	257486390	9200	9200	9200	9200	0
343	20240418	150300	257486390	9200	9200	9200	9200	7
344	20240418	150200	257421990	9200	9200	9200	9200	0
345	20240418	150100	257421990	9200	9200	9200	9200	5
346	20240418	150000	257375990	9210	9210	9210	9210	101
347	20240418	145900	256445780	9210	9210	9210	9210	0
348	20240418	145800	256445780	9210	9210	9210	9210	201
349	20240418	145700	254594570	9210	9200	9210	9200	295
350	20240418	145600	251878020	9200	9200	9200	9200	150
351	20240418	145500	250498020	9200	9200	9200	9200	321
352	20240418	145400	247544820	9190	9190	9190	9190	0
353	20240418	145300	247544820	9190	9190	9190	9190	187
354	20240418	145200	245826290	9200	9200	9200	9200	653
355	20240418	145100	239818690	9190	9190	9190	9190	0
356	20240418	145000	239818690	9190	9190	9190	9190	511
357	20240418	144900	235122600	9190	9190	9190	9190	400
358	20240418	144800	231446600	9190	9180	9190	9180	304
359	20240418	144700	228653380	9180	9180	9180	9180	0
360	20240418	144600	228653380	9180	9180	9180	9180	0
361	20240418	144500	228653380	9180	9180	9180	9180	100
362	20240418	144400	227735380	9180	9180	9180	9180	0
363	20240418	144300	227735380	9180	9180	9180	9180	0
364	20240418	144200	227735380	9180	9180	9180	9180	0
365	20240418	144100	227735380	9180	9180	9180	9180	177
366	20240418	144000	226110520	9190	9190	9190	9190	39
367	20240418	143900	225752110	9180	9180	9180	9180	0
368	20240418	143800	225752110	9180	9180	9180	9180	0
369	20240418	143700	225752110	9180	9180	9180	9180	1
370	20240418	143600	225742930	9180	9180	9180	9180	1
371	20240418	143500	225733750	9180	9180	9180	9180	0
372	20240418	143400	225733750	9180	9180	9180	9180	0
373	20240418	143300	225733750	9180	9180	9180	9180	0
374	20240418	143200	225733750	9180	9180	9180	9180	70
375	20240418	143100	225091150	9190	9190	9190	9190	116
376	20240418	143000	224025110	9180	9180	9180	9180	0
377	20240418	142900	224025110	9180	9180	9180	9180	10
378	20240418	142800	223933310	9190	9190	9190	9190	10
379	20240418	142700	223841410	9190	9190	9190	9190	0
380	20240418	142600	223841410	9190	9190	9190	9190	0
381	20240418	142500	223841410	9190	9190	9190	9190	0
382	20240418	142400	223841410	9190	9190	9190	9190	5
383	20240418	142300	223795460	9200	9200	9200	9200	0
384	20240418	142200	223795460	9200	9200	9200	9200	0
385	20240418	142100	223795460	9200	9200	9200	9200	0
386	20240418	142000	223795460	9200	9200	9200	9200	0
387	20240418	141900	223795460	9200	9200	9200	9200	0
388	20240418	141800	223795460	9200	9180	9200	9160	211
389	20240418	141700	221861030	9190	9190	9190	9190	0
390	20240418	141600	221861030	9190	9190	9190	9190	0
391	20240418	141500	221861030	9190	9190	9190	9190	0
392	20240418	141400	221861030	9190	9190	9190	9190	0
393	20240418	141300	221861030	9190	9190	9190	9190	1
394	20240418	141200	221851840	9200	9200	9200	9200	0
395	20240418	141100	221851840	9200	9200	9200	9200	1
396	20240418	141000	221842640	9200	9200	9200	9200	0
397	20240418	140900	221842640	9200	9200	9200	9200	140
398	20240418	140800	220554640	9190	9190	9190	9190	43
399	20240418	140700	220159470	9190	9190	9190	9190	0
400	20240418	140600	220159470	9190	9190	9190	9190	0
401	20240418	140500	220159470	9190	9190	9190	9190	0
402	20240418	140400	220159470	9190	9190	9190	9190	12
