KissMeData/090350/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194700	408235630	9240	9240	9240	9240	1227
3	20240418	194600	408235630	9240	9240	9240	9240	0
4	20240418	194500	408235630	9240	9240	9240	9240	0
5	20240418	194400	408235630	9240	9240	9240	9240	0
6	20240418	194300	408235630	9240	9240	9240	9240	0
7	20240418	194200	408235630	9240	9240	9240	9240	0
8	20240418	194100	408235630	9240	9240	9240	9240	0
9	20240418	194000	408235630	9240	9240	9240	9240	0
10	20240418	193900	408235630	9240	9240	9240	9240	0
11	20240418	193800	408235630	9240	9240	9240	9240	0
12	20240418	193700	408235630	9240	9240	9240	9240	0
13	20240418	193600	408235630	9240	9240	9240	9240	0
14	20240418	193500	408235630	9240	9240	9240	9240	0
15	20240418	193400	408235630	9240	9240	9240	9240	0
16	20240418	193300	408235630	9240	9240	9240	9240	0
17	20240418	193200	408235630	9240	9240	9240	9240	0
18	20240418	193100	408235630	9240	9240	9240	9240	0
19	20240418	193000	408235630	9240	9240	9240	9240	0
20	20240418	192900	408235630	9240	9240	9240	9240	0
21	20240418	192800	408235630	9240	9240	9240	9240	0
22	20240418	192700	408235630	9240	9240	9240	9240	0
23	20240418	192600	408235630	9240	9240	9240	9240	0
24	20240418	192500	408235630	9240	9240	9240	9240	0
25	20240418	192400	408235630	9240	9240	9240	9240	0
26	20240418	192300	408235630	9240	9240	9240	9240	0
27	20240418	192200	408235630	9240	9240	9240	9240	0
28	20240418	192100	408235630	9240	9240	9240	9240	0
29	20240418	192000	408235630	9240	9240	9240	9240	0
30	20240418	191900	408235630	9240	9240	9240	9240	0
31	20240418	191800	408235630	9240	9240	9240	9240	0
32	20240418	191700	408235630	9240	9240	9240	9240	1227
33	20240418	191600	408235630	9240	9240	9240	9240	0
34	20240418	191500	408235630	9240	9240	9240	9240	0
35	20240418	191400	408235630	9240	9240	9240	9240	0
36	20240418	191300	408235630	9240	9240	9240	9240	0
37	20240418	191200	408235630	9240	9240	9240	9240	0
38	20240418	191100	408235630	9240	9240	9240	9240	0
39	20240418	191000	408235630	9240	9240	9240	9240	0
40	20240418	190900	408235630	9240	9240	9240	9240	0
41	20240418	190800	408235630	9240	9240	9240	9240	0
42	20240418	190700	408235630	9240	9240	9240	9240	0
43	20240418	190600	408235630	9240	9240	9240	9240	0
44	20240418	190500	408235630	9240	9240	9240	9240	0
45	20240418	190400	408235630	9240	9240	9240	9240	0
46	20240418	190300	408235630	9240	9240	9240	9240	0
47	20240418	190200	408235630	9240	9240	9240	9240	0
48	20240418	190100	408235630	9240	9240	9240	9240	0
49	20240418	190000	408235630	9240	9240	9240	9240	0
50	20240418	185900	408235630	9240	9240	9240	9240	0
51	20240418	185800	408235630	9240	9240	9240	9240	0
52	20240418	185700	408235630	9240	9240	9240	9240	0
53	20240418	185600	408235630	9240	9240	9240	9240	0
54	20240418	185500	408235630	9240	9240	9240	9240	0
55	20240418	185400	408235630	9240	9240	9240	9240	0
56	20240418	185300	408235630	9240	9240	9240	9240	0
57	20240418	185200	408235630	9240	9240	9240	9240	0
58	20240418	185100	408235630	9240	9240	9240	9240	0
59	20240418	185000	408235630	9240	9240	9240	9240	0
60	20240418	184900	408235630	9240	9240	9240	9240	0
61	20240418	184800	408235630	9240	9240	9240	9240	0
62	20240418	184700	408235630	9240	9240	9240	9240	1227
63	20240418	184600	408235630	9240	9240	9240	9240	0
64	20240418	184500	408235630	9240	9240	9240	9240	0
65	20240418	184400	408235630	9240	9240	9240	9240	0
66	20240418	184300	408235630	9240	9240	9240	9240	0
67	20240418	184200	408235630	9240	9240	9240	9240	0
68	20240418	184100	408235630	9240	9240	9240	9240	0
69	20240418	184000	408235630	9240	9240	9240	9240	0
70	20240418	183900	408235630	9240	9240	9240	9240	0
71	20240418	183800	408235630	9240	9240	9240	9240	0
72	20240418	183700	408235630	9240	9240	9240	9240	0
73	20240418	183600	408235630	9240	9240	9240	9240	0
74	20240418	183500	408235630	9240	9240	9240	9240	0
75	20240418	183400	408235630	9240	9240	9240	9240	0
76	20240418	183300	408235630	9240	9240	9240	9240	0
77	20240418	183200	408235630	9240	9240	9240	9240	0
78	20240418	183100	408235630	9240	9240	9240	9240	0
79	20240418	183000	408235630	9240	9240	9240	9240	0
80	20240418	182900	408235630	9240	9240	9240	9240	0
81	20240418	182800	408235630	9240	9240	9240	9240	0
82	20240418	182700	408235630	9240	9240	9240	9240	0
83	20240418	182600	408235630	9240	9240	9240	9240	0
