KissMeData/260870/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203100	86277420	18950	18950	18950	18950	1
3	20240418	203000	86277420	18950	18950	18950	18950	0
4	20240418	202900	86277420	18950	18950	18950	18950	0
5	20240418	202800	86277420	18950	18950	18950	18950	0
6	20240418	202700	86277420	18950	18950	18950	18950	0
7	20240418	202600	86277420	18950	18950	18950	18950	0
8	20240418	202500	86277420	18950	18950	18950	18950	0
9	20240418	202400	86277420	18950	18950	18950	18950	0
10	20240418	202300	86277420	18950	18950	18950	18950	0
11	20240418	202200	86277420	18950	18950	18950	18950	0
12	20240418	202100	86277420	18950	18950	18950	18950	0
13	20240418	202000	86277420	18950	18950	18950	18950	0
14	20240418	201900	86277420	18950	18950	18950	18950	0
15	20240418	201800	86277420	18950	18950	18950	18950	0
16	20240418	201700	86277420	18950	18950	18950	18950	0
17	20240418	201600	86277420	18950	18950	18950	18950	0
18	20240418	201500	86277420	18950	18950	18950	18950	0
19	20240418	201400	86277420	18950	18950	18950	18950	0
20	20240418	201300	86277420	18950	18950	18950	18950	0
21	20240418	201200	86277420	18950	18950	18950	18950	0
22	20240418	201100	86277420	18950	18950	18950	18950	0
23	20240418	201000	86277420	18950	18950	18950	18950	0
24	20240418	200900	86277420	18950	18950	18950	18950	0
25	20240418	200800	86277420	18950	18950	18950	18950	0
26	20240418	200700	86277420	18950	18950	18950	18950	0
27	20240418	200600	86277420	18950	18950	18950	18950	0
28	20240418	200500	86277420	18950	18950	18950	18950	0
29	20240418	200400	86277420	18950	18950	18950	18950	0
30	20240418	200300	86277420	18950	18950	18950	18950	0
31	20240418	200200	86277420	18950	18950	18950	18950	0
32	20240418	200100	86277420	18950	18950	18950	18950	1
33	20240418	200000	86277420	18950	18950	18950	18950	0
34	20240418	195900	86277420	18950	18950	18950	18950	0
35	20240418	195800	86277420	18950	18950	18950	18950	0
36	20240418	195700	86277420	18950	18950	18950	18950	0
37	20240418	195600	86277420	18950	18950	18950	18950	0
38	20240418	195500	86277420	18950	18950	18950	18950	0
39	20240418	195400	86277420	18950	18950	18950	18950	0
40	20240418	195300	86277420	18950	18950	18950	18950	0
41	20240418	195200	86277420	18950	18950	18950	18950	0
42	20240418	195100	86277420	18950	18950	18950	18950	0
43	20240418	195000	86277420	18950	18950	18950	18950	0
44	20240418	194900	86277420	18950	18950	18950	18950	0
45	20240418	194800	86277420	18950	18950	18950	18950	0
46	20240418	194700	86277420	18950	18950	18950	18950	0
47	20240418	194600	86277420	18950	18950	18950	18950	0
48	20240418	194500	86277420	18950	18950	18950	18950	0
49	20240418	194400	86277420	18950	18950	18950	18950	0
50	20240418	194300	86277420	18950	18950	18950	18950	0
51	20240418	194200	86277420	18950	18950	18950	18950	0
52	20240418	194100	86277420	18950	18950	18950	18950	0
53	20240418	194000	86277420	18950	18950	18950	18950	0
54	20240418	193900	86277420	18950	18950	18950	18950	0
55	20240418	193800	86277420	18950	18950	18950	18950	0
56	20240418	193700	86277420	18950	18950	18950	18950	0
57	20240418	193600	86277420	18950	18950	18950	18950	0
58	20240418	193500	86277420	18950	18950	18950	18950	0
59	20240418	193400	86277420	18950	18950	18950	18950	0
60	20240418	193300	86277420	18950	18950	18950	18950	0
61	20240418	193200	86277420	18950	18950	18950	18950	0
62	20240418	193100	86277420	18950	18950	18950	18950	1
63	20240418	193000	86277420	18950	18950	18950	18950	0
64	20240418	192900	86277420	18950	18950	18950	18950	0
65	20240418	192800	86277420	18950	18950	18950	18950	0
66	20240418	192700	86277420	18950	18950	18950	18950	0
67	20240418	192600	86277420	18950	18950	18950	18950	0
68	20240418	192500	86277420	18950	18950	18950	18950	0
69	20240418	192400	86277420	18950	18950	18950	18950	0
70	20240418	192300	86277420	18950	18950	18950	18950	0
71	20240418	192200	86277420	18950	18950	18950	18950	0
72	20240418	192100	86277420	18950	18950	18950	18950	0
73	20240418	192000	86277420	18950	18950	18950	18950	0
74	20240418	191900	86277420	18950	18950	18950	18950	0
75	20240418	191800	86277420	18950	18950	18950	18950	0
76	20240418	191700	86277420	18950	18950	18950	18950	0
77	20240418	191600	86277420	18950	18950	18950	18950	0
78	20240418	191500	86277420	18950	18950	18950	18950	0
79	20240418	191400	86277420	18950	18950	18950	18950	0
80	20240418	191300	86277420	18950	18950	18950	18950	0
81	20240418	191200	86277420	18950	18950	18950	18950	0
82	20240418	191100	86277420	18950	18950	18950	18950	0
83	20240418	191000	86277420	18950	18950	18950	18950	0
84	20240418	190900	86277420	18950	18950	18950	18950	0
85	20240418	190800	86277420	18950	18950	18950	18950	0
86	20240418	190700	86277420	18950	18950	18950	18950	0
87	20240418	190600	86277420	18950	18950	18950	18950	0
88	20240418	190500	86277420	18950	18950	18950	18950	0
