KissMeData/317870/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204400	185226000	19680	19680	19680	19680	400
3	20240418	204300	185226000	19680	19680	19680	19680	0
4	20240418	204200	185226000	19680	19680	19680	19680	0
5	20240418	204100	185226000	19680	19680	19680	19680	0
6	20240418	204000	185226000	19680	19680	19680	19680	0
7	20240418	203900	185226000	19680	19680	19680	19680	0
8	20240418	203800	185226000	19680	19680	19680	19680	0
9	20240418	203700	185226000	19680	19680	19680	19680	0
10	20240418	203600	185226000	19680	19680	19680	19680	0
11	20240418	203500	185226000	19680	19680	19680	19680	0
12	20240418	203400	185226000	19680	19680	19680	19680	0
13	20240418	203300	185226000	19680	19680	19680	19680	0
14	20240418	203200	185226000	19680	19680	19680	19680	0
15	20240418	203100	185226000	19680	19680	19680	19680	0
16	20240418	203000	185226000	19680	19680	19680	19680	0
17	20240418	202900	185226000	19680	19680	19680	19680	0
18	20240418	202800	185226000	19680	19680	19680	19680	0
19	20240418	202700	185226000	19680	19680	19680	19680	0
20	20240418	202600	185226000	19680	19680	19680	19680	0
21	20240418	202500	185226000	19680	19680	19680	19680	0
22	20240418	202400	185226000	19680	19680	19680	19680	0
23	20240418	202300	185226000	19680	19680	19680	19680	0
24	20240418	202200	185226000	19680	19680	19680	19680	0
25	20240418	202100	185226000	19680	19680	19680	19680	0
26	20240418	202000	185226000	19680	19680	19680	19680	0
27	20240418	201900	185226000	19680	19680	19680	19680	0
28	20240418	201800	185226000	19680	19680	19680	19680	0
29	20240418	201700	185226000	19680	19680	19680	19680	0
30	20240418	201600	185226000	19680	19680	19680	19680	0
31	20240418	201500	185226000	19680	19680	19680	19680	0
32	20240418	201400	185226000	19680	19680	19680	19680	400
33	20240418	201300	185226000	19680	19680	19680	19680	0
34	20240418	201200	185226000	19680	19680	19680	19680	0
35	20240418	201100	185226000	19680	19680	19680	19680	0
36	20240418	201000	185226000	19680	19680	19680	19680	0
37	20240418	200900	185226000	19680	19680	19680	19680	0
38	20240418	200800	185226000	19680	19680	19680	19680	0
39	20240418	200700	185226000	19680	19680	19680	19680	0
40	20240418	200600	185226000	19680	19680	19680	19680	0
41	20240418	200500	185226000	19680	19680	19680	19680	0
42	20240418	200400	185226000	19680	19680	19680	19680	0
43	20240418	200300	185226000	19680	19680	19680	19680	0
44	20240418	200200	185226000	19680	19680	19680	19680	0
45	20240418	200100	185226000	19680	19680	19680	19680	0
46	20240418	200000	185226000	19680	19680	19680	19680	0
47	20240418	195900	185226000	19680	19680	19680	19680	0
48	20240418	195800	185226000	19680	19680	19680	19680	0
49	20240418	195700	185226000	19680	19680	19680	19680	0
50	20240418	195600	185226000	19680	19680	19680	19680	0
51	20240418	195500	185226000	19680	19680	19680	19680	0
52	20240418	195400	185226000	19680	19680	19680	19680	0
53	20240418	195300	185226000	19680	19680	19680	19680	0
54	20240418	195200	185226000	19680	19680	19680	19680	0
55	20240418	195100	185226000	19680	19680	19680	19680	0
56	20240418	195000	185226000	19680	19680	19680	19680	0
57	20240418	194900	185226000	19680	19680	19680	19680	0
58	20240418	194800	185226000	19680	19680	19680	19680	0
59	20240418	194700	185226000	19680	19680	19680	19680	0
60	20240418	194600	185226000	19680	19680	19680	19680	0
61	20240418	194500	185226000	19680	19680	19680	19680	0
62	20240418	194400	185226000	19680	19680	19680	19680	400
63	20240418	194300	185226000	19680	19680	19680	19680	0
64	20240418	194200	185226000	19680	19680	19680	19680	0
65	20240418	194100	185226000	19680	19680	19680	19680	0
66	20240418	194000	185226000	19680	19680	19680	19680	0
67	20240418	193900	185226000	19680	19680	19680	19680	0
68	20240418	193800	185226000	19680	19680	19680	19680	0
69	20240418	193700	185226000	19680	19680	19680	19680	0
70	20240418	193600	185226000	19680	19680	19680	19680	0
71	20240418	193500	185226000	19680	19680	19680	19680	0
72	20240418	193400	185226000	19680	19680	19680	19680	0
73	20240418	193300	185226000	19680	19680	19680	19680	0
74	20240418	193200	185226000	19680	19680	19680	19680	0
75	20240418	193100	185226000	19680	19680	19680	19680	0
76	20240418	193000	185226000	19680	19680	19680	19680	0
77	20240418	192900	185226000	19680	19680	19680	19680	0
78	20240418	192800	185226000	19680	19680	19680	19680	0
79	20240418	192700	185226000	19680	19680	19680	19680	0
80	20240418	192600	185226000	19680	19680	19680	19680	0
81	20240418	192500	185226000	19680	19680	19680	19680	0
82	20240418	192400	185226000	19680	19680	19680	19680	0
83	20240418	192300	185226000	19680	19680	19680	19680	0
84	20240418	192200	185226000	19680	19680	19680	19680	0
85	20240418	192100	185226000	19680	19680	19680	19680	0
86	20240418	192000	185226000	19680	19680	19680	19680	0
87	20240418	191900	185226000	19680	19680	19680	19680	0
88	20240418	191800	185226000	19680	19680	19680	19680	0
89	20240418	191700	185226000	19680	19680	19680	19680	0