84	20240418	182500	408235630	9240	9240	9240	9240	0
85	20240418	182400	408235630	9240	9240	9240	9240	0
86	20240418	182300	408235630	9240	9240	9240	9240	0
87	20240418	182200	408235630	9240	9240	9240	9240	0
88	20240418	182100	408235630	9240	9240	9240	9240	0
89	20240418	182000	408235630	9240	9240	9240	9240	0
90	20240418	181900	408235630	9240	9240	9240	9240	0
91	20240418	181800	408235630	9240	9240	9240	9240	0
92	20240418	181700	408235630	9240	9240	9240	9240	1227
93	20240418	181600	408235630	9240	9240	9240	9240	0
94	20240418	181500	408235630	9240	9240	9240	9240	0
95	20240418	181400	408235630	9240	9240	9240	9240	0
96	20240418	181300	408235630	9240	9240	9240	9240	0
97	20240418	181200	408235630	9240	9240	9240	9240	0
98	20240418	181100	408235630	9240	9240	9240	9240	0
99	20240418	181000	408235630	9240	9240	9240	9240	0
100	20240418	180900	408235630	9240	9240	9240	9240	0
101	20240418	180800	408235630	9240	9240	9240	9240	0
102	20240418	180700	408235630	9240	9240	9240	9240	0
103	20240418	180600	408235630	9240	9240	9240	9240	0
104	20240418	180500	408235630	9240	9240	9240	9240	0
105	20240418	180400	408235630	9240	9240	9240	9240	0
106	20240418	180300	408235630	9240	9240	9240	9240	0
107	20240418	180200	408235630	9240	9240	9240	9240	0
108	20240418	180100	408235630	9240	9240	9240	9240	0
109	20240418	180000	408235630	9240	9240	9240	9240	0
110	20240418	175900	408235630	9240	9240	9240	9240	0
111	20240418	175800	408235630	9240	9240	9240	9240	0
112	20240418	175700	408235630	9240	9240	9240	9240	0
113	20240418	175600	408235630	9240	9240	9240	9240	0
114	20240418	175500	408235630	9240	9240	9240	9240	0
115	20240418	175400	408235630	9240	9240	9240	9240	0
116	20240418	175300	408235630	9240	9240	9240	9240	0
117	20240418	175200	408235630	9240	9240	9240	9240	0
118	20240418	175100	408235630	9240	9240	9240	9240	0
119	20240418	175000	408235630	9240	9240	9240	9240	0
120	20240418	174900	408235630	9240	9240	9240	9240	0
121	20240418	174800	408235630	9240	9240	9240	9240	0
122	20240418	174700	408235630	9240	9240	9240	9240	1227
123	20240418	174600	408235630	9240	9240	9240	9240	0
124	20240418	174500	408235630	9240	9240	9240	9240	0
125	20240418	174400	408235630	9240	9240	9240	9240	0
126	20240418	174300	408235630	9240	9240	9240	9240	0
127	20240418	174200	408235630	9240	9240	9240	9240	0
128	20240418	174100	408235630	9240	9240	9240	9240	0
129	20240418	174000	408235630	9240	9240	9240	9240	0
130	20240418	173900	408235630	9240	9240	9240	9240	0
131	20240418	173800	408235630	9240	9240	9240	9240	0
132	20240418	173700	408235630	9240	9240	9240	9240	0
133	20240418	173600	408235630	9240	9240	9240	9240	0
134	20240418	173500	408235630	9240	9240	9240	9240	0
135	20240418	173400	408235630	9240	9240	9240	9240	0
136	20240418	173300	408235630	9240	9240	9240	9240	0
137	20240418	173200	408235630	9240	9240	9240	9240	0
138	20240418	173100	408235630	9240	9240	9240	9240	0
139	20240418	173000	408235630	9240	9240	9240	9240	0
140	20240418	172900	408235630	9240	9240	9240	9240	0
141	20240418	172800	408235630	9240	9240	9240	9240	0
142	20240418	172700	408235630	9240	9240	9240	9240	0
143	20240418	172600	408235630	9240	9240	9240	9240	0
144	20240418	172500	408235630	9240	9240	9240	9240	0
145	20240418	172400	408235630	9240	9240	9240	9240	0
146	20240418	172300	408235630	9240	9240	9240	9240	0
147	20240418	172200	408235630	9240	9240	9240	9240	0
148	20240418	172100	408235630	9240	9240	9240	9240	0
149	20240418	172000	408235630	9240	9240	9240	9240	0
150	20240418	171900	408235630	9240	9240	9240	9240	0
151	20240418	171800	408235630	9240	9240	9240	9240	0
152	20240418	171700	408235630	9240	9240	9240	9240	1227
153	20240418	171600	408235630	9240	9240	9240	9240	0
154	20240418	171500	408235630	9240	9240	9240	9240	0
155	20240418	171400	408235630	9240	9240	9240	9240	0
156	20240418	171300	408235630	9240	9240	9240	9240	0
157	20240418	171200	408235630	9240	9240	9240	9240	0
158	20240418	171100	408235630	9240	9240	9240	9240	0
159	20240418	171000	408235630	9240	9240	9240	9240	0
160	20240418	170900	408235630	9240	9240	9240	9240	0
161	20240418	170800	408235630	9240	9240	9240	9240	0
162	20240418	170700	408235630	9240	9240	9240	9240	0
163	20240418	170600	408235630	9240	9240	9240	9240	0
164	20240418	170500	408235630	9240	9240	9240	9240	0