403	20240418	140300	220049190	9200	9200	9200	9200	10
404	20240418	140200	219957190	9200	9200	9200	9200	0
405	20240418	140100	219957190	9200	9190	9200	9190	480
406	20240418	140000	215542480	9190	9190	9190	9190	40
407	20240418	135900	215174880	9180	9180	9180	9180	0
408	20240418	135800	215174880	9180	9180	9180	9180	0
409	20240418	135700	215174880	9180	9180	9180	9180	0
410	20240418	135600	215174880	9180	9180	9180	9180	40
411	20240418	135500	214807680	9180	9180	9180	9180	0
412	20240418	135400	214807680	9180	9180	9180	9180	0
413	20240418	135300	214807680	9180	9180	9180	9180	0
414	20240418	135200	214807680	9180	9180	9180	9180	0
415	20240418	135100	214807680	9180	9180	9180	9180	0
416	20240418	135000	214807680	9180	9180	9180	9180	0
417	20240418	134900	214807680	9180	9180	9180	9180	156
418	20240418	134800	213375600	9180	9180	9180	9180	0
419	20240418	134700	213375600	9180	9180	9180	9180	0
420	20240418	134600	213375600	9180	9180	9180	9180	72
421	20240418	134500	212714640	9170	9170	9170	9170	0
422	20240418	134400	212714640	9170	9170	9170	9170	3
423	20240418	134300	212687130	9170	9170	9170	9170	104
424	20240418	134200	211733450	9180	9180	9180	9180	0
425	20240418	134100	211733450	9180	9180	9180	9180	23
426	20240418	134000	211522310	9180	9180	9180	9180	110
427	20240418	133900	210512510	9180	9180	9180	9180	10
428	20240418	133800	210420710	9180	9180	9180	9180	20
429	20240418	133700	210237110	9170	9170	9170	9170	0
430	20240418	133600	210237110	9170	9170	9170	9170	0
431	20240418	133500	210237110	9170	9170	9170	9170	0
432	20240418	133400	210237110	9170	9170	9170	9170	0
433	20240418	133300	210237110	9170	9170	9170	9170	0
434	20240418	133200	210237110	9170	9180	9180	9170	725
435	20240418	133100	203587480	9180	9180	9180	9180	0
436	20240418	133000	203587480	9180	9180	9180	9180	0
437	20240418	132900	203587480	9180	9180	9180	9180	0
438	20240418	132800	203587480	9180	9180	9180	9180	0
439	20240418	132700	203587480	9180	9180	9180	9180	915
440	20240418	132600	195187780	9180	9180	9180	9180	0
441	20240418	132500	195187780	9180	9180	9180	9180	0
442	20240418	132400	195187780	9180	9180	9180	9180	0
443	20240418	132300	195187780	9180	9180	9180	9180	0
444	20240418	132200	195187780	9180	9180	9180	9180	16
445	20240418	132100	195040900	9180	9180	9180	9180	116
446	20240418	132000	193976020	9170	9170	9170	9170	300
447	20240418	131900	191225020	9180	9180	9180	9180	3
448	20240418	131800	191197480	9180	9180	9180	9180	0
449	20240418	131700	191197480	9180	9180	9180	9180	0
450	20240418	131600	191197480	9180	9180	9180	9180	0
451	20240418	131500	191197480	9180	9180	9180	9180	2
452	20240418	131400	191179120	9180	9180	9180	9180	220
453	20240418	131300	189159520	9180	9180	9180	9180	0
454	20240418	131200	189159520	9180	9180	9180	9180	200
455	20240418	131100	187323520	9180	9190	9190	9180	126
456	20240418	131000	186166410	9200	9200	9200	9200	0
457	20240418	130900	186166410	9200	9200	9200	9200	0
458	20240418	130800	186166410	9200	9200	9200	9200	0
459	20240418	130700	186166410	9200	9200	9200	9200	71
460	20240418	130600	185513210	9200	9200	9200	9200	1
461	20240418	130500	185504010	9210	9210	9210	9210	0
462	20240418	130400	185504010	9210	9210	9210	9210	0
463	20240418	130300	185504010	9210	9210	9210	9210	1