90	20240418	191600	185226000	19680	19680	19680	19680	0
91	20240418	191500	185226000	19680	19680	19680	19680	0
92	20240418	191400	185226000	19680	19680	19680	19680	400
93	20240418	191300	185226000	19680	19680	19680	19680	0
94	20240418	191200	185226000	19680	19680	19680	19680	0
95	20240418	191100	185226000	19680	19680	19680	19680	0
96	20240418	191000	185226000	19680	19680	19680	19680	0
97	20240418	190900	185226000	19680	19680	19680	19680	0
98	20240418	190800	185226000	19680	19680	19680	19680	0
99	20240418	190700	185226000	19680	19680	19680	19680	0
100	20240418	190600	185226000	19680	19680	19680	19680	0
101	20240418	190500	185226000	19680	19680	19680	19680	0
102	20240418	190400	185226000	19680	19680	19680	19680	0
103	20240418	190300	185226000	19680	19680	19680	19680	0
104	20240418	190200	185226000	19680	19680	19680	19680	0
105	20240418	190100	185226000	19680	19680	19680	19680	0
106	20240418	190000	185226000	19680	19680	19680	19680	0
107	20240418	185900	185226000	19680	19680	19680	19680	0
108	20240418	185800	185226000	19680	19680	19680	19680	0
109	20240418	185700	185226000	19680	19680	19680	19680	0
110	20240418	185600	185226000	19680	19680	19680	19680	0
111	20240418	185500	185226000	19680	19680	19680	19680	0
112	20240418	185400	185226000	19680	19680	19680	19680	0
113	20240418	185300	185226000	19680	19680	19680	19680	0
114	20240418	185200	185226000	19680	19680	19680	19680	0
115	20240418	185100	185226000	19680	19680	19680	19680	0
116	20240418	185000	185226000	19680	19680	19680	19680	0
117	20240418	184900	185226000	19680	19680	19680	19680	0
118	20240418	184800	185226000	19680	19680	19680	19680	0
119	20240418	184700	185226000	19680	19680	19680	19680	0
120	20240418	184600	185226000	19680	19680	19680	19680	0
121	20240418	184500	185226000	19680	19680	19680	19680	0
122	20240418	184400	185226000	19680	19680	19680	19680	400
123	20240418	184300	185226000	19680	19680	19680	19680	0
124	20240418	184200	185226000	19680	19680	19680	19680	0
125	20240418	184100	185226000	19680	19680	19680	19680	0
126	20240418	184000	185226000	19680	19680	19680	19680	0
127	20240418	183900	185226000	19680	19680	19680	19680	0
128	20240418	183800	185226000	19680	19680	19680	19680	0
129	20240418	183700	185226000	19680	19680	19680	19680	0
130	20240418	183600	185226000	19680	19680	19680	19680	0
131	20240418	183500	185226000	19680	19680	19680	19680	0
132	20240418	183400	185226000	19680	19680	19680	19680	0
133	20240418	183300	185226000	19680	19680	19680	19680	0
134	20240418	183200	185226000	19680	19680	19680	19680	0
135	20240418	183100	185226000	19680	19680	19680	19680	0
136	20240418	183000	185226000	19680	19680	19680	19680	0
137	20240418	182900	185226000	19680	19680	19680	19680	0
138	20240418	182800	185226000	19680	19680	19680	19680	0
139	20240418	182700	185226000	19680	19680	19680	19680	0
140	20240418	182600	185226000	19680	19680	19680	19680	0
141	20240418	182500	185226000	19680	19680	19680	19680	0
142	20240418	182400	185226000	19680	19680	19680	19680	0
143	20240418	182300	185226000	19680	19680	19680	19680	0
144	20240418	182200	185226000	19680	19680	19680	19680	0
145	20240418	182100	185226000	19680	19680	19680	19680	0
146	20240418	182000	185226000	19680	19680	19680	19680	0
147	20240418	181900	185226000	19680	19680	19680	19680	0
148	20240418	181800	185226000	19680	19680	19680	19680	0
149	20240418	181700	185226000	19680	19680	19680	19680	0
150	20240418	181600	185226000	19680	19680	19680	19680	0
151	20240418	181500	185226000	19680	19680	19680	19680	0
152	20240418	181400	185226000	19680	19680	19680	19680	400
153	20240418	181300	185226000	19680	19680	19680	19680	0
154	20240418	181200	185226000	19680	19680	19680	19680	0
155	20240418	181100	185226000	19680	19680	19680	19680	0
156	20240418	181000	185226000	19680	19680	19680	19680	0
157	20240418	180900	185226000	19680	19680	19680	19680	0
158	20240418	180800	185226000	19680	19680	19680	19680	0
159	20240418	180700	185226000	19680	19680	19680	19680	0
160	20240418	180600	185226000	19680	19680	19680	19680	0
161	20240418	180500	185226000	19680	19680	19680	19680	0
162	20240418	180400	185226000	19680	19680	19680	19680	0
163	20240418	180300	185226000	19680	19680	19680	19680	0
164	20240418	180200	185226000	19680	19680	19680	19680	0
165	20240418	180100	185226000	19680	19680	19680	19680	0
166	20240418	180000	185226000	19680	19680	19680	19680	0
167	20240418	175900	185226000	19680	19680	19680	19680	0
168	20240418	175800	185226000	19680	19680	19680	19680	0
169	20240418	175700	185226000	19680	19680	19680	19680	0
170	20240418	175600	185226000	19680	19680	19680	19680	0
171	20240418	175500	185226000	19680	19680	19680	19680	0
172	20240418	175400	185226000	19680	19680	19680	19680	0
173	20240418	175300	185226000	19680	19680	19680	19680	0
174	20240418	175200	185226000	19680	19680	19680	19680	0
175	20240418	175100	185226000	19680	19680	19680	19680	0
176	20240418	175000	185226000	19680	19680	19680	19680	0
177	20240418	174900	185226000	19680	19680	19680	19680	0