165	20240418	170400	408235630	9240	9240	9240	9240	0
166	20240418	170300	408235630	9240	9240	9240	9240	0
167	20240418	170200	408235630	9240	9240	9240	9240	0
168	20240418	170100	408235630	9240	9240	9240	9240	0
169	20240418	170000	408235630	9240	9240	9240	9240	0
170	20240418	165900	408235630	9240	9240	9240	9240	0
171	20240418	165800	408235630	9240	9240	9240	9240	0
172	20240418	165700	408235630	9240	9240	9240	9240	0
173	20240418	165600	408235630	9240	9240	9240	9240	0
174	20240418	165500	408235630	9240	9240	9240	9240	0
175	20240418	165400	408235630	9240	9240	9240	9240	0
176	20240418	165300	408235630	9240	9240	9240	9240	0
177	20240418	165200	408235630	9240	9240	9240	9240	0
178	20240418	165100	408235630	9240	9240	9240	9240	0
179	20240418	165000	408235630	9240	9240	9240	9240	0
180	20240418	164900	408235630	9240	9240	9240	9240	0
181	20240418	164800	408235630	9240	9240	9240	9240	0
182	20240418	164700	408235630	9240	9240	9240	9240	1227
183	20240418	164600	408235630	9240	9240	9240	9240	0
184	20240418	164500	408235630	9240	9240	9240	9240	0
185	20240418	164400	408235630	9240	9240	9240	9240	0
186	20240418	164300	408235630	9240	9240	9240	9240	0
187	20240418	164200	408235630	9240	9240	9240	9240	0
188	20240418	164100	408235630	9240	9240	9240	9240	0
189	20240418	164000	408235630	9240	9240	9240	9240	0
190	20240418	163900	408235630	9240	9240	9240	9240	0
191	20240418	163800	408235630	9240	9240	9240	9240	0
192	20240418	163700	408235630	9240	9240	9240	9240	0
193	20240418	163600	408235630	9240	9240	9240	9240	0
194	20240418	163500	408235630	9240	9240	9240	9240	0
195	20240418	163400	408235630	9240	9240	9240	9240	0
196	20240418	163300	408235630	9240	9240	9240	9240	0
197	20240418	163200	408235630	9240	9240	9240	9240	0
198	20240418	163100	408235630	9240	9240	9240	9240	0
199	20240418	163000	408235630	9240	9240	9240	9240	0
200	20240418	162900	408235630	9240	9240	9240	9240	0
201	20240418	162800	408235630	9240	9240	9240	9240	0
202	20240418	162700	408235630	9240	9240	9240	9240	0
203	20240418	162600	408235630	9240	9240	9240	9240	0
204	20240418	162500	408235630	9240	9240	9240	9240	0
205	20240418	162400	408235630	9240	9240	9240	9240	0
206	20240418	162300	408235630	9240	9240	9240	9240	0
207	20240418	162200	408235630	9240	9240	9240	9240	0
208	20240418	162100	408235630	9240	9240	9240	9240	0
209	20240418	162000	408235630	9240	9240	9240	9240	0
210	20240418	161900	408235630	9240	9240	9240	9240	0
211	20240418	161800	408235630	9240	9240	9240	9240	0
212	20240418	161700	408235630	9240	9240	9240	9240	1227
213	20240418	161600	408235630	9240	9240	9240	9240	0
214	20240418	161500	408235630	9240	9240	9240	9240	0
215	20240418	161400	408235630	9240	9240	9240	9240	0
216	20240418	161300	408235630	9240	9240	9240	9240	0
217	20240418	161200	408235630	9240	9240	9240	9240	0
218	20240418	161100	408235630	9240	9240	9240	9240	0
219	20240418	161000	408235630	9240	9240	9240	9240	0
220	20240418	160900	408235630	9240	9240	9240	9240	0
221	20240418	160800	408235630	9240	9240	9240	9240	0
222	20240418	160700	408235630	9240	9240	9240	9240	0
223	20240418	160600	408235630	9240	9240	9240	9240	0
224	20240418	160500	408235630	9240	9240	9240	9240	0
225	20240418	160400	408235630	9240	9240	9240	9240	0
226	20240418	160300	408235630	9240	9240	9240	9240	0
227	20240418	160200	408235630	9240	9240	9240	9240	0
228	20240418	160100	408235630	9240	9240	9240	9240	0
229	20240418	160000	408235630	9240	9240	9240	9240	0
230	20240418	155900	408235630	9240	9240	9240	9240	0
231	20240418	155800	408235630	9240	9240	9240	9240	0
232	20240418	155700	408235630	9240	9240	9240	9240	0
233	20240418	155600	408235630	9240	9240	9240	9240	0
234	20240418	155500	408235630	9240	9240	9240	9240	0
235	20240418	155400	408235630	9240	9240	9240	9240	0
236	20240418	155300	408235630	9240	9240	9240	9240	0
237	20240418	155200	408235630	9240	9240	9240	9240	0
238	20240418	155100	408235630	9240	9240	9240	9240	0
239	20240418	155000	408235630	9240	9240	9240	9240	0
240	20240418	154900	408235630	9240	9240	9240	9240	0
241	20240418	154800	408235630	9240	9240	9240	9240	0
242	20240418	154700	408235630	9240	9240	9240	9240	1227
243	20240418	154600	408235630	9240	9240	9240	9240	0
244	20240418	154500	408235630	9240	9240	9240	9240	0
245	20240418	154400	408235630	9240	9240	9240	9240	0
246	20240418	154300	408235630	9240	9240	9240	9240	0