464	20240418	130200	185494800	9210	9220	9220	9210	24
465	20240418	130100	185273710	9220	9210	9220	9210	323
466	20240418	130000	182298760	9210	9210	9210	9210	0
467	20240418	125900	182298760	9210	9180	9210	9180	3
468	20240418	125800	182271160	9210	9210	9210	9210	1
469	20240418	125700	182261950	9180	9180	9180	9180	0
470	20240418	125600	182261950	9180	9180	9180	9180	21
471	20240418	125500	182069170	9180	9200	9200	9180	259
472	20240418	125400	179686430	9200	9200	9200	9200	0
473	20240418	125300	179686430	9200	9200	9200	9200	0
474	20240418	125200	179686430	9200	9200	9200	9200	10
475	20240418	125100	179594430	9190	9190	9190	9190	0
476	20240418	125000	179594430	9190	9190	9190	9190	2
477	20240418	124900	179576050	9190	9180	9190	9180	54
478	20240418	124800	179080290	9180	9180	9180	9180	0
479	20240418	124700	179080290	9180	9180	9180	9180	45
480	20240418	124600	178667190	9180	9180	9180	9180	0
481	20240418	124500	178667190	9180	9180	9180	9180	0
482	20240418	124400	178667190	9180	9180	9180	9180	0
483	20240418	124300	178667190	9180	9180	9180	9180	489
484	20240418	124200	174178170	9190	9190	9190	9190	7
485	20240418	124100	174113840	9190	9190	9190	9190	0
486	20240418	124000	174113840	9190	9190	9190	9190	1
487	20240418	123900	174104650	9190	9190	9190	9190	7
488	20240418	123800	174040320	9190	9190	9190	9190	0
489	20240418	123700	174040320	9190	9190	9190	9190	10
490	20240418	123600	173948420	9190	9190	9190	9190	0
491	20240418	123500	173948420	9190	9190	9190	9190	0
492	20240418	123400	173948420	9190	9190	9190	9190	11
493	20240418	123300	173847330	9200	9200	9200	9200	0
494	20240418	123200	173847330	9200	9200	9200	9200	0
495	20240418	123100	173847330	9200	9200	9200	9200	0
496	20240418	123000	173847330	9200	9210	9210	9200	101
497	20240418	122900	172917230	9210	9210	9210	9210	0
498	20240418	122800	172917230	9210	9210	9210	9210	1
499	20240418	122700	172908020	9210	9210	9210	9210	1
500	20240418	122600	172898810	9200	9200	9200	9200	0
501	20240418	122500	172898810	9200	9200	9200	9200	183
502	20240418	122400	171215210	9170	9170	9170	9170	0
503	20240418	122300	171215210	9170	9180	9180	9170	141
504	20240418	122200	169921380	9190	9190	9190	9190	520
505	20240418	122100	165142580	9190	9190	9190	9190	0
506	20240418	122000	165142580	9190	9190	9190	9190	0
507	20240418	121900	165142580	9190	9190	9190	9190	0
508	20240418	121800	165142580	9190	9190	9190	9190	5
509	20240418	121700	165096630	9190	9190	9190	9190	0
510	20240418	121600	165096630	9190	9190	9190	9190	18
511	20240418	121500	164931210	9190	9190	9190	9190	7
512	20240418	121400	164866880	9180	9180	9180	9180	0
513	20240418	121300	164866880	9180	9180	9180	9180	0
514	20240418	121200	164866880	9180	9180	9180	9180	0
515	20240418	121100	164866880	9180	9180	9180	9180	204
516	20240418	121000	162994160	9170	9170	9170	9170	2
517	20240418	120900	162975820	9170	9170	9170	9170	0
518	20240418	120800	162975820	9170	9170	9170	9170	1
519	20240418	120700	162966650	9180	9180	9180	9180	151
520	20240418	120600	161580470	9180	9180	9180	9180	0
521	20240418	120500	161580470	9180	9180	9180	9180	180
522	20240418	120400	159928070	9180	9180	9180	9180	1
523	20240418	120300	159918890	9180	9180	9180	9180	30