178	20240418	174800	185226000	19680	19680	19680	19680	0
179	20240418	174700	185226000	19680	19680	19680	19680	0
180	20240418	174600	185226000	19680	19680	19680	19680	0
181	20240418	174500	185226000	19680	19680	19680	19680	0
182	20240418	174400	185226000	19680	19680	19680	19680	400
183	20240418	174300	185226000	19680	19680	19680	19680	0
184	20240418	174200	185226000	19680	19680	19680	19680	0
185	20240418	174100	185226000	19680	19680	19680	19680	0
186	20240418	174000	185226000	19680	19680	19680	19680	0
187	20240418	173900	185226000	19680	19680	19680	19680	0
188	20240418	173800	185226000	19680	19680	19680	19680	0
189	20240418	173700	185226000	19680	19680	19680	19680	0
190	20240418	173600	185226000	19680	19680	19680	19680	0
191	20240418	173500	185226000	19680	19680	19680	19680	0
192	20240418	173400	185226000	19680	19680	19680	19680	0
193	20240418	173300	185226000	19680	19680	19680	19680	0
194	20240418	173200	185226000	19680	19680	19680	19680	0
195	20240418	173100	185226000	19680	19680	19680	19680	0
196	20240418	173000	185226000	19680	19680	19680	19680	0
197	20240418	172900	185226000	19680	19680	19680	19680	0
198	20240418	172800	185226000	19680	19680	19680	19680	0
199	20240418	172700	185226000	19680	19680	19680	19680	0
200	20240418	172600	185226000	19680	19680	19680	19680	0
201	20240418	172500	185226000	19680	19680	19680	19680	0
202	20240418	172400	185226000	19680	19680	19680	19680	0
203	20240418	172300	185226000	19680	19680	19680	19680	0
204	20240418	172200	185226000	19680	19680	19680	19680	0
205	20240418	172100	185226000	19680	19680	19680	19680	0
206	20240418	172000	185226000	19680	19680	19680	19680	0
207	20240418	171900	185226000	19680	19680	19680	19680	0
208	20240418	171800	185226000	19680	19680	19680	19680	0
209	20240418	171700	185226000	19680	19680	19680	19680	0
210	20240418	171600	185226000	19680	19680	19680	19680	0
211	20240418	171500	185226000	19680	19680	19680	19680	0
212	20240418	171400	185226000	19680	19680	19680	19680	400
213	20240418	171300	185226000	19680	19680	19680	19680	0
214	20240418	171200	185226000	19680	19680	19680	19680	0
215	20240418	171100	185226000	19680	19680	19680	19680	0
216	20240418	171000	185226000	19680	19680	19680	19680	0
217	20240418	170900	185226000	19680	19680	19680	19680	0
218	20240418	170800	185226000	19680	19680	19680	19680	0
219	20240418	170700	185226000	19680	19680	19680	19680	0
220	20240418	170600	185226000	19680	19680	19680	19680	0
221	20240418	170500	185226000	19680	19680	19680	19680	0
222	20240418	170400	185226000	19680	19680	19680	19680	0
223	20240418	170300	185226000	19680	19680	19680	19680	0
224	20240418	170200	185226000	19680	19680	19680	19680	0
225	20240418	170100	185226000	19680	19680	19680	19680	0
226	20240418	170000	185226000	19680	19680	19680	19680	0
227	20240418	165900	185226000	19680	19680	19680	19680	0
228	20240418	165800	185226000	19680	19680	19680	19680	0
229	20240418	165700	185226000	19680	19680	19680	19680	0
230	20240418	165600	185226000	19680	19680	19680	19680	0
231	20240418	165500	185226000	19680	19680	19680	19680	0
232	20240418	165400	185226000	19680	19680	19680	19680	0
233	20240418	165300	185226000	19680	19680	19680	19680	0
234	20240418	165200	185226000	19680	19680	19680	19680	0
235	20240418	165100	185226000	19680	19680	19680	19680	0
236	20240418	165000	185226000	19680	19680	19680	19680	0
237	20240418	164900	185226000	19680	19680	19680	19680	0
238	20240418	164800	185226000	19680	19680	19680	19680	0
239	20240418	164700	185226000	19680	19680	19680	19680	0
240	20240418	164600	185226000	19680	19680	19680	19680	0
241	20240418	164500	185226000	19680	19680	19680	19680	0
242	20240418	164400	185226000	19680	19680	19680	19680	400
243	20240418	164300	185226000	19680	19680	19680	19680	0
244	20240418	164200	185226000	19680	19680	19680	19680	0
245	20240418	164100	185226000	19680	19680	19680	19680	0
246	20240418	164000	185226000	19680	19680	19680	19680	0
247	20240418	163900	185226000	19680	19680	19680	19680	0
248	20240418	163800	185226000	19680	19680	19680	19680	0
249	20240418	163700	185226000	19680	19680	19680	19680	0
250	20240418	163600	185226000	19680	19680	19680	19680	0
251	20240418	163500	185226000	19680	19680	19680	19680	0
252	20240418	163400	185226000	19680	19680	19680	19680	0
253	20240418	163300	185226000	19680	19680	19680	19680	0
254	20240418	163200	185226000	19680	19680	19680	19680	0
255	20240418	163100	185226000	19680	19680	19680	19680	0
256	20240418	163000	185226000	19680	19680	19680	19680	0
257	20240418	162900	185226000	19680	19680	19680	19680	0
258	20240418	162800	185226000	19680	19680	19680	19680	0
259	20240418	162700	185226000	19680	19680	19680	19680	0
260	20240418	162600	185226000	19680	19680	19680	19680	0
261	20240418	162500	185226000	19680	19680	19680	19680	0
262	20240418	162400	185226000	19680	19680	19680	19680	0
263	20240418	162300	185226000	19680	19680	19680	19680	0
264	20240418	162200	185226000	19680	19680	19680	19680	0
265	20240418	162100	185226000	19680	19680	19680	19680	0
