KissMeData/208140/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201700	375635430	2990	2990	2990	2990	5219
3	20240418	201600	375635430	2990	2990	2990	2990	0
4	20240418	201500	375635430	2990	2990	2990	2990	0
5	20240418	201400	375635430	2990	2990	2990	2990	0
6	20240418	201300	375635430	2990	2990	2990	2990	0
7	20240418	201200	375635430	2990	2990	2990	2990	0
8	20240418	201100	375635430	2990	2990	2990	2990	0
9	20240418	201000	375635430	2990	2990	2990	2990	0
10	20240418	200900	375635430	2990	2990	2990	2990	0
11	20240418	200800	375635430	2990	2990	2990	2990	0
12	20240418	200700	375635430	2990	2990	2990	2990	0
13	20240418	200600	375635430	2990	2990	2990	2990	0
14	20240418	200500	375635430	2990	2990	2990	2990	0
15	20240418	200400	375635430	2990	2990	2990	2990	0
16	20240418	200300	375635430	2990	2990	2990	2990	0
17	20240418	200200	375635430	2990	2990	2990	2990	0
18	20240418	200100	375635430	2990	2990	2990	2990	0
19	20240418	200000	375635430	2990	2990	2990	2990	0
20	20240418	195900	375635430	2990	2990	2990	2990	0
21	20240418	195800	375635430	2990	2990	2990	2990	0
22	20240418	195700	375635430	2990	2990	2990	2990	0
23	20240418	195600	375635430	2990	2990	2990	2990	0
24	20240418	195500	375635430	2990	2990	2990	2990	0
25	20240418	195400	375635430	2990	2990	2990	2990	0
26	20240418	195300	375635430	2990	2990	2990	2990	0
27	20240418	195200	375635430	2990	2990	2990	2990	0
28	20240418	195100	375635430	2990	2990	2990	2990	0
29	20240418	195000	375635430	2990	2990	2990	2990	0
30	20240418	194900	375635430	2990	2990	2990	2990	0
31	20240418	194800	375635430	2990	2990	2990	2990	0
32	20240418	194700	375635430	2990	2990	2990	2990	5219
33	20240418	194600	375635430	2990	2990	2990	2990	0
34	20240418	194500	375635430	2990	2990	2990	2990	0
35	20240418	194400	375635430	2990	2990	2990	2990	0
36	20240418	194300	375635430	2990	2990	2990	2990	0
37	20240418	194200	375635430	2990	2990	2990	2990	0
38	20240418	194100	375635430	2990	2990	2990	2990	0
39	20240418	194000	375635430	2990	2990	2990	2990	0
40	20240418	193900	375635430	2990	2990	2990	2990	0
41	20240418	193800	375635430	2990	2990	2990	2990	0
42	20240418	193700	375635430	2990	2990	2990	2990	0
43	20240418	193600	375635430	2990	2990	2990	2990	0
44	20240418	193500	375635430	2990	2990	2990	2990	0
45	20240418	193400	375635430	2990	2990	2990	2990	0
46	20240418	193300	375635430	2990	2990	2990	2990	0
47	20240418	193200	375635430	2990	2990	2990	2990	0
48	20240418	193100	375635430	2990	2990	2990	2990	0
49	20240418	193000	375635430	2990	2990	2990	2990	0
50	20240418	192900	375635430	2990	2990	2990	2990	0
51	20240418	192800	375635430	2990	2990	2990	2990	0
52	20240418	192700	375635430	2990	2990	2990	2990	0
53	20240418	192600	375635430	2990	2990	2990	2990	0
54	20240418	192500	375635430	2990	2990	2990	2990	0
55	20240418	192400	375635430	2990	2990	2990	2990	0
56	20240418	192300	375635430	2990	2990	2990	2990	0
57	20240418	192200	375635430	2990	2990	2990	2990	0
58	20240418	192100	375635430	2990	2990	2990	2990	0
59	20240418	192000	375635430	2990	2990	2990	2990	0
60	20240418	191900	375635430	2990	2990	2990	2990	0
61	20240418	191800	375635430	2990	2990	2990	2990	0
62	20240418	191700	375635430	2990	2990	2990	2990	5219
63	20240418	191600	375635430	2990	2990	2990	2990	0
64	20240418	191500	375635430	2990	2990	2990	2990	0
65	20240418	191400	375635430	2990	2990	2990	2990	0
66	20240418	191300	375635430	2990	2990	2990	2990	0
67	20240418	191200	375635430	2990	2990	2990	2990	0
68	20240418	191100	375635430	2990	2990	2990	2990	0
69	20240418	191000	375635430	2990	2990	2990	2990	0
70	20240418	190900	375635430	2990	2990	2990	2990	0
71	20240418	190800	375635430	2990	2990	2990	2990	0
72	20240418	190700	375635430	2990	2990	2990	2990	0
73	20240418	190600	375635430	2990	2990	2990	2990	0
74	20240418	190500	375635430	2990	2990	2990	2990	0
75	20240418	190400	375635430	2990	2990	2990	2990	0
76	20240418	190300	375635430	2990	2990	2990	2990	0
77	20240418	190200	375635430	2990	2990	2990	2990	0
78	20240418	190100	375635430	2990	2990	2990	2990	0
79	20240418	190000	375635430	2990	2990	2990	2990	0
80	20240418	185900	375635430	2990	2990	2990	2990	0