89	20240418	190400	86277420	18950	18950	18950	18950	0
90	20240418	190300	86277420	18950	18950	18950	18950	0
91	20240418	190200	86277420	18950	18950	18950	18950	0
92	20240418	190100	86277420	18950	18950	18950	18950	1
93	20240418	190000	86277420	18950	18950	18950	18950	0
94	20240418	185900	86277420	18950	18950	18950	18950	0
95	20240418	185800	86277420	18950	18950	18950	18950	0
96	20240418	185700	86277420	18950	18950	18950	18950	0
97	20240418	185600	86277420	18950	18950	18950	18950	0
98	20240418	185500	86277420	18950	18950	18950	18950	0
99	20240418	185400	86277420	18950	18950	18950	18950	0
100	20240418	185300	86277420	18950	18950	18950	18950	0
101	20240418	185200	86277420	18950	18950	18950	18950	0
102	20240418	185100	86277420	18950	18950	18950	18950	0
103	20240418	185000	86277420	18950	18950	18950	18950	0
104	20240418	184900	86277420	18950	18950	18950	18950	0
105	20240418	184800	86277420	18950	18950	18950	18950	0
106	20240418	184700	86277420	18950	18950	18950	18950	0
107	20240418	184600	86277420	18950	18950	18950	18950	0
108	20240418	184500	86277420	18950	18950	18950	18950	0
109	20240418	184400	86277420	18950	18950	18950	18950	0
110	20240418	184300	86277420	18950	18950	18950	18950	0
111	20240418	184200	86277420	18950	18950	18950	18950	0
112	20240418	184100	86277420	18950	18950	18950	18950	0
113	20240418	184000	86277420	18950	18950	18950	18950	0
114	20240418	183900	86277420	18950	18950	18950	18950	0
115	20240418	183800	86277420	18950	18950	18950	18950	0
116	20240418	183700	86277420	18950	18950	18950	18950	0
117	20240418	183600	86277420	18950	18950	18950	18950	0
118	20240418	183500	86277420	18950	18950	18950	18950	0
119	20240418	183400	86277420	18950	18950	18950	18950	0
120	20240418	183300	86277420	18950	18950	18950	18950	0
121	20240418	183200	86277420	18950	18950	18950	18950	0
122	20240418	183100	86277420	18950	18950	18950	18950	1
123	20240418	183000	86277420	18950	18950	18950	18950	0
124	20240418	182900	86277420	18950	18950	18950	18950	0
125	20240418	182800	86277420	18950	18950	18950	18950	0
126	20240418	182700	86277420	18950	18950	18950	18950	0
127	20240418	182600	86277420	18950	18950	18950	18950	0
128	20240418	182500	86277420	18950	18950	18950	18950	0
129	20240418	182400	86277420	18950	18950	18950	18950	0
130	20240418	182300	86277420	18950	18950	18950	18950	0
131	20240418	182200	86277420	18950	18950	18950	18950	0
132	20240418	182100	86277420	18950	18950	18950	18950	0
133	20240418	182000	86277420	18950	18950	18950	18950	0
134	20240418	181900	86277420	18950	18950	18950	18950	0
135	20240418	181800	86277420	18950	18950	18950	18950	0
136	20240418	181700	86277420	18950	18950	18950	18950	0
137	20240418	181600	86277420	18950	18950	18950	18950	0
138	20240418	181500	86277420	18950	18950	18950	18950	0
139	20240418	181400	86277420	18950	18950	18950	18950	0
140	20240418	181300	86277420	18950	18950	18950	18950	0
141	20240418	181200	86277420	18950	18950	18950	18950	0
142	20240418	181100	86277420	18950	18950	18950	18950	0
143	20240418	181000	86277420	18950	18950	18950	18950	0
144	20240418	180900	86277420	18950	18950	18950	18950	0
145	20240418	180800	86277420	18950	18950	18950	18950	0
146	20240418	180700	86277420	18950	18950	18950	18950	0
147	20240418	180600	86277420	18950	18950	18950	18950	0
148	20240418	180500	86277420	18950	18950	18950	18950	0
149	20240418	180400	86277420	18950	18950	18950	18950	0
150	20240418	180300	86277420	18950	18950	18950	18950	0
151	20240418	180200	86277420	18950	18950	18950	18950	0
152	20240418	180100	86277420	18950	18950	18950	18950	1
153	20240418	180000	86277420	18950	18950	18950	18950	0
154	20240418	175900	86277420	18950	18950	18950	18950	0
155	20240418	175800	86277420	18950	18950	18950	18950	0
156	20240418	175700	86277420	18950	18950	18950	18950	0
157	20240418	175600	86277420	18950	18950	18950	18950	0
158	20240418	175500	86277420	18950	18950	18950	18950	0
159	20240418	175400	86277420	18950	18950	18950	18950	0
160	20240418	175300	86277420	18950	18950	18950	18950	0
161	20240418	175200	86277420	18950	18950	18950	18950	0
162	20240418	175100	86277420	18950	18950	18950	18950	0
163	20240418	175000	86277420	18950	18950	18950	18950	0
164	20240418	174900	86277420	18950	18950	18950	18950	0
165	20240418	174800	86277420	18950	18950	18950	18950	0
166	20240418	174700	86277420	18950	18950	18950	18950	0
167	20240418	174600	86277420	18950	18950	18950	18950	0
168	20240418	174500	86277420	18950	18950	18950	18950	0
169	20240418	174400	86277420	18950	18950	18950	18950	0
170	20240418	174300	86277420	18950	18950	18950	18950	0
171	20240418	174200	86277420	18950	18950	18950	18950	0
172	20240418	174100	86277420	18950	18950	18950	18950	0
173	20240418	174000	86277420	18950	18950	18950	18950	0
174	20240418	173900	86277420	18950	18950	18950	18950	0
175	20240418	173800	86277420	18950	18950	18950	18950	0