247	20240418	154200	408235630	9240	9240	9240	9240	0
248	20240418	154100	408235630	9240	9240	9240	9240	0
249	20240418	154000	408235630	9240	9240	9240	9240	0
250	20240418	153900	408235630	9240	9240	9240	9240	0
251	20240418	153800	408235630	9240	9240	9240	9240	0
252	20240418	153700	408235630	9240	9240	9240	9240	0
253	20240418	153600	408235630	9240	9240	9240	9240	0
254	20240418	153500	408235630	9240	9240	9240	9240	0
255	20240418	153400	408235630	9240	9240	9240	9240	0
256	20240418	153300	408235630	9240	9240	9240	9240	0
257	20240418	153200	408235630	9240	9240	9240	9240	0
258	20240418	153100	408235630	9240	9240	9240	9240	0
259	20240418	153000	408235630	9240	9240	9240	9240	1227
260	20240418	152900	396898150	9240	9240	9240	9240	0
261	20240418	152800	396898150	9240	9240	9240	9240	0
262	20240418	152700	396898150	9240	9240	9240	9240	0
263	20240418	152600	396898150	9240	9240	9240	9240	0
264	20240418	152500	396898150	9240	9240	9240	9240	0
265	20240418	152400	396898150	9240	9240	9240	9240	0
266	20240418	152300	396898150	9240	9240	9240	9240	0
267	20240418	152200	396898150	9240	9240	9240	9240	0
268	20240418	152100	396898150	9240	9240	9240	9240	0
269	20240418	152000	396898150	9240	9240	9240	9240	0
270	20240418	151900	396898150	9240	9240	9240	9240	16
271	20240418	151800	396750310	9240	9230	9240	9220	249
272	20240418	151700	394452130	9230	9220	9230	9220	37
273	20240418	151600	394110630	9230	9240	9240	9230	222
274	20240418	151500	392061530	9240	9240	9240	9240	263
275	20240418	151400	389631410	9240	9240	9240	9240	22
276	20240418	151300	389428130	9240	9240	9240	9240	0
277	20240418	151200	389428130	9240	9240	9240	9240	0
278	20240418	151100	389428130	9240	9240	9240	9240	0
279	20240418	151000	389428130	9240	9240	9240	9240	0
280	20240418	150900	389428130	9240	9240	9240	9240	0
281	20240418	150800	389428130	9240	9240	9240	9240	56
282	20240418	150700	388910690	9240	9240	9240	9240	100
283	20240418	150600	387986690	9240	9240	9240	9230	157
284	20240418	150500	386537210	9240	9230	9240	9230	579
285	20240418	150400	381190950	9230	9230	9230	9230	100
286	20240418	150300	380267950	9230	9220	9230	9220	557
287	20240418	150200	375131480	9220	9220	9220	9220	37
288	20240418	150100	374790340	9220	9220	9220	9220	0
289	20240418	150000	374790340	9220	9220	9220	9220	217
290	20240418	145900	372789600	9220	9220	9220	9220	0
291	20240418	145800	372789600	9220	9220	9220	9220	202
292	20240418	145700	370927160	9220	9220	9220	9220	201
293	20240418	145600	369073940	9210	9210	9210	9210	0
294	20240418	145500	369073940	9210	9210	9210	9210	3
295	20240418	145400	369046310	9210	9210	9210	9210	1
296	20240418	145300	369037100	9220	9220	9220	9220	101
297	20240418	145200	368105880	9220	9220	9220	9220	14
298	20240418	145100	367976800	9210	9210	9210	9210	4
299	20240418	145000	367939960	9220	9220	9220	9220	1
300	20240418	144900	367930740	9210	9210	9210	9210	0
301	20240418	144800	367930740	9210	9210	9210	9210	1
302	20240418	144700	367921530	9220	9220	9220	9220	0
303	20240418	144600	367921530	9220	9220	9220	9220	1
304	20240418	144500	367912310	9210	9220	9220	9210	13
305	20240418	144400	367792560	9220	9220	9220	9220	0
306	20240418	144300	367792560	9220	9220	9220	9220	32
307	20240418	144200	367497520	9220	9220	9220	9220	0
308	20240418	144100	367497520	9220	9220	9220	9220	1
309	20240418	144000	367488300	9210	9210	9210	9210	50
310	20240418	143900	367027800	9200	9200	9200	9200	0
311	20240418	143800	367027800	9200	9200	9200	9200	0
312	20240418	143700	367027800	9200	9200	9200	9200	100
313	20240418	143600	366107800	9210	9210	9210	9210	155
314	20240418	143500	364680250	9210	9210	9210	9210	200
315	20240418	143400	362838250	9220	9220	9220	9220	0
316	20240418	143300	362838250	9220	9220	9220	9220	0
317	20240418	143200	362838250	9220	9220	9220	9220	28
318	20240418	143100	362580090	9220	9230	9230	9220	609
319	20240418	143000	356963770	9230	9220	9230	9220	880
320	20240418	142900	348841500	9230	9230	9230	9230	0
321	20240418	142800	348841500	9230	9220	9230	9220	232
322	20240418	142700	346702300	9230	9230	9230	9230	33
323	20240418	142600	346397710	9220	9220	9220	9220	314
324	20240418	142500	343502630	9220	9220	9220	9220	0
325	20240418	142400	343502630	9220	9220	9220	9220	22
326	20240418	142300	343299790	9220	9220	9220	9200	380