81	20240418	185800	375635430	2990	2990	2990	2990	0
82	20240418	185700	375635430	2990	2990	2990	2990	0
83	20240418	185600	375635430	2990	2990	2990	2990	0
84	20240418	185500	375635430	2990	2990	2990	2990	0
85	20240418	185400	375635430	2990	2990	2990	2990	0
86	20240418	185300	375635430	2990	2990	2990	2990	0
87	20240418	185200	375635430	2990	2990	2990	2990	0
88	20240418	185100	375635430	2990	2990	2990	2990	0
89	20240418	185000	375635430	2990	2990	2990	2990	0
90	20240418	184900	375635430	2990	2990	2990	2990	0
91	20240418	184800	375635430	2990	2990	2990	2990	0
92	20240418	184700	375635430	2990	2990	2990	2990	5219
93	20240418	184600	375635430	2990	2990	2990	2990	0
94	20240418	184500	375635430	2990	2990	2990	2990	0
95	20240418	184400	375635430	2990	2990	2990	2990	0
96	20240418	184300	375635430	2990	2990	2990	2990	0
97	20240418	184200	375635430	2990	2990	2990	2990	0
98	20240418	184100	375635430	2990	2990	2990	2990	0
99	20240418	184000	375635430	2990	2990	2990	2990	0
100	20240418	183900	375635430	2990	2990	2990	2990	0
101	20240418	183800	375635430	2990	2990	2990	2990	0
102	20240418	183700	375635430	2990	2990	2990	2990	0
103	20240418	183600	375635430	2990	2990	2990	2990	0
104	20240418	183500	375635430	2990	2990	2990	2990	0
105	20240418	183400	375635430	2990	2990	2990	2990	0
106	20240418	183300	375635430	2990	2990	2990	2990	0
107	20240418	183200	375635430	2990	2990	2990	2990	0
108	20240418	183100	375635430	2990	2990	2990	2990	0
109	20240418	183000	375635430	2990	2990	2990	2990	0
110	20240418	182900	375635430	2990	2990	2990	2990	0
111	20240418	182800	375635430	2990	2990	2990	2990	0
112	20240418	182700	375635430	2990	2990	2990	2990	0
113	20240418	182600	375635430	2990	2990	2990	2990	0
114	20240418	182500	375635430	2990	2990	2990	2990	0
115	20240418	182400	375635430	2990	2990	2990	2990	0
116	20240418	182300	375635430	2990	2990	2990	2990	0
117	20240418	182200	375635430	2990	2990	2990	2990	0
118	20240418	182100	375635430	2990	2990	2990	2990	0
119	20240418	182000	375635430	2990	2990	2990	2990	0
120	20240418	181900	375635430	2990	2990	2990	2990	0
121	20240418	181800	375635430	2990	2990	2990	2990	0
122	20240418	181700	375635430	2990	2990	2990	2990	5219
123	20240418	181600	375635430	2990	2990	2990	2990	0
124	20240418	181500	375635430	2990	2990	2990	2990	0
125	20240418	181400	375635430	2990	2990	2990	2990	0
126	20240418	181300	375635430	2990	2990	2990	2990	0
127	20240418	181200	375635430	2990	2990	2990	2990	0
128	20240418	181100	375635430	2990	2990	2990	2990	0
129	20240418	181000	375635430	2990	2990	2990	2990	0
130	20240418	180900	375635430	2990	2990	2990	2990	0
131	20240418	180800	375635430	2990	2990	2990	2990	0
132	20240418	180700	375635430	2990	2990	2990	2990	0
133	20240418	180600	375635430	2990	2990	2990	2990	0
134	20240418	180500	375635430	2990	2990	2990	2990	0
135	20240418	180400	375635430	2990	2990	2990	2990	0
136	20240418	180300	375635430	2990	2990	2990	2990	0
137	20240418	180200	375635430	2990	2990	2990	2990	0
138	20240418	180100	375635430	2990	2990	2990	2990	0
139	20240418	180000	375635430	2990	2990	2990	2990	0
140	20240418	175900	375635430	2990	2990	2990	2990	0
141	20240418	175800	375635430	2990	2990	2990	2990	0
142	20240418	175700	375635430	2990	2990	2990	2990	0
143	20240418	175600	375635430	2990	2990	2990	2990	0
144	20240418	175500	375635430	2990	2990	2990	2990	0
145	20240418	175400	375635430	2990	2990	2990	2990	0
146	20240418	175300	375635430	2990	2990	2990	2990	0
147	20240418	175200	375635430	2990	2990	2990	2990	0
148	20240418	175100	375635430	2990	2990	2990	2990	0
149	20240418	175000	375635430	2990	2990	2990	2990	0
150	20240418	174900	375635430	2990	2990	2990	2990	0
151	20240418	174800	375635430	2990	2990	2990	2990	0
152	20240418	174700	375635430	2990	2990	2990	2990	5219
153	20240418	174600	375635430	2990	2990	2990	2990	0
154	20240418	174500	375635430	2990	2990	2990	2990	0
155	20240418	174400	375635430	2990	2990	2990	2990	0
156	20240418	174300	375635430	2990	2990	2990	2990	0
157	20240418	174200	375635430	2990	2990	2990	2990	0
158	20240418	174100	375635430	2990	2990	2990	2990	0