176	20240418	173700	86277420	18950	18950	18950	18950	0
177	20240418	173600	86277420	18950	18950	18950	18950	0
178	20240418	173500	86277420	18950	18950	18950	18950	0
179	20240418	173400	86277420	18950	18950	18950	18950	0
180	20240418	173300	86277420	18950	18950	18950	18950	0
181	20240418	173200	86277420	18950	18950	18950	18950	0
182	20240418	173100	86277420	18950	18950	18950	18950	1
183	20240418	173000	86277420	18950	18950	18950	18950	0
184	20240418	172900	86277420	18950	18950	18950	18950	0
185	20240418	172800	86277420	18950	18950	18950	18950	0
186	20240418	172700	86277420	18950	18950	18950	18950	0
187	20240418	172600	86277420	18950	18950	18950	18950	0
188	20240418	172500	86277420	18950	18950	18950	18950	0
189	20240418	172400	86277420	18950	18950	18950	18950	0
190	20240418	172300	86277420	18950	18950	18950	18950	0
191	20240418	172200	86277420	18950	18950	18950	18950	0
192	20240418	172100	86277420	18950	18950	18950	18950	0
193	20240418	172000	86277420	18950	18950	18950	18950	0
194	20240418	171900	86277420	18950	18950	18950	18950	0
195	20240418	171800	86277420	18950	18950	18950	18950	0
196	20240418	171700	86277420	18950	18950	18950	18950	0
197	20240418	171600	86277420	18950	18950	18950	18950	0
198	20240418	171500	86277420	18950	18950	18950	18950	0
199	20240418	171400	86277420	18950	18950	18950	18950	0
200	20240418	171300	86277420	18950	18950	18950	18950	0
201	20240418	171200	86277420	18950	18950	18950	18950	0
202	20240418	171100	86277420	18950	18950	18950	18950	0
203	20240418	171000	86277420	18950	18950	18950	18950	0
204	20240418	170900	86277420	18950	18950	18950	18950	0
205	20240418	170800	86277420	18950	18950	18950	18950	0
206	20240418	170700	86277420	18950	18950	18950	18950	0
207	20240418	170600	86277420	18950	18950	18950	18950	0
208	20240418	170500	86277420	18950	18950	18950	18950	0
209	20240418	170400	86277420	18950	18950	18950	18950	0
210	20240418	170300	86277420	18950	18950	18950	18950	0
211	20240418	170200	86277420	18950	18950	18950	18950	0
212	20240418	170100	86277420	18950	18950	18950	18950	1
213	20240418	170000	86277420	18950	18950	18950	18950	0
214	20240418	165900	86277420	18950	18950	18950	18950	0
215	20240418	165800	86277420	18950	18950	18950	18950	0
216	20240418	165700	86277420	18950	18950	18950	18950	0
217	20240418	165600	86277420	18950	18950	18950	18950	0
218	20240418	165500	86277420	18950	18950	18950	18950	0
219	20240418	165400	86277420	18950	18950	18950	18950	0
220	20240418	165300	86277420	18950	18950	18950	18950	0
221	20240418	165200	86277420	18950	18950	18950	18950	0
222	20240418	165100	86277420	18950	18950	18950	18950	0
223	20240418	165000	86277420	18950	18950	18950	18950	0
224	20240418	164900	86277420	18950	18950	18950	18950	0
225	20240418	164800	86277420	18950	18950	18950	18950	0
226	20240418	164700	86277420	18950	18950	18950	18950	0
227	20240418	164600	86277420	18950	18950	18950	18950	0
228	20240418	164500	86277420	18950	18950	18950	18950	0
229	20240418	164400	86277420	18950	18950	18950	18950	0
230	20240418	164300	86277420	18950	18950	18950	18950	0
231	20240418	164200	86277420	18950	18950	18950	18950	0
232	20240418	164100	86277420	18950	18950	18950	18950	0
233	20240418	164000	86277420	18950	18950	18950	18950	0
234	20240418	163900	86277420	18950	18950	18950	18950	0
235	20240418	163800	86277420	18950	18950	18950	18950	0
236	20240418	163700	86277420	18950	18950	18950	18950	0
237	20240418	163600	86277420	18950	18950	18950	18950	0
238	20240418	163500	86277420	18950	18950	18950	18950	0
239	20240418	163400	86277420	18950	18950	18950	18950	0
240	20240418	163300	86277420	18950	18950	18950	18950	0
241	20240418	163200	86277420	18950	18950	18950	18950	0
242	20240418	163100	86277420	18950	18950	18950	18950	1
243	20240418	163000	86277420	18950	18950	18950	18950	0
244	20240418	162900	86277420	18950	18950	18950	18950	0
245	20240418	162800	86277420	18950	18950	18950	18950	0
246	20240418	162700	86277420	18950	18950	18950	18950	0
247	20240418	162600	86277420	18950	18950	18950	18950	0
248	20240418	162500	86277420	18950	18950	18950	18950	0
249	20240418	162400	86277420	18950	18950	18950	18950	0
250	20240418	162300	86277420	18950	18950	18950	18950	0
251	20240418	162200	86277420	18950	18950	18950	18950	0
252	20240418	162100	86277420	18950	18950	18950	18950	0
253	20240418	162000	86277420	18950	18950	18950	18950	0
254	20240418	161900	86277420	18950	18950	18950	18950	0
255	20240418	161800	86277420	18950	18950	18950	18950	0
256	20240418	161700	86277420	18950	18950	18950	18950	0
257	20240418	161600	86277420	18950	18950	18950	18950	0
258	20240418	161500	86277420	18950	18950	18950	18950	0
259	20240418	161400	86277420	18950	18950	18950	18950	0
260	20240418	161300	86277420	18950	18950	18950	18950	0
261	20240418	161200	86277420	18950	18950	18950	18950	0