524	20240418	120200	159643490	9180	9180	9180	9180	0
525	20240418	120100	159643490	9180	9180	9180	9180	1
526	20240418	120000	159634310	9170	9170	9170	9170	67
527	20240418	115900	159019920	9160	9160	9160	9160	0
528	20240418	115800	159019920	9160	9160	9160	9160	0
529	20240418	115700	159019920	9160	9160	9160	9160	0
530	20240418	115600	159019920	9160	9160	9160	9160	0
531	20240418	115500	159019920	9160	9160	9160	9160	1
532	20240418	115400	159010760	9170	9170	9170	9170	455
533	20240418	115300	154838410	9180	9180	9180	9180	0
534	20240418	115200	154838410	9180	9180	9180	9180	110
535	20240418	115100	153828610	9170	9170	9170	9170	0
536	20240418	115000	153828610	9170	9170	9170	9170	0
537	20240418	114900	153828610	9170	9170	9170	9170	15
538	20240418	114800	153691060	9180	9180	9180	9180	0
539	20240418	114700	153691060	9180	9180	9180	9180	0
540	20240418	114600	153691060	9180	9180	9180	9180	0
541	20240418	114500	153691060	9180	9180	9180	9180	10
542	20240418	114400	153599260	9180	9180	9180	9180	150
543	20240418	114300	152222260	9180	9180	9180	9180	170
544	20240418	114200	150661660	9180	9190	9190	9180	335
545	20240418	114100	147584700	9190	9190	9190	9190	62
546	20240418	114000	147014920	9190	9190	9190	9190	0
547	20240418	113900	147014920	9190	9190	9190	9190	9
548	20240418	113800	146932210	9190	9190	9190	9190	136
549	20240418	113700	145682370	9180	9180	9180	9180	0
550	20240418	113600	145682370	9180	9180	9180	9180	0
551	20240418	113500	145682370	9180	9180	9180	9180	0
552	20240418	113400	145682370	9180	9180	9180	9180	51
553	20240418	113300	145214190	9180	9180	9180	9180	0
554	20240418	113200	145214190	9180	9180	9180	9180	50
555	20240418	113100	144755190	9180	9200	9200	9180	30
556	20240418	113000	144479470	9200	9200	9200	9200	102
557	20240418	112900	143541070	9200	9200	9200	9200	200
558	20240418	112800	141701070	9200	9200	9200	9200	28
559	20240418	112700	141443470	9200	9200	9200	9200	0
560	20240418	112600	141443470	9200	9190	9200	9190	14
561	20240418	112500	141314680	9170	9170	9170	9170	0
562	20240418	112400	141314680	9170	9170	9170	9170	0
563	20240418	112300	141314680	9170	9170	9170	9170	0
564	20240418	112200	141314680	9170	9170	9170	9170	0
565	20240418	112100	141314680	9170	9170	9170	9170	0
566	20240418	112000	141314680	9170	9180	9180	9170	100
567	20240418	111900	140397580	9170	9180	9180	9170	119
568	20240418	111800	139306300	9200	9200	9200	9200	1
569	20240418	111700	139297100	9200	9200	9200	9200	70
570	20240418	111600	138653100	9210	9210	9210	9210	44
571	20240418	111500	138247860	9200	9200	9200	9200	0
572	20240418	111400	138247860	9200	9200	9200	9200	5
573	20240418	111300	138201860	9240	9240	9240	9240	0
574	20240418	111200	138201860	9240	9240	9240	9240	0
575	20240418	111100	138201860	9240	9240	9240	9240	0
576	20240418	111000	138201860	9240	9240	9240	9240	2
577	20240418	110900	138183380	9240	9240	9240	9240	0
578	20240418	110800	138183380	9240	9240	9240	9240	30
579	20240418	110700	137906180	9240	9190	9240	9190	291
580	20240418	110600	135225960	9190	9190	9190	9190	0
581	20240418	110500	135225960	9190	9190	9190	9190	0
582	20240418	110400	135225960	9190	9190	9190	9190	0
583	20240418	110300	135225960	9190	9190	9190	9190	0
584	20240418	110200	135225960	9190	9190	9190	9190	3