159	20240418	174000	375635430	2990	2990	2990	2990	0
160	20240418	173900	375635430	2990	2990	2990	2990	0
161	20240418	173800	375635430	2990	2990	2990	2990	0
162	20240418	173700	375635430	2990	2990	2990	2990	0
163	20240418	173600	375635430	2990	2990	2990	2990	0
164	20240418	173500	375635430	2990	2990	2990	2990	0
165	20240418	173400	375635430	2990	2990	2990	2990	0
166	20240418	173300	375635430	2990	2990	2990	2990	0
167	20240418	173200	375635430	2990	2990	2990	2990	0
168	20240418	173100	375635430	2990	2990	2990	2990	0
169	20240418	173000	375635430	2990	2990	2990	2990	0
170	20240418	172900	375635430	2990	2990	2990	2990	0
171	20240418	172800	375635430	2990	2990	2990	2990	0
172	20240418	172700	375635430	2990	2990	2990	2990	0
173	20240418	172600	375635430	2990	2990	2990	2990	0
174	20240418	172500	375635430	2990	2990	2990	2990	0
175	20240418	172400	375635430	2990	2990	2990	2990	0
176	20240418	172300	375635430	2990	2990	2990	2990	0
177	20240418	172200	375635430	2990	2990	2990	2990	0
178	20240418	172100	375635430	2990	2990	2990	2990	0
179	20240418	172000	375635430	2990	2990	2990	2990	0
180	20240418	171900	375635430	2990	2990	2990	2990	0
181	20240418	171800	375635430	2990	2990	2990	2990	0
182	20240418	171700	375635430	2990	2990	2990	2990	5219
183	20240418	171600	375635430	2990	2990	2990	2990	0
184	20240418	171500	375635430	2990	2990	2990	2990	0
185	20240418	171400	375635430	2990	2990	2990	2990	0
186	20240418	171300	375635430	2990	2990	2990	2990	0
187	20240418	171200	375635430	2990	2990	2990	2990	0
188	20240418	171100	375635430	2990	2990	2990	2990	0
189	20240418	171000	375635430	2990	2990	2990	2990	0
190	20240418	170900	375635430	2990	2990	2990	2990	0
191	20240418	170800	375635430	2990	2990	2990	2990	0
192	20240418	170700	375635430	2990	2990	2990	2990	0
193	20240418	170600	375635430	2990	2990	2990	2990	0
194	20240418	170500	375635430	2990	2990	2990	2990	0
195	20240418	170400	375635430	2990	2990	2990	2990	0
196	20240418	170300	375635430	2990	2990	2990	2990	0
197	20240418	170200	375635430	2990	2990	2990	2990	0
198	20240418	170100	375635430	2990	2990	2990	2990	0
199	20240418	170000	375635430	2990	2990	2990	2990	0
200	20240418	165900	375635430	2990	2990	2990	2990	0
201	20240418	165800	375635430	2990	2990	2990	2990	0
202	20240418	165700	375635430	2990	2990	2990	2990	0
203	20240418	165600	375635430	2990	2990	2990	2990	0
204	20240418	165500	375635430	2990	2990	2990	2990	0
205	20240418	165400	375635430	2990	2990	2990	2990	0
206	20240418	165300	375635430	2990	2990	2990	2990	0
207	20240418	165200	375635430	2990	2990	2990	2990	0
208	20240418	165100	375635430	2990	2990	2990	2990	0
209	20240418	165000	375635430	2990	2990	2990	2990	0
210	20240418	164900	375635430	2990	2990	2990	2990	0
211	20240418	164800	375635430	2990	2990	2990	2990	0
212	20240418	164700	375635430	2990	2990	2990	2990	5219
213	20240418	164600	375635430	2990	2990	2990	2990	0
214	20240418	164500	375635430	2990	2990	2990	2990	0
215	20240418	164400	375635430	2990	2990	2990	2990	0
216	20240418	164300	375635430	2990	2990	2990	2990	0
217	20240418	164200	375635430	2990	2990	2990	2990	0
218	20240418	164100	375635430	2990	2990	2990	2990	0
219	20240418	164000	375635430	2990	2990	2990	2990	0
220	20240418	163900	375635430	2990	2990	2990	2990	0
221	20240418	163800	375635430	2990	2990	2990	2990	0
222	20240418	163700	375635430	2990	2990	2990	2990	0
223	20240418	163600	375635430	2990	2990	2990	2990	0
224	20240418	163500	375635430	2990	2990	2990	2990	0
225	20240418	163400	375635430	2990	2990	2990	2990	0
226	20240418	163300	375635430	2990	2990	2990	2990	0
227	20240418	163200	375635430	2990	2990	2990	2990	0
228	20240418	163100	375635430	2990	2990	2990	2990	0
229	20240418	163000	375635430	2990	2990	2990	2990	0
230	20240418	162900	375635430	2990	2990	2990	2990	0
231	20240418	162800	375635430	2990	2990	2990	2990	0
232	20240418	162700	375635430	2990	2990	2990	2990	0
233	20240418	162600	375635430	2990	2990	2990	2990	0
234	20240418	162500	375635430	2990	2990	2990	2990	0
235	20240418	162400	375635430	2990	2990	2990	2990	0
236	20240418	162300	375635430	2990	2990	2990	2990	0