262	20240418	161100	86277420	18950	18950	18950	18950	0
263	20240418	161000	86277420	18950	18950	18950	18950	0
264	20240418	160900	86277420	18950	18950	18950	18950	0
265	20240418	160800	86277420	18950	18950	18950	18950	0
266	20240418	160700	86277420	18950	18950	18950	18950	0
267	20240418	160600	86277420	18950	18950	18950	18950	0
268	20240418	160500	86277420	18950	18950	18950	18950	0
269	20240418	160400	86277420	18950	18950	18950	18950	0
270	20240418	160300	86277420	18950	18950	18950	18950	0
271	20240418	160200	86277420	18950	18950	18950	18950	0
272	20240418	160100	86277420	18950	18950	18950	18950	1
273	20240418	160000	86277420	18950	18950	18950	18950	0
274	20240418	155900	86277420	18950	18950	18950	18950	0
275	20240418	155800	86277420	18950	18950	18950	18950	0
276	20240418	155700	86277420	18950	18950	18950	18950	0
277	20240418	155600	86277420	18950	18950	18950	18950	0
278	20240418	155500	86277420	18950	18950	18950	18950	0
279	20240418	155400	86277420	18950	18950	18950	18950	0
280	20240418	155300	86277420	18950	18950	18950	18950	0
281	20240418	155200	86277420	18950	18950	18950	18950	0
282	20240418	155100	86277420	18950	18950	18950	18950	0
283	20240418	155000	86277420	18950	18950	18950	18950	0
284	20240418	154900	86277420	18950	18950	18950	18950	0
285	20240418	154800	86277420	18950	18950	18950	18950	0
286	20240418	154700	86277420	18950	18950	18950	18950	0
287	20240418	154600	86277420	18950	18950	18950	18950	0
288	20240418	154500	86277420	18950	18950	18950	18950	0
289	20240418	154400	86277420	18950	18950	18950	18950	0
290	20240418	154300	86277420	18950	18950	18950	18950	0
291	20240418	154200	86277420	18950	18950	18950	18950	0
292	20240418	154100	86277420	18950	18950	18950	18950	0
293	20240418	154000	86277420	18950	18950	18950	18950	0
294	20240418	153900	86277420	18950	18950	18950	18950	0
295	20240418	153800	86277420	18950	18950	18950	18950	0
296	20240418	153700	86277420	18950	18950	18950	18950	0
297	20240418	153600	86277420	18950	18950	18950	18950	0
298	20240418	153500	86277420	18950	18950	18950	18950	0
299	20240418	153400	86277420	18950	18950	18950	18950	0
300	20240418	153300	86277420	18950	18950	18950	18950	0
301	20240418	153200	86277420	18950	18950	18950	18950	0
302	20240418	153100	86277420	18950	18950	18950	18950	1
303	20240418	153000	86277420	18950	18950	18950	18950	1
304	20240418	152900	86258470	18950	18950	18950	18950	0
305	20240418	152800	86258470	18950	18950	18950	18950	0
306	20240418	152700	86258470	18950	18950	18950	18950	0
307	20240418	152600	86258470	18950	18950	18950	18950	0
308	20240418	152500	86258470	18950	18950	18950	18950	0
309	20240418	152400	86258470	18950	18950	18950	18950	0
310	20240418	152300	86258470	18950	18950	18950	18950	0
311	20240418	152200	86258470	18950	18950	18950	18950	0
312	20240418	152100	86258470	18950	18950	18950	18950	0
313	20240418	152000	86258470	18950	18950	18950	18950	0
314	20240418	151900	86258470	18950	18950	18950	18950	0
315	20240418	151800	86258470	18950	18940	18950	18940	3
316	20240418	151700	86201640	18940	18940	18940	18940	0
317	20240418	151600	86201640	18940	18940	18940	18940	78
318	20240418	151500	84724320	18940	18940	18940	18940	0
319	20240418	151400	84724320	18940	18940	18940	18940	15
320	20240418	151300	84440220	18940	18940	18940	18940	0
321	20240418	151200	84440220	18940	18940	18940	18940	0
322	20240418	151100	84440220	18940	18940	18940	18940	0
323	20240418	151000	84440220	18940	18940	18940	18940	0
324	20240418	150900	84440220	18940	18940	18940	18940	2
325	20240418	150800	84402340	18930	18930	18930	18930	0
326	20240418	150700	84402340	18930	18930	18930	18930	30
327	20240418	150600	83834440	18940	18940	18940	18940	1
328	20240418	150500	83815500	18930	18930	18930	18930	0
329	20240418	150400	83815500	18930	18930	18930	18930	1
330	20240418	150300	83796570	18940	18940	18940	18940	8
331	20240418	150200	83645050	18940	18940	18940	18940	0
332	20240418	150100	83645050	18940	18940	18940	18940	1
333	20240418	150000	83626110	18940	18940	18940	18940	0
334	20240418	145900	83626110	18940	18940	18940	18940	16
335	20240418	145800	83323070	18950	18950	18950	18950	30
336	20240418	145700	82754570	18950	18950	18950	18950	0
337	20240418	145600	82754570	18950	18950	18950	18950	20
338	20240418	145500	82375570	18950	18950	18950	18950	0
339	20240418	145400	82375570	18950	18950	18950	18950	0
340	20240418	145300	82375570	18950	18950	18950	18950	0
341	20240418	145200	82375570	18950	18950	18950	18950	0
342	20240418	145100	82375570	18950	18950	18950	18950	0
343	20240418	145000	82375570	18950	18950	18950	18950	0
344	20240418	144900	82375570	18950	18950	18950	18950	0
345	20240418	144800	82375570	18950	18950	18950	18950	0
346	20240418	144700	82375570	18950	18950	18950	18950	0
347	20240418	144600	82375570	18950	18950	18950	18950	0
348	20240418	144500	82375570	18950	18950	18950	18950	3