266	20240418	162000	185226000	19680	19680	19680	19680	0
267	20240418	161900	185226000	19680	19680	19680	19680	0
268	20240418	161800	185226000	19680	19680	19680	19680	0
269	20240418	161700	185226000	19680	19680	19680	19680	0
270	20240418	161600	185226000	19680	19680	19680	19680	0
271	20240418	161500	185226000	19680	19680	19680	19680	0
272	20240418	161400	185226000	19680	19680	19680	19680	400
273	20240418	161300	185226000	19680	19680	19680	19680	0
274	20240418	161200	185226000	19680	19680	19680	19680	0
275	20240418	161100	185226000	19680	19680	19680	19680	0
276	20240418	161000	185226000	19680	19680	19680	19680	0
277	20240418	160900	185226000	19680	19680	19680	19680	0
278	20240418	160800	185226000	19680	19680	19680	19680	0
279	20240418	160700	185226000	19680	19680	19680	19680	0
280	20240418	160600	185226000	19680	19680	19680	19680	0
281	20240418	160500	185226000	19680	19680	19680	19680	0
282	20240418	160400	185226000	19680	19680	19680	19680	0
283	20240418	160300	185226000	19680	19680	19680	19680	0
284	20240418	160200	185226000	19680	19680	19680	19680	0
285	20240418	160100	185226000	19680	19680	19680	19680	0
286	20240418	160000	185226000	19680	19680	19680	19680	0
287	20240418	155900	185226000	19680	19680	19680	19680	0
288	20240418	155800	185226000	19680	19680	19680	19680	0
289	20240418	155700	185226000	19680	19680	19680	19680	0
290	20240418	155600	185226000	19680	19680	19680	19680	0
291	20240418	155500	185226000	19680	19680	19680	19680	0
292	20240418	155400	185226000	19680	19680	19680	19680	0
293	20240418	155300	185226000	19680	19680	19680	19680	0
294	20240418	155200	185226000	19680	19680	19680	19680	0
295	20240418	155100	185226000	19680	19680	19680	19680	0
296	20240418	155000	185226000	19680	19680	19680	19680	0
297	20240418	154900	185226000	19680	19680	19680	19680	0
298	20240418	154800	185226000	19680	19680	19680	19680	0
299	20240418	154700	185226000	19680	19680	19680	19680	0
300	20240418	154600	185226000	19680	19680	19680	19680	0
301	20240418	154500	185226000	19680	19680	19680	19680	0
302	20240418	154400	185226000	19680	19680	19680	19680	400
303	20240418	154300	185226000	19680	19680	19680	19680	0
304	20240418	154200	185226000	19680	19680	19680	19680	0
305	20240418	154100	185226000	19680	19680	19680	19680	0
306	20240418	154000	185226000	19680	19680	19680	19680	0
307	20240418	153900	185226000	19680	19680	19680	19680	0
308	20240418	153800	185226000	19680	19680	19680	19680	0
309	20240418	153700	185226000	19680	19680	19680	19680	0
310	20240418	153600	185226000	19680	19680	19680	19680	0
311	20240418	153500	185226000	19680	19680	19680	19680	0
312	20240418	153400	185226000	19680	19680	19680	19680	0
313	20240418	153300	185226000	19680	19680	19680	19680	0
314	20240418	153200	185226000	19680	19680	19680	19680	0
315	20240418	153100	185226000	19680	19680	19680	19680	0
316	20240418	153000	185226000	19680	19680	19680	19680	400
317	20240418	152900	177354000	19750	19750	19750	19750	0
318	20240418	152800	177354000	19750	19750	19750	19750	0
319	20240418	152700	177354000	19750	19750	19750	19750	0
320	20240418	152600	177354000	19750	19750	19750	19750	0
321	20240418	152500	177354000	19750	19750	19750	19750	0
322	20240418	152400	177354000	19750	19750	19750	19750	0
323	20240418	152300	177354000	19750	19750	19750	19750	0
324	20240418	152200	177354000	19750	19750	19750	19750	0
325	20240418	152100	177354000	19750	19750	19750	19750	0
326	20240418	152000	177354000	19750	19750	19750	19750	0
327	20240418	151900	177354000	19750	19750	19750	19750	1
328	20240418	151800	177334250	19680	19690	19690	19680	39
329	20240418	151700	176566720	19760	19760	19760	19760	0
330	20240418	151600	176566720	19760	19760	19760	19760	0
331	20240418	151500	176566720	19760	19720	19760	19670	36
332	20240418	151400	175857080	19710	19710	19710	19710	240
333	20240418	151300	171126680	19710	19710	19710	19710	371
334	20240418	151200	163814270	19680	19680	19680	19680	0
335	20240418	151100	163814270	19680	19680	19680	19680	0
336	20240418	151000	163814270	19680	19710	19710	19680	378
337	20240418	150900	156367640	19700	19700	19700	19700	0
338	20240418	150800	156367640	19700	19700	19700	19700	1
339	20240418	150700	156347940	19720	19720	19720	19720	0
340	20240418	150600	156347940	19720	19720	19720	19720	0
341	20240418	150500	156347940	19720	19720	19720	19720	0
342	20240418	150400	156347940	19720	19720	19720	19720	214
343	20240418	150300	152127860	19780	19780	19780	19780	0
344	20240418	150200	152127860	19780	19780	19780	19780	0
345	20240418	150100	152127860	19780	19780	19780	19780	0
346	20240418	150000	152127860	19780	19780	19780	19780	0
347	20240418	145900	152127860	19780	19780	19780	19780	0
348	20240418	145800	152127860	19780	19780	19780	19780	0
349	20240418	145700	152127860	19780	19780	19780	19780	0
350	20240418	145600	152127860	19780	19780	19780	19780	0
351	20240418	145500	152127860	19780	19780	19780	19780	0
352	20240418	145400	152127860	19780	19690	19780	19690	314
353	20240418	145300	145925220	19780	19780	19780	19780	50