237	20240418	162200	375635430	2990	2990	2990	2990	0
238	20240418	162100	375635430	2990	2990	2990	2990	0
239	20240418	162000	375635430	2990	2990	2990	2990	0
240	20240418	161900	375635430	2990	2990	2990	2990	0
241	20240418	161800	375635430	2990	2990	2990	2990	0
242	20240418	161700	375635430	2990	2990	2990	2990	5219
243	20240418	161600	375635430	2990	2990	2990	2990	0
244	20240418	161500	375635430	2990	2990	2990	2990	0
245	20240418	161400	375635430	2990	2990	2990	2990	0
246	20240418	161300	375635430	2990	2990	2990	2990	0
247	20240418	161200	375635430	2990	2990	2990	2990	0
248	20240418	161100	375635430	2990	2990	2990	2990	0
249	20240418	161000	375635430	2990	2990	2990	2990	0
250	20240418	160900	375635430	2990	2990	2990	2990	0
251	20240418	160800	375635430	2990	2990	2990	2990	0
252	20240418	160700	375635430	2990	2990	2990	2990	0
253	20240418	160600	375635430	2990	2990	2990	2990	0
254	20240418	160500	375635430	2990	2990	2990	2990	0
255	20240418	160400	375635430	2990	2990	2990	2990	0
256	20240418	160300	375635430	2990	2990	2990	2990	0
257	20240418	160200	375635430	2990	2990	2990	2990	0
258	20240418	160100	375635430	2990	2990	2990	2990	0
259	20240418	160000	375635430	2990	2990	2990	2990	0
260	20240418	155900	375635430	2990	2990	2990	2990	0
261	20240418	155800	375635430	2990	2990	2990	2990	0
262	20240418	155700	375635430	2990	2990	2990	2990	0
263	20240418	155600	375635430	2990	2990	2990	2990	0
264	20240418	155500	375635430	2990	2990	2990	2990	0
265	20240418	155400	375635430	2990	2990	2990	2990	0
266	20240418	155300	375635430	2990	2990	2990	2990	0
267	20240418	155200	375635430	2990	2990	2990	2990	0
268	20240418	155100	375635430	2990	2990	2990	2990	0
269	20240418	155000	375635430	2990	2990	2990	2990	0
270	20240418	154900	375635430	2990	2990	2990	2990	0
271	20240418	154800	375635430	2990	2990	2990	2990	0
272	20240418	154700	375635430	2990	2990	2990	2990	5219
273	20240418	154600	375635430	2990	2990	2990	2990	0
274	20240418	154500	375635430	2990	2990	2990	2990	0
275	20240418	154400	375635430	2990	2990	2990	2990	0
276	20240418	154300	375635430	2990	2990	2990	2990	0
277	20240418	154200	375635430	2990	2990	2990	2990	0
278	20240418	154100	375635430	2990	2990	2990	2990	0
279	20240418	154000	375635430	2990	2990	2990	2990	0
280	20240418	153900	375635430	2990	2990	2990	2990	0
281	20240418	153800	375635430	2990	2990	2990	2990	0
282	20240418	153700	375635430	2990	2990	2990	2990	0
283	20240418	153600	375635430	2990	2990	2990	2990	0
284	20240418	153500	375635430	2990	2990	2990	2990	0
285	20240418	153400	375635430	2990	2990	2990	2990	0
286	20240418	153300	375635430	2990	2990	2990	2990	0
287	20240418	153200	375635430	2990	2990	2990	2990	0
288	20240418	153100	375635430	2990	2990	2990	2990	0
289	20240418	153000	375635430	2990	2990	2990	2990	5219
290	20240418	152900	360030620	2985	2985	2985	2985	0
291	20240418	152800	360030620	2985	2985	2985	2985	0
292	20240418	152700	360030620	2985	2985	2985	2985	0
293	20240418	152600	360030620	2985	2985	2985	2985	0
294	20240418	152500	360030620	2985	2985	2985	2985	0
295	20240418	152400	360030620	2985	2985	2985	2985	0
296	20240418	152300	360030620	2985	2985	2985	2985	0
297	20240418	152200	360030620	2985	2985	2985	2985	0
298	20240418	152100	360030620	2985	2985	2985	2985	0
299	20240418	152000	360030620	2985	2985	2985	2985	0
300	20240418	151900	360030620	2985	2980	2985	2980	112
301	20240418	151800	359696630	2985	2985	2985	2985	5
302	20240418	151700	359681705	2985	2990	2990	2985	4457
303	20240418	151600	346377555	2985	2990	2990	2985	172
304	20240418	151500	345863780	2985	2985	2990	2985	1688
305	20240418	151400	340825090	2980	2980	2985	2980	854
306	20240418	151300	338276660	2985	2985	2985	2980	7
307	20240418	151200	338255780	2985	2985	2985	2985	2
308	20240418	151100	338249810	2985	2985	2985	2980	20
309	20240418	151000	338190200	2985	2985	2985	2985	0
310	20240418	150900	338190200	2985	2980	2985	2980	211
311	20240418	150800	337561360	2980	2990	2990	2980	904
312	20240418	150700	334858410	2975	2975	2975	2975	1
313	20240418	150600	334855435	2990	2980	2990	2975	109
314	20240418	150500	334530610	2990	2980	2990	2980	95