349	20240418	144400	82318720	18950	18950	18950	18950	0
350	20240418	144300	82318720	18950	18950	18950	18950	0
351	20240418	144200	82318720	18950	18950	18950	18950	0
352	20240418	144100	82318720	18950	18950	18950	18950	0
353	20240418	144000	82318720	18950	18950	18950	18950	0
354	20240418	143900	82318720	18950	18950	18950	18950	130
355	20240418	143800	79855220	18950	18950	18950	18950	0
356	20240418	143700	79855220	18950	18950	18950	18950	0
357	20240418	143600	79855220	18950	18950	18950	18950	41
358	20240418	143500	79078270	18950	18950	18950	18950	0
359	20240418	143400	79078270	18950	18950	18950	18950	0
360	20240418	143300	79078270	18950	18950	18950	18950	27
361	20240418	143200	78566620	18950	18930	18950	18930	10
362	20240418	143100	78377250	18930	18930	18930	18930	0
363	20240418	143000	78377250	18930	18930	18930	18930	0
364	20240418	142900	78377250	18930	18930	18930	18930	47
365	20240418	142800	77487540	18930	18930	18930	18930	0
366	20240418	142700	77487540	18930	18930	18930	18930	0
367	20240418	142600	77487540	18930	18930	18930	18930	0
368	20240418	142500	77487540	18930	18930	18930	18930	0
369	20240418	142400	77487540	18930	18930	18930	18930	0
370	20240418	142300	77487540	18930	18930	18930	18930	0
371	20240418	142200	77487540	18930	18930	18930	18930	1
372	20240418	142100	77468610	18900	18930	18930	18900	2
373	20240418	142000	77430780	18850	18900	18900	18850	110
374	20240418	141900	75353180	18930	18900	18930	18900	29
375	20240418	141800	74805050	18900	18900	18900	18900	0
376	20240418	141700	74805050	18900	18900	18900	18900	0
377	20240418	141600	74805050	18900	18900	18900	18900	0
378	20240418	141500	74805050	18900	18900	18900	18900	0
379	20240418	141400	74805050	18900	18900	18900	18900	0
380	20240418	141300	74805050	18900	18900	18900	18900	0
381	20240418	141200	74805050	18900	18900	18900	18900	0
382	20240418	141100	74805050	18900	18900	18900	18900	54
383	20240418	141000	73784450	18900	18900	18900	18900	0
384	20240418	140900	73784450	18900	18900	18900	18900	0
385	20240418	140800	73784450	18900	18890	18900	18890	7
386	20240418	140700	73652200	18900	18900	18900	18900	0
387	20240418	140600	73652200	18900	18900	18900	18900	0
388	20240418	140500	73652200	18900	18900	18900	18900	20
389	20240418	140400	73274200	18900	18890	18900	18890	3
390	20240418	140300	73217520	18900	18900	18900	18900	0
391	20240418	140200	73217520	18900	18900	18900	18900	30
392	20240418	140100	72650520	18900	18900	18900	18900	0
393	20240418	140000	72650520	18900	18900	18900	18900	0
394	20240418	135900	72650520	18900	18900	18900	18900	3
395	20240418	135800	72593820	18900	18900	18900	18900	0
396	20240418	135700	72593820	18900	18900	18900	18900	0
397	20240418	135600	72593820	18900	18900	18900	18900	0
398	20240418	135500	72593820	18900	18900	18900	18900	1
399	20240418	135400	72574920	18850	18850	18850	18850	0
400	20240418	135300	72574920	18850	18890	18890	18850	67
401	20240418	135200	71311930	18890	18890	18890	18890	0
402	20240418	135100	71311930	18890	18890	18890	18890	0
403	20240418	135000	71311930	18890	18890	18890	18890	0
404	20240418	134900	71311930	18890	18890	18890	18890	0
405	20240418	134800	71311930	18890	18890	18890	18890	0
406	20240418	134700	71311930	18890	18890	18890	18890	9
407	20240418	134600	71141920	18900	18900	18900	18900	0
408	20240418	134500	71141920	18900	18900	18900	18900	0
409	20240418	134400	71141920	18900	18900	18900	18900	0
410	20240418	134300	71141920	18900	18900	18900	18900	10
411	20240418	134200	70952920	18900	18900	18900	18900	2
412	20240418	134100	70915120	18900	18900	18900	18900	0
413	20240418	134000	70915120	18900	18900	18900	18900	0
414	20240418	133900	70915120	18900	18900	18900	18900	0
415	20240418	133800	70915120	18900	18900	18900	18900	0
416	20240418	133700	70915120	18900	18900	18900	18900	0
417	20240418	133600	70915120	18900	18900	18900	18900	1
418	20240418	133500	70896220	18900	18900	18900	18900	46
419	20240418	133400	70026820	18900	18900	18900	18900	2
420	20240418	133300	69989020	18900	18900	18900	18900	0
421	20240418	133200	69989020	18900	18900	18900	18900	0
422	20240418	133100	69989020	18900	18900	18900	18900	0
423	20240418	133000	69989020	18900	18900	18900	18900	0
424	20240418	132900	69989020	18900	18900	18900	18900	0
425	20240418	132800	69989020	18900	18900	18900	18900	0
426	20240418	132700	69989020	18900	18900	18900	18900	0
427	20240418	132600	69989020	18900	18900	18900	18900	0
428	20240418	132500	69989020	18900	18900	18900	18900	1
429	20240418	132400	69970120	18900	18900	18900	18900	0
430	20240418	132300	69970120	18900	18900	18900	18900	0
431	20240418	132200	69970120	18900	18900	18900	18900	0
432	20240418	132100	69970120	18900	18900	18900	18900	0
433	20240418	132000	69970120	18900	18900	18900	18900	0
434	20240418	131900	69970120	18900	18900	18900	18900	1