354	20240418	145200	144936220	19780	19780	19780	19780	0
355	20240418	145100	144936220	19780	19780	19780	19780	0
356	20240418	145000	144936220	19780	19780	19780	19780	0
357	20240418	144900	144936220	19780	19780	19780	19780	0
358	20240418	144800	144936220	19780	19780	19780	19780	1
359	20240418	144700	144916440	19690	19690	19690	19690	17
360	20240418	144600	144581710	19690	19690	19690	19690	5
361	20240418	144500	144483260	19660	19670	19670	19650	721
362	20240418	144400	130308840	19670	19670	19670	19670	0
363	20240418	144300	130308840	19670	19670	19670	19670	0
364	20240418	144200	130308840	19670	19670	19670	19670	80
365	20240418	144100	128735240	19670	19670	19670	19670	0
366	20240418	144000	128735240	19670	19670	19670	19670	0
367	20240418	143900	128735240	19670	19670	19670	19670	0
368	20240418	143800	128735240	19670	19670	19670	19670	0
369	20240418	143700	128735240	19670	19670	19670	19670	51
370	20240418	143600	127732070	19660	19660	19660	19660	0
371	20240418	143500	127732070	19660	19660	19660	19660	0
372	20240418	143400	127732070	19660	19660	19660	19660	0
373	20240418	143300	127732070	19660	19660	19660	19660	0
374	20240418	143200	127732070	19660	19660	19660	19660	0
375	20240418	143100	127732070	19660	19660	19660	19660	0
376	20240418	143000	127732070	19660	19660	19660	19660	0
377	20240418	142900	127732070	19660	19660	19660	19660	0
378	20240418	142800	127732070	19660	19660	19660	19660	0
379	20240418	142700	127732070	19660	19660	19660	19660	0
380	20240418	142600	127732070	19660	19660	19660	19660	0
381	20240418	142500	127732070	19660	19690	19690	19660	84
382	20240418	142400	126078530	19650	19650	19650	19650	0
383	20240418	142300	126078530	19650	19650	19650	19650	0
384	20240418	142200	126078530	19650	19650	19650	19650	0
385	20240418	142100	126078530	19650	19650	19650	19650	0
386	20240418	142000	126078530	19650	19650	19650	19650	0
387	20240418	141900	126078530	19650	19650	19650	19650	0
388	20240418	141800	126078530	19650	19650	19650	19650	0
389	20240418	141700	126078530	19650	19650	19650	19650	0
390	20240418	141600	126078530	19650	19650	19650	19650	0
391	20240418	141500	126078530	19650	19650	19650	19650	50
392	20240418	141400	125096030	19640	19640	19640	19640	0
393	20240418	141300	125096030	19640	19640	19640	19640	0
394	20240418	141200	125096030	19640	19640	19640	19640	5
395	20240418	141100	124997830	19630	19630	19630	19630	0
396	20240418	141000	124997830	19630	19630	19630	19630	0
397	20240418	140900	124997830	19630	19630	19630	19630	0
398	20240418	140800	124997830	19630	19630	19630	19630	0
399	20240418	140700	124997830	19630	19630	19630	19630	0
400	20240418	140600	124997830	19630	19630	19630	19630	0
401	20240418	140500	124997830	19630	19630	19630	19630	0
402	20240418	140400	124997830	19630	19630	19630	19630	0
403	20240418	140300	124997830	19630	19630	19630	19630	0
404	20240418	140200	124997830	19630	19630	19630	19630	0
405	20240418	140100	124997830	19630	19630	19630	19630	0
406	20240418	140000	124997830	19630	19630	19630	19630	1
407	20240418	135900	124978200	19620	19620	19620	19620	2
408	20240418	135800	124938960	19620	19620	19620	19620	1
409	20240418	135700	124919340	19620	19620	19620	19620	0
410	20240418	135600	124919340	19620	19620	19620	19620	0
411	20240418	135500	124919340	19620	19620	19620	19620	0
412	20240418	135400	124919340	19620	19620	19620	19620	0
413	20240418	135300	124919340	19620	19620	19620	19620	0
414	20240418	135200	124919340	19620	19620	19620	19620	0
415	20240418	135100	124919340	19620	19620	19620	19620	0
416	20240418	135000	124919340	19620	19620	19620	19620	0
417	20240418	134900	124919340	19620	19620	19620	19620	0
418	20240418	134800	124919340	19620	19620	19620	19620	0
419	20240418	134700	124919340	19620	19620	19620	19620	0
420	20240418	134600	124919340	19620	19620	19620	19620	0
421	20240418	134500	124919340	19620	19620	19620	19620	0
422	20240418	134400	124919340	19620	19620	19620	19620	20
423	20240418	134300	124526940	19620	19620	19620	19620	1
424	20240418	134200	124507320	19620	19620	19620	19620	0
425	20240418	134100	124507320	19620	19620	19620	19620	29
426	20240418	134000	123938340	19610	19610	19610	19610	0
427	20240418	133900	123938340	19610	19610	19610	19610	0
428	20240418	133800	123938340	19610	19610	19610	19610	0
429	20240418	133700	123938340	19610	19610	19610	19610	0
430	20240418	133600	123938340	19610	19610	19610	19610	0
431	20240418	133500	123938340	19610	19610	19610	19610	0
432	20240418	133400	123938340	19610	19610	19610	19610	0
433	20240418	133300	123938340	19610	19610	19610	19610	0
434	20240418	133200	123938340	19610	19610	19610	19610	0
435	20240418	133100	123938340	19610	19610	19610	19610	0
436	20240418	133000	123938340	19610	19610	19610	19610	0
437	20240418	132900	123938340	19610	19610	19610	19610	0
438	20240418	132800	123938340	19610	19610	19610	19610	0
439	20240418	132700	123938340	19610	19610	19610	19610	0
440	20240418	132600	123938340	19610	19610	19610	19610	5
441	20240418	132500	123840290	19600	19680	19680	19600	149