315	20240418	150400	334247490	2990	2990	2990	2990	1
316	20240418	150300	334244500	2980	2990	2990	2980	201
317	20240418	150200	333643520	2990	2990	2990	2990	1
318	20240418	150100	333640530	2975	2985	2990	2975	14
319	20240418	150000	333598840	2980	2990	2990	2980	41
320	20240418	145900	333476650	2985	2985	2985	2985	0
321	20240418	145800	333476650	2985	2985	2985	2985	0
322	20240418	145700	333476650	2985	2985	2985	2985	107
323	20240418	145600	333157255	2990	2985	2990	2985	341
324	20240418	145500	332139365	2990	2990	2990	2990	25
325	20240418	145400	332064615	2995	2995	2995	2995	0
326	20240418	145300	332064615	2995	2990	2995	2990	2
327	20240418	145200	332058630	2995	2985	2995	2985	379
328	20240418	145100	330927205	2985	2980	2985	2980	366
329	20240418	145000	329836520	2980	2980	2980	2980	1283
330	20240418	144900	326013180	2980	2980	2980	2980	0
331	20240418	144800	326013180	2980	2980	2980	2980	66
332	20240418	144700	325816500	2980	2980	2985	2980	101
333	20240418	144600	325515515	2985	2985	2985	2985	0
334	20240418	144500	325515515	2985	2975	2985	2975	2
335	20240418	144400	325509555	2985	2985	2985	2975	1704
336	20240418	144300	320440115	2985	2985	2985	2985	0
337	20240418	144200	320440115	2985	2985	2985	2985	0
338	20240418	144100	320440115	2985	2985	2985	2985	0
339	20240418	144000	320440115	2985	2980	2985	2975	1776
340	20240418	143900	315149085	2985	2985	2985	2985	0
341	20240418	143800	315149085	2985	2980	2985	2980	33
342	20240418	143700	315050585	2985	2985	2985	2980	3
343	20240418	143600	315041635	2980	2980	2980	2980	1001
344	20240418	143500	312058655	2985	2985	2985	2985	0
345	20240418	143400	312058655	2985	2985	2985	2985	1
346	20240418	143300	312055670	2985	2985	2985	2985	59
347	20240418	143200	311879555	2985	2985	2985	2985	0
348	20240418	143100	311879555	2985	2985	2985	2985	6
349	20240418	143000	311861645	2985	2980	2985	2980	2
350	20240418	142900	311855680	2985	2980	2985	2980	110
351	20240418	142800	311527675	2985	2990	2990	2985	5
352	20240418	142700	311512735	2995	2980	2995	2980	2
353	20240418	142600	311506760	2995	2995	2995	2995	1
354	20240418	142500	311503765	2980	2995	2995	2980	6750
355	20240418	142400	291358150	2990	2990	2995	2990	6
356	20240418	142300	291340205	2995	2995	2995	2995	0
357	20240418	142200	291340205	2995	2995	2995	2995	0
358	20240418	142100	291340205	2995	2995	2995	2995	0
359	20240418	142000	291340205	2995	2995	2995	2995	0
360	20240418	141900	291340205	2995	2995	2995	2995	0
361	20240418	141800	291340205	2995	2995	2995	2990	483
362	20240418	141700	289893625	2995	2995	2995	2995	1
363	20240418	141600	289890630	2990	2990	2990	2990	1
364	20240418	141500	289887640	2995	2995	2995	2990	8
365	20240418	141400	289863685	2990	2990	2990	2990	1
366	20240418	141300	289860695	2995	2995	2995	2995	1
367	20240418	141200	289857700	2995	2995	2995	2995	1
368	20240418	141100	289854705	2995	2995	2995	2995	2
369	20240418	141000	289848715	2995	2990	2995	2990	10
370	20240418	140900	289818800	2990	2990	2990	2990	3
371	20240418	140800	289809830	2995	2995	2995	2995	1
372	20240418	140700	289806835	2995	2995	2995	2995	1001
373	20240418	140600	286808840	2995	2995	2995	2995	1000
374	20240418	140500	283813840	2995	2995	2995	2995	0
375	20240418	140400	283813840	2995	2995	2995	2995	0
376	20240418	140300	283813840	2995	2975	2995	2975	12
377	20240418	140200	283778120	2995	2990	2995	2980	4198
378	20240418	140100	271267425	2980	2980	2980	2980	1
379	20240418	140000	271264445	2980	2980	2980	2980	0
380	20240418	135900	271264445	2980	2995	2995	2980	35
381	20240418	135800	271160115	2990	2990	2990	2990	150
382	20240418	135700	270711615	2990	2980	2990	2980	3
383	20240418	135600	270702660	2985	2985	2985	2985	0
384	20240418	135500	270702660	2985	2980	2985	2980	400
385	20240418	135400	269508665	2985	2985	2985	2980	24
386	20240418	135300	269437030	2985	2985	2985	2985	0
387	20240418	135200	269437030	2985	2985	2985	2985	1
388	20240418	135100	269434045	2980	2980	2980	2980	0
389	20240418	135000	269434045	2980	2985	2985	2980	1827
390	20240418	134900	263989580	2980	2980	2980	2980	1
391	20240418	134800	263986600	2985	2985	2985	2985	100