435	20240418	131800	69951220	18900	18900	18900	18900	0
436	20240418	131700	69951220	18900	18900	18900	18900	0
437	20240418	131600	69951220	18900	18900	18900	18900	0
438	20240418	131500	69951220	18900	18900	18900	18900	2
439	20240418	131400	69913420	18900	18900	18900	18900	0
440	20240418	131300	69913420	18900	18900	18900	18900	0
441	20240418	131200	69913420	18900	18900	18900	18900	2
442	20240418	131100	69875620	18900	18900	18900	18900	243
443	20240418	131000	65282920	18900	18900	18900	18900	0
444	20240418	130900	65282920	18900	18900	18900	18900	0
445	20240418	130800	65282920	18900	18900	18900	18900	0
446	20240418	130700	65282920	18900	18900	18900	18900	0
447	20240418	130600	65282920	18900	18900	18900	18900	0
448	20240418	130500	65282920	18900	18900	18900	18900	0
449	20240418	130400	65282920	18900	18900	18900	18900	50
450	20240418	130300	64337920	18900	18900	18900	18900	0
451	20240418	130200	64337920	18900	18900	18900	18900	0
452	20240418	130100	64337920	18900	18900	18900	18900	0
453	20240418	130000	64337920	18900	18900	18900	18900	0
454	20240418	125900	64337920	18900	18900	18900	18900	0
455	20240418	125800	64337920	18900	18900	18900	18900	0
456	20240418	125700	64337920	18900	18900	18900	18900	0
457	20240418	125600	64337920	18900	18900	18900	18900	0
458	20240418	125500	64337920	18900	18900	18900	18900	0
459	20240418	125400	64337920	18900	18900	18900	18900	0
460	20240418	125300	64337920	18900	18900	18900	18900	0
461	20240418	125200	64337920	18900	18900	18900	18900	0
462	20240418	125100	64337920	18900	18900	18900	18900	0
463	20240418	125000	64337920	18900	18900	18900	18900	0
464	20240418	124900	64337920	18900	18900	18900	18900	0
465	20240418	124800	64337920	18900	18900	18900	18900	0
466	20240418	124700	64337920	18900	18900	18900	18900	1
467	20240418	124600	64319020	18890	18890	18890	18890	0
468	20240418	124500	64319020	18890	18890	18890	18890	0
469	20240418	124400	64319020	18890	18890	18890	18890	0
470	20240418	124300	64319020	18890	18750	18890	18750	281
471	20240418	124200	59050130	18750	18750	18750	18750	0
472	20240418	124100	59050130	18750	18750	18750	18750	5
473	20240418	124000	58956380	18750	18750	18750	18750	17
474	20240418	123900	58637630	18750	18750	18750	18750	10
475	20240418	123800	58450130	18750	18750	18750	18750	0
476	20240418	123700	58450130	18750	18750	18750	18750	0
477	20240418	123600	58450130	18750	18750	18750	18750	0
478	20240418	123500	58450130	18750	18750	18750	18750	0
479	20240418	123400	58450130	18750	18750	18750	18750	0
480	20240418	123300	58450130	18750	18850	18850	18750	260
481	20240418	123200	53571960	18890	18890	18890	18890	2
482	20240418	123100	53534180	18900	18900	18900	18900	19
483	20240418	123000	53175080	18930	18930	18930	18930	0
484	20240418	122900	53175080	18930	18930	18930	18930	0
485	20240418	122800	53175080	18930	18930	18930	18930	0
486	20240418	122700	53175080	18930	18930	18930	18930	0
487	20240418	122600	53175080	18930	18930	18930	18930	0
488	20240418	122500	53175080	18930	18930	18930	18930	0
489	20240418	122400	53175080	18930	18930	18930	18930	0
490	20240418	122300	53175080	18930	18930	18930	18930	3
491	20240418	122200	53118290	18930	18930	18930	18930	10
492	20240418	122100	52928990	18930	18930	18930	18930	0
493	20240418	122000	52928990	18930	18930	18930	18930	52
494	20240418	121900	51944630	18930	18930	18930	18930	4
495	20240418	121800	51868910	18930	18930	18930	18930	0
496	20240418	121700	51868910	18930	18930	18930	18930	0
497	20240418	121600	51868910	18930	18930	18930	18930	0
498	20240418	121500	51868910	18930	18930	18930	18930	0
499	20240418	121400	51868910	18930	18930	18930	18930	0
500	20240418	121300	51868910	18930	18930	18930	18930	0
501	20240418	121200	51868910	18930	18930	18930	18930	0
502	20240418	121100	51868910	18930	18930	18930	18930	5
503	20240418	121000	51774260	18930	18930	18930	18930	0
504	20240418	120900	51774260	18930	18930	18930	18930	20
505	20240418	120800	51395660	18930	18930	18930	18930	0
506	20240418	120700	51395660	18930	18930	18930	18930	0
507	20240418	120600	51395660	18930	18930	18930	18930	0
508	20240418	120500	51395660	18930	18930	18930	18930	0
509	20240418	120400	51395660	18930	18930	18930	18930	0
510	20240418	120300	51395660	18930	18900	18930	18900	19
511	20240418	120200	51036530	18930	18930	18930	18930	0
512	20240418	120100	51036530	18930	18930	18930	18930	0
513	20240418	120000	51036530	18930	18930	18930	18930	80
514	20240418	115900	49522130	18930	18930	18930	18930	1
515	20240418	115800	49503200	18950	18950	18950	18950	0
516	20240418	115700	49503200	18950	18950	18950	18950	0
517	20240418	115600	49503200	18950	18930	18950	18930	21
518	20240418	115500	49105650	18950	18950	18950	18950	0
519	20240418	115400	49105650	18950	18950	18950	18950	0
520	20240418	115300	49105650	18950	18950	18950	18950	0