442	20240418	132400	120917220	19690	19710	19710	19690	288
443	20240418	132300	115243340	19730	19730	19730	19730	143
444	20240418	132200	112421950	19730	19730	19730	19730	0
445	20240418	132100	112421950	19730	19730	19730	19730	0
446	20240418	132000	112421950	19730	19730	19730	19730	0
447	20240418	131900	112421950	19730	19730	19730	19730	0
448	20240418	131800	112421950	19730	19730	19730	19730	0
449	20240418	131700	112421950	19730	19730	19730	19730	0
450	20240418	131600	112421950	19730	19730	19730	19730	0
451	20240418	131500	112421950	19730	19730	19730	19730	0
452	20240418	131400	112421950	19730	19730	19730	19730	0
453	20240418	131300	112421950	19730	19730	19730	19730	0
454	20240418	131200	112421950	19730	19730	19730	19730	0
455	20240418	131100	112421950	19730	19730	19730	19730	0
456	20240418	131000	112421950	19730	19730	19730	19730	0
457	20240418	130900	112421950	19730	19730	19730	19730	0
458	20240418	130800	112421950	19730	19730	19730	19730	0
459	20240418	130700	112421950	19730	19730	19730	19730	0
460	20240418	130600	112421950	19730	19730	19730	19730	0
461	20240418	130500	112421950	19730	19730	19730	19730	0
462	20240418	130400	112421950	19730	19730	19730	19730	0
463	20240418	130300	112421950	19730	19730	19730	19730	0
464	20240418	130200	112421950	19730	19730	19730	19730	0
465	20240418	130100	112421950	19730	19740	19740	19730	156
466	20240418	130000	109343720	19730	19730	19730	19730	0
467	20240418	125900	109343720	19730	19730	19730	19730	0
468	20240418	125800	109343720	19730	19730	19730	19730	0
469	20240418	125700	109343720	19730	19730	19730	19730	1
470	20240418	125600	109323990	19750	19750	19750	19750	0
471	20240418	125500	109323990	19750	19750	19750	19750	0
472	20240418	125400	109323990	19750	19750	19750	19750	0
473	20240418	125300	109323990	19750	19750	19750	19750	0
474	20240418	125200	109323990	19750	19750	19750	19750	31
475	20240418	125100	108711740	19800	19800	19800	19800	0
476	20240418	125000	108711740	19800	19800	19800	19800	0
477	20240418	124900	108711740	19800	19800	19800	19800	0
478	20240418	124800	108711740	19800	19800	19800	19800	0
479	20240418	124700	108711740	19800	19800	19800	19800	0
480	20240418	124600	108711740	19800	19800	19800	19800	0
481	20240418	124500	108711740	19800	19800	19800	19800	0
482	20240418	124400	108711740	19800	19800	19800	19800	0
483	20240418	124300	108711740	19800	19800	19800	19800	0
484	20240418	124200	108711740	19800	19800	19800	19800	0
485	20240418	124100	108711740	19800	19800	19800	19800	0
486	20240418	124000	108711740	19800	19800	19800	19800	0
487	20240418	123900	108711740	19800	19800	19800	19800	0
488	20240418	123800	108711740	19800	19800	19800	19800	0
489	20240418	123700	108711740	19800	19800	19800	19800	0
490	20240418	123600	108711740	19800	19800	19800	19800	0
491	20240418	123500	108711740	19800	19800	19800	19800	0
492	20240418	123400	108711740	19800	19800	19800	19800	0
493	20240418	123300	108711740	19800	19800	19800	19800	0
494	20240418	123200	108711740	19800	19800	19800	19800	0
495	20240418	123100	108711740	19800	19800	19800	19800	0
496	20240418	123000	108711740	19800	19800	19800	19800	0
497	20240418	122900	108711740	19800	19800	19800	19800	0
498	20240418	122800	108711740	19800	19800	19800	19800	0
499	20240418	122700	108711740	19800	19800	19800	19800	0
500	20240418	122600	108711740	19800	19800	19800	19800	0
501	20240418	122500	108711740	19800	19800	19800	19800	0
502	20240418	122400	108711740	19800	19800	19800	19800	0
503	20240418	122300	108711740	19800	19800	19800	19800	0
504	20240418	122200	108711740	19800	19800	19800	19800	0
505	20240418	122100	108711740	19800	19800	19800	19800	0
506	20240418	122000	108711740	19800	19800	19800	19800	0
507	20240418	121900	108711740	19800	19800	19800	19800	0
508	20240418	121800	108711740	19800	19800	19800	19800	0
509	20240418	121700	108711740	19800	19790	19800	19790	48
510	20240418	121600	107761580	19770	19770	19770	19770	0
511	20240418	121500	107761580	19770	19770	19770	19770	0
512	20240418	121400	107761580	19770	19770	19770	19770	0
513	20240418	121300	107761580	19770	19770	19770	19770	0
514	20240418	121200	107761580	19770	19770	19770	19770	0
515	20240418	121100	107761580	19770	19770	19770	19770	0
516	20240418	121000	107761580	19770	19770	19770	19770	0
517	20240418	120900	107761580	19770	19770	19770	19770	19
518	20240418	120800	107385950	19770	19770	19770	19770	0
519	20240418	120700	107385950	19770	19770	19770	19770	0
520	20240418	120600	107385950	19770	19770	19770	19770	0
521	20240418	120500	107385950	19770	19770	19770	19770	0
522	20240418	120400	107385950	19770	19770	19770	19770	55
523	20240418	120300	106298600	19770	19770	19770	19770	0
524	20240418	120200	106298600	19770	19770	19770	19770	0
525	20240418	120100	106298600	19770	19770	19770	19770	100
526	20240418	120000	104321600	19770	19770	19770	19770	0
527	20240418	115900	104321600	19770	19780	19780	19770	30
528	20240418	115800	103728400	19800	19800	19800	19800	0