392	20240418	134700	263688100	2985	2985	2985	2985	45
393	20240418	134600	263553775	2985	2985	2985	2985	1
394	20240418	134500	263550790	2985	2985	2985	2985	0
395	20240418	134400	263550790	2985	2985	2985	2985	0
396	20240418	134300	263550790	2985	2980	2985	2980	2
397	20240418	134200	263544825	2985	2985	2985	2985	0
398	20240418	134100	263544825	2985	2985	2985	2985	100
399	20240418	134000	263246325	2985	2985	2985	2985	0
400	20240418	133900	263246325	2985	2985	2985	2985	0
401	20240418	133800	263246325	2985	2980	2985	2980	501
402	20240418	133700	261753340	2985	2985	2985	2985	1
403	20240418	133600	261750355	2980	2990	2990	2980	4
404	20240418	133500	261738405	2990	2990	2990	2990	0
405	20240418	133400	261738405	2990	2990	2990	2990	237
406	20240418	133300	261029775	2990	2990	2990	2990	0
407	20240418	133200	261029775	2990	2990	2990	2990	0
408	20240418	133100	261029775	2990	2990	2990	2990	0
409	20240418	133000	261029775	2990	2990	2990	2990	10
410	20240418	132900	260999875	2990	2990	2990	2990	0
411	20240418	132800	260999875	2990	2990	2990	2990	420
412	20240418	132700	259744075	2990	2985	2990	2985	25
413	20240418	132600	259669445	2980	2980	2980	2980	0
414	20240418	132500	259669445	2980	2985	2985	2980	101
415	20240418	132400	259367965	2985	2985	2985	2985	21
416	20240418	132300	259305280	2985	2985	2985	2985	4
417	20240418	132200	259293340	2985	2985	2985	2985	10
418	20240418	132100	259263490	2985	2985	2985	2985	9
419	20240418	132000	259236625	2985	2985	2985	2985	335
420	20240418	131900	258236650	2990	2980	2990	2980	2
421	20240418	131800	258230680	2990	2980	2990	2980	92
422	20240418	131700	257955610	2990	2990	2990	2990	1
423	20240418	131600	257952620	2980	2985	2985	2980	201
424	20240418	131500	257352640	2985	2985	2985	2985	400
425	20240418	131400	256158640	2985	2985	2985	2985	467
426	20240418	131300	254764645	2985	2985	2985	2985	436
427	20240418	131200	253463185	2985	2985	2985	2985	0
428	20240418	131100	253463185	2985	2980	2985	2980	135
429	20240418	131000	253060215	2985	2985	2985	2985	1
430	20240418	130900	253057230	2980	2985	2985	2980	287
431	20240418	130800	252201870	2985	2985	2985	2985	1100
432	20240418	130700	248918370	2975	2985	2985	2975	7358
433	20240418	130600	227000535	2980	2985	2985	2980	146
434	20240418	130500	226564730	2980	2980	2980	2980	0
435	20240418	130400	226564730	2980	2980	2980	2980	8
436	20240418	130300	226540890	2980	2980	2980	2980	1001
437	20240418	130200	223557910	2985	2985	2985	2985	219
438	20240418	130100	222904195	2980	2980	2980	2980	0
439	20240418	130000	222904195	2980	2980	2980	2980	0
440	20240418	125900	222904195	2980	2980	2980	2980	1
441	20240418	125800	222901215	2985	2985	2985	2980	102
442	20240418	125700	222596750	2985	2985	2985	2985	0
443	20240418	125600	222596750	2985	2985	2985	2985	2
444	20240418	125500	222590780	2985	2990	2990	2980	435
445	20240418	125400	221292795	2980	2980	2980	2980	18
446	20240418	125300	221239155	2980	2980	2980	2980	1
447	20240418	125200	221236175	2990	2990	2990	2990	0
448	20240418	125100	221236175	2990	2980	2990	2980	60
449	20240418	125000	221056785	2990	2990	2990	2990	0
450	20240418	124900	221056785	2990	2990	2990	2990	0
451	20240418	124800	221056785	2990	2990	2990	2990	0
452	20240418	124700	221056785	2990	2990	2990	2990	0
453	20240418	124600	221056785	2990	2990	2990	2990	0
454	20240418	124500	221056785	2990	2990	2990	2990	0
455	20240418	124400	221056785	2990	2980	2990	2980	2
456	20240418	124300	221050815	2990	2980	2990	2980	675
457	20240418	124200	219039305	2980	2980	2980	2980	200
458	20240418	124100	218443305	2980	2980	2980	2980	102
459	20240418	124000	218139345	2980	2980	2980	2980	1
460	20240418	123900	218136365	2980	2980	2980	2980	0
461	20240418	123800	218136365	2980	2980	2980	2980	1
462	20240418	123700	218133385	2990	2990	2990	2990	1
463	20240418	123600	218130395	2980	2980	2980	2980	0
464	20240418	123500	218130395	2980	2985	2985	2980	11
465	20240418	123400	218097565	2980	2980	2980	2980	4
466	20240418	123300	218085645	2980	2980	2980	2980	1
467	20240418	123200	218082665	2990	2985	2990	2980	129
468	20240418	123100	217697105	2985	2985	2985	2985	172
469	20240418	123000	217183685	2980	2985	2985	2980	11