521	20240418	115200	49105650	18950	18950	18950	18950	1
522	20240418	115100	49086700	18900	18930	18930	18900	105
523	20240418	115000	47102170	18950	18950	18950	18950	0
524	20240418	114900	47102170	18950	18950	18950	18950	0
525	20240418	114800	47102170	18950	18950	18950	18950	0
526	20240418	114700	47102170	18950	18900	18950	18900	31
527	20240418	114600	46516220	18950	18950	18950	18950	0
528	20240418	114500	46516220	18950	18950	18950	18950	1
529	20240418	114400	46497270	18900	18930	18950	18900	299
530	20240418	114300	40835820	18930	18930	18930	18930	4
531	20240418	114200	40760100	18930	18930	18930	18930	6
532	20240418	114100	40646520	18930	18930	18930	18930	8
533	20240418	114000	40495080	18930	18930	18930	18930	1
534	20240418	113900	40476150	18900	18900	18900	18900	0
535	20240418	113800	40476150	18900	18900	18900	18900	0
536	20240418	113700	40476150	18900	18900	18900	18900	2
537	20240418	113600	40438350	18900	18900	18900	18900	50
538	20240418	113500	39493350	18900	18900	18900	18900	0
539	20240418	113400	39493350	18900	18900	18900	18900	0
540	20240418	113300	39493350	18900	18900	18900	18900	0
541	20240418	113200	39493350	18900	18900	18900	18900	0
542	20240418	113100	39493350	18900	18900	18900	18900	100
543	20240418	113000	37603350	18900	18900	18900	18900	0
544	20240418	112900	37603350	18900	18900	18900	18900	0
545	20240418	112800	37603350	18900	18900	18900	18900	0
546	20240418	112700	37603350	18900	18900	18900	18900	0
547	20240418	112600	37603350	18900	18900	18900	18900	0
548	20240418	112500	37603350	18900	18900	18900	18900	0
549	20240418	112400	37603350	18900	18900	18900	18900	0
550	20240418	112300	37603350	18900	18900	18900	18900	0
551	20240418	112200	37603350	18900	18900	18900	18900	0
552	20240418	112100	37603350	18900	18900	18900	18900	0
553	20240418	112000	37603350	18900	18900	18900	18900	0
554	20240418	111900	37603350	18900	18900	18900	18900	0
555	20240418	111800	37603350	18900	18900	18900	18900	0
556	20240418	111700	37603350	18900	18900	18900	18900	0
557	20240418	111600	37603350	18900	18900	18900	18900	0
558	20240418	111500	37603350	18900	18900	18900	18900	0
559	20240418	111400	37603350	18900	18900	18900	18900	0
560	20240418	111300	37603350	18900	18900	18900	18900	0
561	20240418	111200	37603350	18900	18900	18900	18900	0
562	20240418	111100	37603350	18900	18900	18900	18900	53
563	20240418	111000	36601650	18900	18900	18900	18900	0
564	20240418	110900	36601650	18900	18900	18900	18900	0
565	20240418	110800	36601650	18900	18900	18900	18900	0
566	20240418	110700	36601650	18900	18900	18900	18900	1
567	20240418	110600	36582750	18890	18890	18890	18890	100
568	20240418	110500	34693750	18900	18900	18900	18900	0
569	20240418	110400	34693750	18900	18900	18900	18900	0
570	20240418	110300	34693750	18900	18900	18900	18900	0
571	20240418	110200	34693750	18900	18900	18900	18900	0
572	20240418	110100	34693750	18900	18900	18900	18900	0
573	20240418	110000	34693750	18900	18900	18900	18900	0
574	20240418	105900	34693750	18900	18900	18900	18900	0
575	20240418	105800	34693750	18900	18890	18900	18800	19
576	20240418	105700	34336130	18900	18900	18900	18900	1
577	20240418	105600	34317230	18890	18890	18890	18890	23
578	20240418	105500	33882760	18890	18890	18890	18890	0
579	20240418	105400	33882760	18890	18890	18890	18890	0
580	20240418	105300	33882760	18890	18890	18890	18890	0
581	20240418	105200	33882760	18890	18890	18890	18890	0
582	20240418	105100	33882760	18890	18890	18890	18890	0
583	20240418	105000	33882760	18890	18890	18890	18890	0
584	20240418	104900	33882760	18890	18890	18890	18890	0
585	20240418	104800	33882760	18890	18890	18890	18890	0
586	20240418	104700	33882760	18890	18890	18890	18890	1
587	20240418	104600	33863870	18800	18840	18840	18800	5
588	20240418	104500	33769790	18890	18890	18890	18890	1
589	20240418	104400	33750900	18900	18900	18900	18900	0
590	20240418	104300	33750900	18900	18900	18900	18900	0
591	20240418	104200	33750900	18900	18900	18900	18900	0
592	20240418	104100	33750900	18900	18900	18900	18900	0
593	20240418	104000	33750900	18900	18900	18900	18900	0
594	20240418	103900	33750900	18900	18900	18900	18900	0
595	20240418	103800	33750900	18900	18900	18900	18900	0
596	20240418	103700	33750900	18900	18920	18920	18900	292
597	20240418	103600	28229640	18930	18930	18930	18930	0
598	20240418	103500	28229640	18930	18930	18930	18930	0
599	20240418	103400	28229640	18930	18930	18930	18930	0
600	20240418	103300	28229640	18930	18930	18930	18930	0
601	20240418	103200	28229640	18930	18930	18930	18930	0
602	20240418	103100	28229640	18930	18930	18930	18930	0
603	20240418	103000	28229640	18930	18930	18930	18930	0
604	20240418	102900	28229640	18930	18920	18930	18920	26
605	20240418	102800	27737710	18930	18930	18930	18930	0
606	20240418	102700	27737710	18930	18930	18930	18930	0