327	20240418	142200	339796270	9220	9220	9220	9220	0
328	20240418	142100	339796270	9220	9210	9220	9210	1000
329	20240418	142000	330584270	9220	9220	9220	9220	2
330	20240418	141900	330565830	9200	9200	9210	9200	422
331	20240418	141800	326683420	9210	9210	9210	9210	60
332	20240418	141700	326130820	9210	9210	9210	9210	0
333	20240418	141600	326130820	9210	9210	9210	9210	0
334	20240418	141500	326130820	9210	9210	9210	9210	0
335	20240418	141400	326130820	9210	9210	9210	9210	0
336	20240418	141300	326130820	9210	9210	9210	9210	0
337	20240418	141200	326130820	9210	9210	9210	9210	399
338	20240418	141100	322456030	9220	9220	9220	9220	0
339	20240418	141000	322456030	9220	9220	9220	9220	1
340	20240418	140900	322446810	9220	9220	9220	9220	37
341	20240418	140800	322105670	9210	9210	9210	9210	9
342	20240418	140700	322022780	9220	9220	9220	9220	2
343	20240418	140600	322004340	9230	9230	9230	9230	0
344	20240418	140500	322004340	9230	9230	9230	9230	0
345	20240418	140400	322004340	9230	9230	9230	9230	0
346	20240418	140300	322004340	9230	9230	9230	9230	0
347	20240418	140200	322004340	9230	9230	9230	9230	0
348	20240418	140100	322004340	9230	9230	9230	9230	1
349	20240418	140000	321995110	9210	9210	9210	9210	0
350	20240418	135900	321995110	9210	9210	9210	9210	0
351	20240418	135800	321995110	9210	9220	9220	9210	100
352	20240418	135700	321074100	9230	9230	9230	9230	2
353	20240418	135600	321055640	9230	9230	9230	9230	0
354	20240418	135500	321055640	9230	9230	9230	9230	0
355	20240418	135400	321055640	9230	9230	9230	9230	33
356	20240418	135300	320751050	9230	9230	9230	9230	0
357	20240418	135200	320751050	9230	9220	9230	9220	155
358	20240418	135100	319320430	9210	9210	9210	9210	0
359	20240418	135000	319320430	9210	9210	9210	9210	0
360	20240418	134900	319320430	9210	9210	9210	9210	50
361	20240418	134800	318859930	9220	9220	9220	9220	0
362	20240418	134700	318859930	9220	9220	9220	9220	0
363	20240418	134600	318859930	9220	9220	9220	9220	199
364	20240418	134500	317025150	9220	9220	9220	9220	1
365	20240418	134400	317015930	9220	9220	9220	9220	0
366	20240418	134300	317015930	9220	9220	9220	9220	0
367	20240418	134200	317015930	9220	9220	9220	9220	387
368	20240418	134100	313447790	9220	9220	9220	9220	0
369	20240418	134000	313447790	9220	9220	9220	9220	0
370	20240418	133900	313447790	9220	9220	9220	9220	106
371	20240418	133800	312470470	9210	9210	9210	9210	92
372	20240418	133700	311623150	9210	9210	9210	9210	1
373	20240418	133600	311613940	9210	9210	9210	9210	5
374	20240418	133500	311567890	9210	9210	9210	9210	0
375	20240418	133400	311567890	9210	9210	9210	9210	2
376	20240418	133300	311549470	9200	9200	9200	9200	0
377	20240418	133200	311549470	9200	9200	9200	9200	0
378	20240418	133100	311549470	9200	9200	9200	9200	0
379	20240418	133000	311549470	9200	9200	9200	9200	647
380	20240418	132900	305597070	9200	9200	9200	9200	0
381	20240418	132800	305597070	9200	9200	9200	9200	104
382	20240418	132700	304640270	9200	9200	9200	9200	0
383	20240418	132600	304640270	9200	9200	9200	9200	111
384	20240418	132500	303619070	9190	9200	9200	9190	344
385	20240418	132400	300454330	9200	9200	9200	9200	0
386	20240418	132300	300454330	9200	9200	9200	9200	20
387	20240418	132200	300270330	9200	9200	9200	9200	2
388	20240418	132100	300251930	9200	9200	9200	9200	0
389	20240418	132000	300251930	9200	9200	9200	9200	3
390	20240418	131900	300224330	9200	9200	9200	9200	2
391	20240418	131800	300205930	9180	9180	9180	9180	7
392	20240418	131700	300141670	9190	9190	9190	9190	474
393	20240418	131600	295785610	9190	9190	9190	9190	100
394	20240418	131500	294866610	9190	9190	9190	9190	20
395	20240418	131400	294682810	9190	9180	9190	9180	102
396	20240418	131300	293746430	9190	9190	9190	9190	3
397	20240418	131200	293718860	9190	9180	9190	9180	101
398	20240418	131100	292791670	9180	9180	9180	9180	0
399	20240418	131000	292791670	9180	9180	9180	9180	0
400	20240418	130900	292791670	9180	9180	9180	9180	610
401	20240418	130800	287191870	9180	9180	9180	9180	1
402	20240418	130700	287182690	9180	9180	9180	9180	15
403	20240418	130600	287044990	9180	9180	9180	9180	326
404	20240418	130500	284052310	9180	9180	9180	9180	14
405	20240418	130400	283923790	9190	9190	9190	9190	0
406	20240418	130300	283923790	9190	9190	9190	9190	0