470	20240418	122900	217150855	2980	2980	2985	2980	1839
471	20240418	122800	211669635	2985	2985	2985	2985	0
472	20240418	122700	211669635	2985	2985	2985	2985	10
473	20240418	122600	211639785	2980	2980	2980	2980	90
474	20240418	122500	211371585	2980	2980	2980	2980	0
475	20240418	122400	211371585	2980	2980	2980	2980	1
476	20240418	122300	211368605	2985	2985	2985	2985	227
477	20240418	122200	210691010	2990	2990	2990	2990	1
478	20240418	122100	210688020	2990	2990	2990	2990	0
479	20240418	122000	210688020	2990	2990	2990	2990	33
480	20240418	121900	210589350	2985	2985	2985	2985	0
481	20240418	121800	210589350	2985	2985	2985	2985	313
482	20240418	121700	209655045	2985	2985	2985	2985	310
483	20240418	121600	208729695	2985	2985	2985	2985	58
484	20240418	121500	208556565	2985	2985	2985	2985	0
485	20240418	121400	208556565	2985	2985	2985	2985	1
486	20240418	121300	208553580	2985	2985	2985	2985	165
487	20240418	121200	208061055	2990	2990	2990	2990	1
488	20240418	121100	208058065	2985	2985	2985	2985	0
489	20240418	121000	208058065	2985	2985	2985	2985	0
490	20240418	120900	208058065	2985	2985	2985	2985	0
491	20240418	120800	208058065	2985	2985	2995	2985	102
492	20240418	120700	207752595	2995	2985	2995	2985	273
493	20240418	120600	206937680	2985	2980	2985	2980	512
494	20240418	120500	205409365	2985	2995	2995	2985	83
495	20240418	120400	205161480	2985	2985	2985	2985	57
496	20240418	120300	204991335	2985	2985	2985	2980	2399
497	20240418	120200	197838240	2985	2990	2990	2985	11
498	20240418	120100	197805355	2985	2985	2985	2985	0
499	20240418	120000	197805355	2985	2985	2985	2985	1
500	20240418	115900	197802370	3000	3000	3000	2985	3
501	20240418	115800	197793385	2985	2985	2985	2985	0
502	20240418	115700	197793385	2985	2985	2985	2985	200
503	20240418	115600	197196385	2985	2985	2985	2985	0
504	20240418	115500	197196385	2985	2985	2985	2985	1201
505	20240418	115400	193611400	3005	3005	3005	3005	1
506	20240418	115300	193608395	2985	2985	2985	2985	0
507	20240418	115200	193608395	2985	2985	2985	2985	0
508	20240418	115100	193608395	2985	2985	2985	2985	0
509	20240418	115000	193608395	2985	3005	3005	2985	2
510	20240418	114900	193602405	2985	2985	2985	2985	0
511	20240418	114800	193602405	2985	2985	2985	2985	2
512	20240418	114700	193596435	3005	3005	3005	2985	1160
513	20240418	114600	190133795	2985	3005	3005	2985	4
514	20240418	114500	190121815	3005	2990	3005	2990	350
515	20240418	114400	189070080	3005	3005	3005	3005	100
516	20240418	114300	188769580	3005	2995	3005	2985	1721
517	20240418	114200	183624145	2995	2995	2995	2995	1
518	20240418	114100	183621150	2995	2990	2995	2990	15
519	20240418	114000	183576295	2990	2990	2990	2990	200
520	20240418	113900	182978295	2985	2985	2985	2985	1
521	20240418	113800	182975310	2990	2990	2990	2985	534
522	20240418	113700	181379210	2990	2995	2995	2990	35
523	20240418	113600	181274390	2995	2995	2995	2990	19
524	20240418	113500	181217490	2985	2990	2995	2985	1003
525	20240418	113400	178222715	2990	2995	2995	2990	9
526	20240418	113300	178195765	2995	2995	2995	2995	4
527	20240418	113200	178183785	2990	3000	3000	2990	1275
528	20240418	113100	174371515	2990	3000	3000	2990	1003
529	20240418	113000	171371750	3000	3000	3000	3000	0
530	20240418	112900	171371750	3000	3000	3000	3000	0
531	20240418	112800	171371750	3000	3000	3000	3000	0
532	20240418	112700	171371750	3000	3000	3000	2995	3
533	20240418	112600	171362755	3000	3000	3000	3000	0
534	20240418	112500	171362755	3000	3000	3000	3000	1
535	20240418	112400	171359755	3000	3000	3000	3000	0
536	20240418	112300	171359755	3000	3000	3000	3000	0
537	20240418	112200	171359755	3000	2995	3000	2995	9
538	20240418	112100	171332780	3000	3000	3000	3000	0
539	20240418	112000	171332780	3000	3000	3000	3000	0
540	20240418	111900	171332780	3000	2995	3000	2995	3
541	20240418	111800	171323790	3000	3000	3000	3000	0
542	20240418	111700	171323790	3000	3000	3000	3000	1
543	20240418	111600	171320790	2995	2995	2995	2995	394
544	20240418	111500	170140760	3000	2995	3000	2995	111
545	20240418	111400	169808310	3000	2995	3000	2995	2
546	20240418	111300	169802315	3000	3000	3000	3000	0