529	20240418	115700	103728400	19800	19800	19800	19800	0
530	20240418	115600	103728400	19800	19800	19800	19800	17
531	20240418	115500	103391800	19800	19800	19800	19800	33
532	20240418	115400	102738400	19870	19870	19870	19870	0
533	20240418	115300	102738400	19870	19870	19870	19870	0
534	20240418	115200	102738400	19870	19870	19870	19870	0
535	20240418	115100	102738400	19870	19870	19870	19870	0
536	20240418	115000	102738400	19870	19870	19870	19870	0
537	20240418	114900	102738400	19870	19870	19870	19870	0
538	20240418	114800	102738400	19870	19870	19870	19870	0
539	20240418	114700	102738400	19870	19870	19870	19870	30
540	20240418	114600	102142300	19870	19870	19870	19870	0
541	20240418	114500	102142300	19870	19870	19870	19870	0
542	20240418	114400	102142300	19870	19870	19870	19870	0
543	20240418	114300	102142300	19870	19870	19870	19870	0
544	20240418	114200	102142300	19870	19870	19870	19870	0
545	20240418	114100	102142300	19870	19870	19870	19870	0
546	20240418	114000	102142300	19870	19870	19870	19870	0
547	20240418	113900	102142300	19870	19870	19870	19870	0
548	20240418	113800	102142300	19870	19870	19870	19870	0
549	20240418	113700	102142300	19870	19870	19870	19870	0
550	20240418	113600	102142300	19870	19870	19870	19870	0
551	20240418	113500	102142300	19870	19870	19870	19870	0
552	20240418	113400	102142300	19870	19870	19870	19870	0
553	20240418	113300	102142300	19870	19870	19870	19870	0
554	20240418	113200	102142300	19870	19870	19870	19870	0
555	20240418	113100	102142300	19870	19870	19870	19870	50
556	20240418	113000	101148800	19880	19880	19880	19880	50
557	20240418	112900	100154800	19890	19890	19890	19890	50
558	20240418	112800	99160300	19900	19900	19900	19900	0
559	20240418	112700	99160300	19900	19890	19900	19890	300
560	20240418	112600	93191800	19890	19890	19890	19890	0
561	20240418	112500	93191800	19890	19890	19890	19890	0
562	20240418	112400	93191800	19890	19890	19890	19890	0
563	20240418	112300	93191800	19890	19890	19890	19890	0
564	20240418	112200	93191800	19890	19890	19890	19890	0
565	20240418	112100	93191800	19890	19890	19890	19890	0
566	20240418	112000	93191800	19890	19890	19890	19890	0
567	20240418	111900	93191800	19890	19890	19890	19890	0
568	20240418	111800	93191800	19890	19890	19890	19890	0
569	20240418	111700	93191800	19890	19890	19890	19890	0
570	20240418	111600	93191800	19890	19890	19890	19890	0
571	20240418	111500	93191800	19890	19890	19890	19890	100
572	20240418	111400	91202800	19900	19900	19900	19900	0
573	20240418	111300	91202800	19900	19900	19900	19900	0
574	20240418	111200	91202800	19900	19900	19900	19900	0
575	20240418	111100	91202800	19900	19900	19900	19900	0
576	20240418	111000	91202800	19900	19900	19900	19900	0
577	20240418	110900	91202800	19900	19900	19900	19900	0
578	20240418	110800	91202800	19900	19900	19900	19900	0
579	20240418	110700	91202800	19900	19900	19900	19900	0
580	20240418	110600	91202800	19900	19900	19900	19900	0
581	20240418	110500	91202800	19900	19900	19900	19900	0
582	20240418	110400	91202800	19900	19900	19900	19900	0
583	20240418	110300	91202800	19900	19900	19900	19900	0
584	20240418	110200	91202800	19900	19900	19900	19900	0
585	20240418	110100	91202800	19900	19900	19900	19900	0
586	20240418	110000	91202800	19900	19900	19900	19900	6
587	20240418	105900	91083400	19900	19900	19900	19900	0
588	20240418	105800	91083400	19900	19900	19900	19900	0
589	20240418	105700	91083400	19900	19900	19900	19900	0
590	20240418	105600	91083400	19900	19900	19900	19900	0
591	20240418	105500	91083400	19900	19900	19900	19900	0
592	20240418	105400	91083400	19900	19900	19900	19900	0
593	20240418	105300	91083400	19900	19900	19900	19900	0
594	20240418	105200	91083400	19900	19900	19900	19900	0
595	20240418	105100	91083400	19900	19900	19900	19900	0
596	20240418	105000	91083400	19900	19900	19900	19900	1
597	20240418	104900	91063500	19900	19900	19900	19900	2
598	20240418	104800	91023700	19900	19900	19900	19900	0
599	20240418	104700	91023700	19900	19900	19900	19900	0
600	20240418	104600	91023700	19900	19900	19900	19900	0
601	20240418	104500	91023700	19900	19900	19900	19900	0
602	20240418	104400	91023700	19900	19900	19900	19900	40
603	20240418	104300	90227700	19890	19890	19890	19890	0
604	20240418	104200	90227700	19890	19900	19900	19890	396
605	20240418	104100	82347320	19940	19940	19940	19940	0
606	20240418	104000	82347320	19940	19940	19940	19940	0
607	20240418	103900	82347320	19940	19940	19940	19940	0
608	20240418	103800	82347320	19940	19940	19940	19940	0
609	20240418	103700	82347320	19940	19940	19940	19940	0
610	20240418	103600	82347320	19940	19800	19940	19800	963
611	20240418	103500	63279780	19800	19800	19800	19800	0
612	20240418	103400	63279780	19800	19800	19800	19800	7
613	20240418	103300	63141180	19800	19800	19800	19800	15
614	20240418	103200	62844180	19800	19770	19800	19770	76
615	20240418	103100	61340580	19770	19770	19770	19770	0
616	20240418	103000	61340580	19770	19770	19770	19770	0
617	20240418	102900	61340580	19770	19770	19770	19770	0