585	20240418	110100	135198390	9210	9210	9210	9210	3
586	20240418	110000	135170760	9170	9170	9170	9170	0
587	20240418	105900	135170760	9170	9170	9170	9170	20
588	20240418	105800	134987360	9170	9170	9170	9170	0
589	20240418	105700	134987360	9170	9170	9170	9170	33
590	20240418	105600	134684750	9170	9180	9180	9170	15
591	20240418	105500	134547180	9210	9210	9210	9210	5
592	20240418	105400	134501130	9220	9200	9250	9200	87
593	20240418	105300	133696700	9240	9190	9240	9190	100
594	20240418	105200	132776310	9180	9170	9180	9170	420
595	20240418	105100	128921180	9160	9160	9160	9160	2
596	20240418	105000	128902860	9160	9160	9160	9160	0
597	20240418	104900	128902860	9160	9160	9160	9160	88
598	20240418	104800	128096780	9160	9160	9160	9160	0
599	20240418	104700	128096780	9160	9160	9160	9160	0
600	20240418	104600	128096780	9160	9160	9160	9160	1121
601	20240418	104500	117828420	9160	9160	9160	9160	0
602	20240418	104400	117828420	9160	9160	9160	9160	36
603	20240418	104300	117498660	9150	9150	9150	9150	104
604	20240418	104200	116547060	9150	9150	9150	9150	0
605	20240418	104100	116547060	9150	9150	9150	9150	4
606	20240418	104000	116510460	9150	9150	9150	9150	12
607	20240418	103900	116400660	9150	9150	9150	9150	5
608	20240418	103800	116354910	9150	9150	9150	9150	0
609	20240418	103700	116354910	9150	9150	9150	9150	0
610	20240418	103600	116354910	9150	9150	9150	9150	15
611	20240418	103500	116217660	9150	9150	9150	9150	0
612	20240418	103400	116217660	9150	9150	9150	9150	20
613	20240418	103300	116034660	9150	9150	9150	9150	0
614	20240418	103200	116034660	9150	9150	9150	9150	0
615	20240418	103100	116034660	9150	9150	9150	9150	1
616	20240418	103000	116025510	9150	9150	9150	9150	0
617	20240418	102900	116025510	9150	9150	9150	9150	0
618	20240418	102800	116025510	9150	9140	9150	9140	110
619	20240418	102700	115019310	9150	9150	9150	9150	0
620	20240418	102600	115019310	9150	9150	9150	9150	0
621	20240418	102500	115019310	9150	9150	9150	9150	0
622	20240418	102400	115019310	9150	9150	9150	9150	0
623	20240418	102300	115019310	9150	9150	9150	9150	0
624	20240418	102200	115019310	9150	9150	9150	9150	0
625	20240418	102100	115019310	9150	9150	9150	9150	4
626	20240418	102000	114982710	9150	9150	9150	9150	3
627	20240418	101900	114955260	9150	9150	9150	9150	26
628	20240418	101800	114717360	9120	9120	9120	9120	0
629	20240418	101700	114717360	9120	9150	9150	9120	5
630	20240418	101600	114671730	9120	9120	9120	9120	0
631	20240418	101500	114671730	9120	9120	9120	9120	0
632	20240418	101400	114671730	9120	9140	9140	9120	300
633	20240418	101300	111931500	9150	9150	9150	9150	27
634	20240418	101200	111684450	9120	9120	9120	9120	0
635	20240418	101100	111684450	9120	9120	9120	9120	0
636	20240418	101000	111684450	9120	9120	9120	9120	5
637	20240418	100900	111638850	9110	9110	9110	9110	0
638	20240418	100800	111638850	9110	9110	9110	9110	1
639	20240418	100700	111629740	9120	9120	9120	9120	0
640	20240418	100600	111629740	9120	9120	9120	9120	1
641	20240418	100500	111620620	9120	9120	9120	9120	0
642	20240418	100400	111620620	9120	9120	9120	9120	0
643	20240418	100300	111620620	9120	9120	9120	9120	0
644	20240418	100200	111620620	9120	9110	9120	9110	924
645	20240418	100100	103202440	9120	9120	9120	9120	0