607	20240418	102600	27737710	18930	18930	18930	18930	0
608	20240418	102500	27737710	18930	18930	18930	18930	0
609	20240418	102400	27737710	18930	18990	18990	18930	16
610	20240418	102300	27434770	18930	18930	18930	18930	10
611	20240418	102200	27245470	18920	18920	18920	18920	0
612	20240418	102100	27245470	18920	18980	18990	18920	41
613	20240418	102000	26469080	18990	18990	18990	18990	1
614	20240418	101900	26450090	18990	18990	18990	18990	10
615	20240418	101800	26260190	19000	19000	19000	19000	0
616	20240418	101700	26260190	19000	19000	19000	19000	0
617	20240418	101600	26260190	19000	19000	19000	19000	0
618	20240418	101500	26260190	19000	19000	19000	19000	78
619	20240418	101400	24778190	19000	19000	19000	19000	0
620	20240418	101300	24778190	19000	19000	19000	19000	0
621	20240418	101200	24778190	19000	18990	19000	18990	62
622	20240418	101100	23600290	19000	19000	19000	19000	0
623	20240418	101000	23600290	19000	19000	19000	19000	1
624	20240418	100900	23581290	19000	19000	19000	19000	0
625	20240418	100800	23581290	19000	18990	19000	18990	34
626	20240418	100700	22935610	19000	19000	19000	19000	0
627	20240418	100600	22935610	19000	19000	19000	19000	0
628	20240418	100500	22935610	19000	19000	19000	19000	0
629	20240418	100400	22935610	19000	19000	19000	19000	0
630	20240418	100300	22935610	19000	19000	19000	19000	0
631	20240418	100200	22935610	19000	19000	19000	19000	0
632	20240418	100100	22935610	19000	19000	19000	19000	0
633	20240418	100000	22935610	19000	19000	19000	19000	1
634	20240418	095900	22916610	18900	18900	18900	18900	13
635	20240418	095800	22670910	18900	18900	18900	18900	29
636	20240418	095700	22122810	19000	19000	19000	19000	13
637	20240418	095600	21875810	19000	19000	19000	19000	0
638	20240418	095500	21875810	19000	19000	19000	19000	2
639	20240418	095400	21837810	19000	19000	19000	19000	1
640	20240418	095300	21818810	18900	18900	18900	18900	0
641	20240418	095200	21818810	18900	18900	18900	18900	0
642	20240418	095100	21818810	18900	18900	18900	18900	48
643	20240418	095000	20911610	18900	18900	18900	18760	51
644	20240418	094900	19953570	18990	18990	18990	18990	30
645	20240418	094800	19383870	19000	19000	19000	19000	2
646	20240418	094700	19345870	19000	18900	19000	18900	137
647	20240418	094600	16756470	18900	18900	18900	18900	0
648	20240418	094500	16756470	18900	18900	18900	18900	0
649	20240418	094400	16756470	18900	18900	18900	18900	0
650	20240418	094300	16756470	18900	18900	18900	18900	0
651	20240418	094200	16756470	18900	18900	18900	18900	0
652	20240418	094100	16756470	18900	18900	18900	18900	0
653	20240418	094000	16756470	18900	18900	18900	18900	6
654	20240418	093900	16643070	18900	18900	18900	18900	0
655	20240418	093800	16643070	18900	18900	18900	18900	197
656	20240418	093700	12919770	18900	18900	18900	18900	0
657	20240418	093600	12919770	18900	18900	18900	18900	101
658	20240418	093500	11010870	18810	18810	18810	18810	1
659	20240418	093400	10992060	18900	18900	18900	18900	50
660	20240418	093300	10047060	18900	18880	18900	18790	12
661	20240418	093200	9821010	18900	18900	18900	18900	1
662	20240418	093100	9802110	18900	18900	18900	18900	8
663	20240418	093000	9650910	18900	18900	18900	18900	0
664	20240418	092900	9650910	18900	18900	18900	18900	0
665	20240418	092800	9650910	18900	18900	18900	18900	10
666	20240418	092700	9461910	19000	19000	19000	19000	0
667	20240418	092600	9461910	19000	19000	19000	19000	0
668	20240418	092500	9461910	19000	19000	19000	19000	0
669	20240418	092400	9461910	19000	19000	19000	19000	0
670	20240418	092300	9461910	19000	19000	19000	19000	1
671	20240418	092200	9442910	18760	18760	18760	18760	10
672	20240418	092100	9255310	19000	19000	19000	19000	73
673	20240418	092000	7868310	19000	19000	19000	19000	101
674	20240418	091900	5949310	19000	19000	19000	19000	0
675	20240418	091800	5949310	19000	19000	19000	19000	10
676	20240418	091700	5759310	19000	19000	19000	19000	1
677	20240418	091600	5740310	19000	19000	19000	19000	1
678	20240418	091500	5721310	19000	19000	19000	19000	0
679	20240418	091400	5721310	19000	18950	19000	18950	19
680	20240418	091300	5360810	19000	19000	19000	19000	0
681	20240418	091200	5360810	19000	19000	19000	19000	0
682	20240418	091100	5360810	19000	18840	19000	18840	233
683	20240418	091000	940120	18830	18790	18830	18760	45
684	20240418	090900	93990	18790	18790	18790	18790	1
685	20240418	090800	75200	18800	18800	18800	18800	0
686	20240418	090700	75200	18800	18800	18800	18800	0
687	20240418	090600	75200	18800	18800	18800	18800	0
688	20240418	090500	75200	18800	18800	18800	18800	0
689	20240418	090400	75200	18800	18800	18800	18800	1
690	20240418	090300	56400	18800	18800	18800	18800	0
691	20240418	090200	56400	18800	18800	18800	18800	0
692	20240418	090100	56400	18800	18800	18800	18800	0
693	20240418	090000	56400	18800	18800	18800	18800	3