618	20240418	102800	61340580	19770	19770	19770	19770	5
619	20240418	102700	61241730	19770	19770	19770	19770	38
620	20240418	102600	60490470	19770	19770	19770	19770	20
621	20240418	102500	60095070	19770	19770	19770	19770	0
622	20240418	102400	60095070	19770	19770	19770	19770	0
623	20240418	102300	60095070	19770	19770	19770	19770	1
624	20240418	102200	60075300	19610	19610	19610	19610	1
625	20240418	102100	60055690	19770	19770	19770	19770	0
626	20240418	102000	60055690	19770	19770	19770	19770	203
627	20240418	101900	56042380	19770	19770	19770	19770	0
628	20240418	101800	56042380	19770	19770	19770	19770	0
629	20240418	101700	56042380	19770	19770	19780	19770	86
630	20240418	101600	54341400	19550	19660	19670	19550	193
631	20240418	101500	50546440	19500	19500	19500	19500	0
632	20240418	101400	50546440	19500	19500	19500	19500	0
633	20240418	101300	50546440	19500	19500	19500	19500	0
634	20240418	101200	50546440	19500	19500	19500	19500	0
635	20240418	101100	50546440	19500	19500	19500	19500	0
636	20240418	101000	50546440	19500	19500	19500	19500	0
637	20240418	100900	50546440	19500	19500	19500	19500	0
638	20240418	100800	50546440	19500	19500	19500	19500	0
639	20240418	100700	50546440	19500	19500	19500	19500	0
640	20240418	100600	50546440	19500	19500	19500	19500	0
641	20240418	100500	50546440	19500	19500	19500	19500	0
642	20240418	100400	50546440	19500	19500	19500	19500	0
643	20240418	100300	50546440	19500	19500	19500	19500	0
644	20240418	100200	50546440	19500	19510	19510	19500	300
645	20240418	100100	44695840	19640	19640	19640	19640	0
646	20240418	100000	44695840	19640	19670	19670	19640	884
647	20240418	095900	27309960	19670	19670	19670	19670	0
648	20240418	095800	27309960	19670	19680	19680	19670	211
649	20240418	095700	23157620	19750	19750	19750	19750	0
650	20240418	095600	23157620	19750	19750	19750	19750	11
651	20240418	095500	22940370	19750	19750	19750	19750	0
652	20240418	095400	22940370	19750	19750	19750	19750	0
653	20240418	095300	22940370	19750	19750	19750	19750	0
654	20240418	095200	22940370	19750	19750	19750	19750	10
655	20240418	095100	22742870	19750	19750	19750	19750	9
656	20240418	095000	22565120	19750	19750	19750	19750	0
657	20240418	094900	22565120	19750	19750	19750	19750	0
658	20240418	094800	22565120	19750	19750	19750	19750	0
659	20240418	094700	22565120	19750	19750	19750	19750	0
660	20240418	094600	22565120	19750	19750	19750	19750	0
661	20240418	094500	22565120	19750	19750	19750	19750	0
662	20240418	094400	22565120	19750	19750	19750	19750	0
663	20240418	094300	22565120	19750	19750	19750	19750	58
664	20240418	094200	21419620	19700	19700	19700	19700	0
665	20240418	094100	21419620	19700	19700	19700	19700	15
666	20240418	094000	21124120	19750	19750	19750	19750	0
667	20240418	093900	21124120	19750	19750	19750	19750	0
668	20240418	093800	21124120	19750	19750	19750	19750	10
669	20240418	093700	20926620	19670	19670	19670	19670	121
670	20240418	093600	18546550	19670	19670	19670	19670	0
671	20240418	093500	18546550	19670	19670	19670	19670	0
672	20240418	093400	18546550	19670	19670	19670	19670	0
673	20240418	093300	18546550	19670	19670	19670	19670	0
674	20240418	093200	18546550	19670	19670	19670	19670	50
675	20240418	093100	17563050	19670	19670	19670	19670	19
676	20240418	093000	17189320	19670	19670	19670	19670	1
677	20240418	092900	17169650	19670	19670	19670	19670	0
678	20240418	092800	17169650	19670	19670	19670	19670	0
679	20240418	092700	17169650	19670	19670	19670	19670	0
680	20240418	092600	17169650	19670	19670	19670	19670	0
681	20240418	092500	17169650	19670	19670	19670	19670	0
682	20240418	092400	17169650	19670	19670	19670	19670	0
683	20240418	092300	17169650	19670	19670	19670	19670	0
684	20240418	092200	17169650	19670	19670	19670	19670	0
685	20240418	092100	17169650	19670	19670	19670	19670	0
686	20240418	092000	17169650	19670	19670	19670	19670	0
687	20240418	091900	17169650	19670	19670	19670	19670	0
688	20240418	091800	17169650	19670	19670	19670	19670	0
689	20240418	091700	17169650	19670	19670	19670	19670	10
690	20240418	091600	16972950	19670	19670	19670	19670	0
691	20240418	091500	16972950	19670	19670	19670	19670	0
692	20240418	091400	16972950	19670	19670	19670	19670	2
693	20240418	091300	16933610	19670	19670	19670	19670	30
694	20240418	091200	16343510	19670	19600	19670	19550	266
695	20240418	091100	11136910	19600	19600	19600	19600	0
696	20240418	091000	11136910	19600	19600	19600	19600	0
697	20240418	090900	11136910	19600	19610	19610	19600	93
698	20240418	090800	9314010	19620	19620	19620	19620	1
699	20240418	090700	9294390	19620	19620	19620	19620	0
700	20240418	090600	9294390	19620	19600	19620	19600	70
701	20240418	090500	7921310	19500	19500	19500	19500	50
702	20240418	090400	6946310	19410	19410	19410	19410	51
703	20240418	090300	5956400	19410	19600	19600	19410	22
704	20240418	090200	5529000	19400	19400	19400	19400	0
705	20240418	090100	5529000	19400	19400	19400	19400	0
706	20240418	090000	5529000	19400	19400	19400	19400	285