407	20240418	130200	283923790	9190	9190	9190	9190	0
408	20240418	130100	283923790	9190	9190	9190	9190	15
409	20240418	130000	283785940	9200	9200	9200	9200	0
410	20240418	125900	283785940	9200	9200	9200	9200	0
411	20240418	125800	283785940	9200	9200	9200	9200	0
412	20240418	125700	283785940	9200	9200	9200	9200	0
413	20240418	125600	283785940	9200	9200	9200	9200	11
414	20240418	125500	283684740	9200	9200	9200	9200	0
415	20240418	125400	283684740	9200	9200	9200	9200	0
416	20240418	125300	283684740	9200	9200	9200	9200	50
417	20240418	125200	283224740	9200	9200	9200	9200	0
418	20240418	125100	283224740	9200	9200	9200	9200	0
419	20240418	125000	283224740	9200	9200	9200	9200	0
420	20240418	124900	283224740	9200	9190	9200	9190	165
421	20240418	124800	281708290	9190	9190	9190	9190	21
422	20240418	124700	281515300	9190	9190	9200	9190	326
423	20240418	124600	278519340	9190	9190	9190	9190	23
424	20240418	124500	278307970	9190	9190	9190	9190	0
425	20240418	124400	278307970	9190	9190	9190	9190	0
426	20240418	124300	278307970	9190	9190	9190	9190	0
427	20240418	124200	278307970	9190	9190	9190	9190	20
428	20240418	124100	278124170	9190	9190	9190	9190	0
429	20240418	124000	278124170	9190	9190	9190	9190	60
430	20240418	123900	277572770	9200	9200	9200	9200	3
431	20240418	123800	277545170	9200	9200	9200	9200	21
432	20240418	123700	277351970	9200	9200	9200	9200	0
433	20240418	123600	277351970	9200	9200	9200	9200	0
434	20240418	123500	277351970	9200	9200	9200	9200	50
435	20240418	123400	276891970	9200	9200	9200	9200	222
436	20240418	123300	274849570	9200	9200	9200	9200	0
437	20240418	123200	274849570	9200	9200	9200	9200	0
438	20240418	123100	274849570	9200	9200	9200	9200	0
439	20240418	123000	274849570	9200	9200	9200	9200	0
440	20240418	122900	274849570	9200	9200	9200	9200	0
441	20240418	122800	274849570	9200	9200	9200	9200	0
442	20240418	122700	274849570	9200	9200	9200	9200	0
443	20240418	122600	274849570	9200	9200	9200	9200	0
444	20240418	122500	274849570	9200	9200	9200	9200	2
445	20240418	122400	274831170	9180	9180	9180	9180	0
446	20240418	122300	274831170	9180	9180	9180	9180	0
447	20240418	122200	274831170	9180	9190	9200	9170	297
448	20240418	122100	272106960	9190	9190	9190	9190	99
449	20240418	122000	271197150	9190	9190	9190	9190	0
450	20240418	121900	271197150	9190	9190	9190	9190	0
451	20240418	121800	271197150	9190	9190	9190	9190	0
452	20240418	121700	271197150	9190	9190	9190	9190	1
453	20240418	121600	271187960	9200	9200	9200	9200	0
454	20240418	121500	271187960	9200	9200	9200	9200	0
455	20240418	121400	271187960	9200	9200	9200	9200	0
456	20240418	121300	271187960	9200	9200	9200	9200	0
457	20240418	121200	271187960	9200	9200	9200	9200	0
458	20240418	121100	271187960	9200	9200	9200	9200	0
459	20240418	121000	271187960	9200	9200	9200	9200	0
460	20240418	120900	271187960	9200	9200	9200	9200	0
461	20240418	120800	271187960	9200	9200	9200	9200	0
462	20240418	120700	271187960	9200	9200	9200	9200	5
463	20240418	120600	271141960	9200	9200	9200	9200	0
464	20240418	120500	271141960	9200	9200	9200	9200	1
465	20240418	120400	271132760	9180	9180	9180	9180	0
466	20240418	120300	271132760	9180	9200	9200	9180	456
467	20240418	120200	266942160	9190	9180	9190	9180	4
468	20240418	120100	266905410	9180	9180	9180	9180	0
469	20240418	120000	266905410	9180	9180	9180	9180	0
470	20240418	115900	266905410	9180	9180	9180	9180	0
471	20240418	115800	266905410	9180	9180	9180	9180	0
472	20240418	115700	266905410	9180	9180	9180	9180	1
473	20240418	115600	266896230	9190	9190	9190	9190	67
474	20240418	115500	266280500	9190	9190	9190	9190	1
475	20240418	115400	266271310	9200	9200	9200	9200	0
476	20240418	115300	266271310	9200	9200	9200	9200	0
477	20240418	115200	266271310	9200	9200	9200	9200	0
478	20240418	115100	266271310	9200	9200	9200	9200	0
479	20240418	115000	266271310	9200	9200	9200	9200	0
480	20240418	114900	266271310	9200	9200	9200	9200	0
481	20240418	114800	266271310	9200	9200	9200	9200	0
482	20240418	114700	266271310	9200	9200	9200	9200	0
483	20240418	114600	266271310	9200	9200	9200	9200	550
484	20240418	114500	261211310	9200	9200	9200	9200	16
485	20240418	114400	261064110	9200	9200	9200	9200	0
486	20240418	114300	261064110	9200	9200	9200	9200	1
487	20240418	114200	261054910	9200	9200	9200	9200	0