646	20240418	100000	103202440	9120	9120	9120	9120	1
647	20240418	095900	103193320	9120	9120	9120	9120	0
648	20240418	095800	103193320	9120	9120	9120	9120	0
649	20240418	095700	103193320	9120	9120	9120	9120	0
650	20240418	095600	103193320	9120	9120	9120	9120	3
651	20240418	095500	103165960	9120	9110	9120	9110	3
652	20240418	095400	103138610	9120	9120	9120	9120	10
653	20240418	095300	103047410	9120	9120	9120	9120	0
654	20240418	095200	103047410	9120	9120	9120	9120	0
655	20240418	095100	103047410	9120	9130	9130	9120	80
656	20240418	095000	102317460	9130	9130	9130	9130	2
657	20240418	094900	102299200	9150	9150	9150	9150	0
658	20240418	094800	102299200	9150	9150	9150	9150	6
659	20240418	094700	102244300	9150	9150	9150	9150	0
660	20240418	094600	102244300	9150	9150	9150	9150	126
661	20240418	094500	101091400	9150	9150	9150	9150	10
662	20240418	094400	100999900	9160	9170	9170	9160	168
663	20240418	094300	99460120	9160	9160	9160	9160	0
664	20240418	094200	99460120	9160	9160	9160	9160	0
665	20240418	094100	99460120	9160	9160	9160	9160	0
666	20240418	094000	99460120	9160	9160	9160	9160	50
667	20240418	093900	99002120	9160	9170	9170	9160	22
668	20240418	093800	98800580	9160	9160	9160	9160	28
669	20240418	093700	98544100	9160	9160	9160	9160	0
670	20240418	093600	98544100	9160	9160	9160	9160	60
671	20240418	093500	97994500	9170	9180	9180	9160	86
672	20240418	093400	97206500	9180	9180	9180	9180	10
673	20240418	093300	97114700	9180	9180	9180	9180	145
674	20240418	093200	95783600	9180	9170	9180	9170	286
675	20240418	093100	93158390	9170	9170	9170	9170	56
676	20240418	093000	92644870	9170	9170	9170	9170	185
677	20240418	092900	90948420	9160	9160	9160	9160	5
678	20240418	092800	90902620	9160	9160	9160	9160	505
679	20240418	092700	86276820	9150	9150	9150	9150	0
680	20240418	092600	86276820	9150	9150	9150	9150	103
681	20240418	092500	85334370	9120	9120	9120	9120	0
682	20240418	092400	85334370	9120	9120	9120	9120	0
683	20240418	092300	85334370	9120	9120	9120	9120	0
684	20240418	092200	85334370	9120	9110	9120	9110	118
685	20240418	092100	84259290	9140	9160	9160	9140	294
686	20240418	092000	81570680	9160	9160	9160	9160	52
687	20240418	091900	81094360	9160	9160	9160	9160	19
688	20240418	091800	80920320	9160	9170	9170	9160	396
689	20240418	091700	77289240	9170	9160	9170	9160	2
690	20240418	091600	77270910	9150	9140	9150	9140	937
691	20240418	091500	68706650	9140	9130	9140	9130	200
692	20240418	091400	66878820	9120	9120	9120	9120	109
693	20240418	091300	65884740	9140	9130	9140	9130	66
694	20240418	091200	65281550	9120	9120	9120	9120	0
695	20240418	091100	65281550	9120	9120	9120	9120	0
696	20240418	091000	65281550	9120	9080	9120	9080	88
697	20240418	090900	64481460	9070	9070	9070	9070	1
698	20240418	090800	64472390	9070	9070	9070	9070	112
699	20240418	090700	63456550	9050	9030	9050	9030	81
700	20240418	090600	62724680	9030	9000	9030	8900	3670
701	20240418	090500	29865600	9000	9000	9000	9000	0
702	20240418	090400	29865600	9000	9010	9020	9000	2481
703	20240418	090300	7513920	9010	9010	9010	9010	0
704	20240418	090200	7513920	9010	9010	9010	9010	40
705	20240418	090100	7153520	9010	9010	9010	9010	25
706	20240418	090000	6928270	9010	8920	9070	8920	775