488	20240418	114100	261054910	9200	9190	9200	9190	306
489	20240418	114000	258239770	9200	9200	9200	9200	437
490	20240418	113900	254219370	9200	9200	9200	9200	58
491	20240418	113800	253685770	9200	9200	9200	9200	1000
492	20240418	113700	244485770	9200	9200	9200	9200	100
493	20240418	113600	243565770	9200	9200	9200	9200	3
494	20240418	113500	243538170	9200	9200	9200	9200	0
495	20240418	113400	243538170	9200	9200	9200	9200	900
496	20240418	113300	235258170	9200	9200	9200	9200	0
497	20240418	113200	235258170	9200	9200	9200	9200	0
498	20240418	113100	235258170	9200	9200	9200	9200	10
499	20240418	113000	235166170	9200	9200	9200	9200	2
500	20240418	112900	235147770	9190	9190	9190	9190	1
501	20240418	112800	235138580	9200	9200	9200	9200	0
502	20240418	112700	235138580	9200	9200	9200	9200	0
503	20240418	112600	235138580	9200	9200	9200	9200	300
504	20240418	112500	232378580	9200	9200	9200	9200	0
505	20240418	112400	232378580	9200	9200	9200	9200	0
506	20240418	112300	232378580	9200	9200	9200	9200	100
507	20240418	112200	231458580	9200	9190	9200	9190	15
508	20240418	112100	231320670	9190	9190	9190	9190	0
509	20240418	112000	231320670	9190	9190	9190	9190	0
510	20240418	111900	231320670	9190	9190	9190	9190	0
511	20240418	111800	231320670	9190	9190	9190	9190	0
512	20240418	111700	231320670	9190	9190	9190	9190	0
513	20240418	111600	231320670	9190	9190	9190	9190	0
514	20240418	111500	231320670	9190	9190	9190	9190	0
515	20240418	111400	231320670	9190	9190	9190	9190	50
516	20240418	111300	230861170	9190	9190	9190	9190	0
517	20240418	111200	230861170	9190	9200	9200	9190	23
518	20240418	111100	230649600	9200	9200	9200	9200	0
519	20240418	111000	230649600	9200	9200	9200	9200	0
520	20240418	110900	230649600	9200	9200	9200	9200	0
521	20240418	110800	230649600	9200	9200	9200	9200	50
522	20240418	110700	230189600	9200	9200	9200	9200	0
523	20240418	110600	230189600	9200	9200	9200	9200	0
524	20240418	110500	230189600	9200	9200	9200	9200	0
525	20240418	110400	230189600	9200	9200	9200	9200	0
526	20240418	110300	230189600	9200	9200	9200	9200	7
527	20240418	110200	230125200	9200	9200	9200	9200	0
528	20240418	110100	230125200	9200	9200	9200	9200	4
529	20240418	110000	230088400	9200	9200	9200	9200	3
530	20240418	105900	230060800	9200	9170	9200	9170	210
531	20240418	105800	228134800	9170	9170	9170	9170	3157
532	20240418	105700	199185110	9170	9170	9170	9170	2000
533	20240418	105600	180845110	9170	9170	9170	9170	81
534	20240418	105500	180102340	9170	9170	9170	9170	2244
535	20240418	105400	159524860	9170	9190	9190	9170	756
536	20240418	105300	152589800	9190	9190	9190	9190	0
537	20240418	105200	152589800	9190	9190	9190	9190	0
538	20240418	105100	152589800	9190	9190	9190	9190	0
539	20240418	105000	152589800	9190	9190	9190	9190	0
540	20240418	104900	152589800	9190	9190	9190	9190	90
541	20240418	104800	151762700	9190	9190	9190	9190	115
542	20240418	104700	150705850	9190	9190	9190	9190	0
543	20240418	104600	150705850	9190	9190	9190	9190	8
544	20240418	104500	150632330	9190	9190	9190	9190	102
545	20240418	104400	149694950	9190	9190	9190	9190	45
546	20240418	104300	149281400	9190	9190	9190	9190	11
547	20240418	104200	149180310	9190	9200	9200	9190	42
548	20240418	104100	148793930	9200	9200	9200	9200	0
549	20240418	104000	148793930	9200	9200	9200	9200	6
550	20240418	103900	148738730	9200	9200	9200	9200	323
551	20240418	103800	145767130	9220	9220	9220	9220	113
552	20240418	103700	144725270	9220	9220	9220	9220	0
553	20240418	103600	144725270	9220	9220	9220	9220	3
554	20240418	103500	144697610	9190	9190	9190	9190	0
555	20240418	103400	144697610	9190	9190	9190	9190	1
556	20240418	103300	144688420	9190	9190	9190	9190	0
557	20240418	103200	144688420	9190	9190	9190	9190	22
558	20240418	103100	144486240	9190	9190	9190	9190	0
559	20240418	103000	144486240	9190	9190	9190	9190	0
560	20240418	102900	144486240	9190	9190	9190	9190	0
561	20240418	102800	144486240	9190	9190	9190	9190	0
562	20240418	102700	144486240	9190	9190	9190	9190	0
563	20240418	102600	144486240	9190	9190	9190	9190	0
564	20240418	102500	144486240	9190	9200	9200	9190	3
565	20240418	102400	144458660	9190	9190	9190	9190	0
566	20240418	102300	144458660	9190	9190	9190	9190	0
567	20240418	102200	144458660	9190	9190	9190	9190	0
568	20240418	102100	144458660	9190	9190	9190	9190	0
569	20240418	102000	144458660	9190	9220	9220	9190	14
570	20240418	101900	144329910	9190	9210	9210	9190	1000
571	20240418	101800	135135430	9210	9210	9210	9210	0
572	20240418	101700	135135430	9210	9200	9210	9200	2576
573	20240418	101600	111411620	9200	9200	9200	9200	133
574	20240418	101500	110188020	9210	9210	9210	9210	0
575	20240418	101400	110188020	9210	9210	9210	9210	4
576	20240418	101300	110151180	9200	9200	9200	9200	0
577	20240418	101200	110151180	9200	9200	9200	9200	0
578	20240418	101100	110151180	9200	9200	9200	9200	10
579	20240418	101000	110059180	9200	9200	9200	9200	0
580	20240418	100900	110059180	9200	9200	9200	9200	5
581	20240418	100800	110013180	9210	9210	9210	9210	0
582	20240418	100700	110013180	9210	9210	9210	9210	0
583	20240418	100600	110013180	9210	9210	9210	9210	4
584	20240418	100500	109976340	9200	9200	9200	9200	22
585	20240418	100400	109773940	9210	9210	9210	9210	0
586	20240418	100300	109773940	9210	9210	9210	9210	0
587	20240418	100200	109773940	9210	9210	9210	9210	30
588	20240418	100100	109497640	9210	9200	9210	9200	25
589	20240418	100000	109267620	9200	9200	9200	9200	83
590	20240418	095900	108504020	9210	9210	9210	9210	2
591	20240418	095800	108485600	9220	9220	9220	9220	0
592	20240418	095700	108485600	9220	9220	9220	9220	0
593	20240418	095600	108485600	9220	9220	9220	9220	0
594	20240418	095500	108485600	9220	9220	9220	9220	0
595	20240418	095400	108485600	9220	9220	9220	9220	69
596	20240418	095300	107849420	9200	9200	9200	9200	0
597	20240418	095200	107849420	9200	9220	9220	9200	374
598	20240418	095100	104408580	9220	9200	9220	9200	558
599	20240418	095000	99274820	9200	9200	9200	9200	2000
600	20240418	094900	80874820	9220	9220	9220	9220	118
601	20240418	094800	79786860	9220	9220	9220	9220	0
602	20240418	094700	79786860	9220	9220	9220	9220	0
603	20240418	094600	79786860	9220	9220	9220	9220	16
604	20240418	094500	79639340	9220	9220	9220	9220	0
605	20240418	094400	79639340	9220	9220	9220	9220	108
606	20240418	094300	78643580	9220	9210	9220	9210	10
607	20240418	094200	78551390	9220	9220	9220	9220	6
608	20240418	094100	78496070	9210	9210	9210	9210	204
609	20240418	094000	76617230	9210	9210	9210	9210	0
610	20240418	093900	76617230	9210	9210	9210	9210	10
611	20240418	093800	76525130	9210	9210	9210	9210	0
612	20240418	093700	76525130	9210	9210	9210	9210	3
613	20240418	093600	76497500	9200	9200	9200	9200	107
614	20240418	093500	75513100	9200	9200	9200	9200	1
615	20240418	093400	75503900	9200	9200	9200	9200	0
616	20240418	093300	75503900	9200	9200	9200	9200	65
617	20240418	093200	74905900	9200	9200	9200	9200	1
618	20240418	093100	74896700	9210	9210	9210	9210	30
619	20240418	093000	74620400	9200	9200	9200	9200	0
620	20240418	092900	74620400	9200	9200	9200	9200	34
621	20240418	092800	74307600	9200	9200	9210	9200	366
622	20240418	092700	70937880	9200	9190	9200	9190	525
623	20240418	092600	66109380	9190	9190	9190	9190	5
624	20240418	092500	66063430	9200	9170	9200	9170	1473
625	20240418	092400	52537910	9170	9160	9170	9160	13
626	20240418	092300	52418800	9160	9160	9160	9160	25
627	20240418	092200	52189800	9160	9160	9160	9160	110
628	20240418	092100	51182200	9160	9160	9160	9150	131
629	20240418	092000	49982540	9150	9150	9150	9150	0
630	20240418	091900	49982540	9150	9160	9160	9150	21
631	20240418	091800	49790380	9150	9150	9150	9150	64
632	20240418	091700	49204780	9160	9160	9160	9160	0
633	20240418	091600	49204780	9160	9160	9160	9160	0
634	20240418	091500	49204780	9160	9160	9160	9160	0
635	20240418	091400	49204780	9160	9160	9160	9160	172
636	20240418	091300	47629260	9170	9170	9170	9170	131
637	20240418	091200	46427990	9170	9170	9170	9170	113
638	20240418	091100	45391780	9160	9140	9160	9140	2291
639	20240418	091000	24439710	9130	9130	9130	9130	2
640	20240418	090900	24421450	9130	9130	9130	9130	98
641	20240418	090800	23526710	9100	9100	9100	9100	252
642	20240418	090700	21233510	9130	9130	9130	9130	2
643	20240418	090600	21215250	9130	9140	9140	9130	868
644	20240418	090500	13290380	9140	9130	9140	9130	102
645	20240418	090400	12358600	9130	9130	9130	9130	1065
646	20240418	090300	2635150	9130	9130	9130	9130	2
647	20240418	090200	2616890	9130	9130	9130	9130	0
648	20240418	090100	2616890	9130	9130	9130	9130	12
649	20240418	090000	2507330	9130	9080	9130	9080	276