547	20240418	111200	169802315	3000	3000	3005	3000	501
548	20240418	111100	168299310	3000	3000	3000	3000	0
549	20240418	111000	168299310	3000	3000	3000	3000	0
550	20240418	110900	168299310	3000	3000	3000	3000	0
551	20240418	110800	168299310	3000	3000	3000	3000	0
552	20240418	110700	168299310	3000	3000	3000	3000	0
553	20240418	110600	168299310	3000	3005	3005	3000	61
554	20240418	110500	168116285	3005	3005	3005	3005	0
555	20240418	110400	168116285	3005	3005	3005	3005	1
556	20240418	110300	168113280	3005	3000	3005	3000	100
557	20240418	110200	167813275	3005	3005	3005	3005	0
558	20240418	110100	167813275	3005	3005	3005	3005	0
559	20240418	110000	167813275	3005	3005	3005	3005	1
560	20240418	105900	167810270	3000	3005	3005	3000	12
561	20240418	105800	167774260	3005	2995	3005	2995	2088
562	20240418	105700	161520690	3005	3005	3005	3005	0
563	20240418	105600	161520690	3005	3000	3005	3000	15
564	20240418	105500	161475685	3010	3010	3010	3010	0
565	20240418	105400	161475685	3010	3005	3010	3005	198
566	20240418	105300	160880690	3005	3005	3005	3005	0
567	20240418	105200	160880690	3005	3005	3005	3005	0
568	20240418	105100	160880690	3005	3005	3005	3005	0
569	20240418	105000	160880690	3005	3010	3010	3005	103
570	20240418	104900	160570665	3000	3000	3000	3000	1933
571	20240418	104800	154771665	3010	3000	3010	3000	2
572	20240418	104700	154765655	3010	3010	3010	3010	0
573	20240418	104600	154765655	3010	3005	3010	3005	4175
574	20240418	104500	142219615	3005	3005	3005	3005	1263
575	20240418	104400	138424300	3005	3005	3005	3005	1000
576	20240418	104300	135419300	3005	3005	3005	3005	0
577	20240418	104200	135419300	3005	3000	3005	3000	4
578	20240418	104100	135407295	3005	3005	3005	3005	20
579	20240418	104000	135347195	3005	3000	3005	3000	96
580	20240418	103900	135059025	3005	3000	3005	3000	694
581	20240418	103800	132976975	3000	3000	3000	3000	1
582	20240418	103700	132973975	3000	3000	3000	2995	8
583	20240418	103600	132950005	3000	3000	3000	3000	51
584	20240418	103500	132797005	3000	3000	3000	3000	0
585	20240418	103400	132797005	3000	3000	3000	3000	1
586	20240418	103300	132794005	3000	2995	3000	2995	21
587	20240418	103200	132731045	3000	3000	3000	3000	1
588	20240418	103100	132728045	3000	3000	3000	3000	0
589	20240418	103000	132728045	3000	2995	3000	2995	73
590	20240418	102900	132509400	2995	2995	2995	2995	100
591	20240418	102800	132209900	2995	2995	2995	2995	1
592	20240418	102700	132206905	3000	3000	3000	3000	200
593	20240418	102600	131606905	3000	3000	3000	3000	167
594	20240418	102500	131105905	3000	3000	3000	2995	1826
595	20240418	102400	125627910	3000	3000	3000	2995	272
596	20240418	102300	124813260	3000	3000	3000	3000	0
597	20240418	102200	124813260	3000	2995	3000	2995	404
598	20240418	102100	123601270	3000	2995	3000	2995	6
599	20240418	102000	123583295	3000	3000	3000	3000	0
600	20240418	101900	123583295	3000	3000	3000	3000	2
601	20240418	101800	123577295	3000	3000	3000	3000	0
602	20240418	101700	123577295	3000	3000	3000	3000	1
603	20240418	101600	123574295	2995	3000	3000	2995	426
604	20240418	101500	122298370	3000	3000	3000	3000	0
605	20240418	101400	122298370	3000	2990	3000	2990	426
606	20240418	101300	121024620	3000	2990	3000	2990	336
607	20240418	101200	120018300	2995	2990	2995	2990	2
608	20240418	101100	120012315	2995	2995	2995	2995	1
609	20240418	101000	120009320	2990	2990	2990	2990	41
610	20240418	100900	119886730	2995	2995	2995	2985	3
611	20240418	100800	119877755	2990	3000	3000	2990	4007
612	20240418	100700	107888320	3000	3000	3000	3000	201
613	20240418	100600	107285320	3000	3000	3000	3000	2
614	20240418	100500	107279320	3000	3000	3000	3000	2002
615	20240418	100400	101273320	3000	3000	3000	3000	1
616	20240418	100300	101270320	3000	3000	3000	3000	247
617	20240418	100200	100529320	3000	3000	3000	3000	10
618	20240418	100100	100499320	3000	3000	3000	3000	37
619	20240418	100000	100388320	3000	3000	3000	3000	300
620	20240418	095900	99488320	3000	3000	3000	3000	0
621	20240418	095800	99488320	3000	3000	3000	3000	2
622	20240418	095700	99482320	3000	3000	3000	3000	15
623	20240418	095600	99437320	3000	2995	3000	2990	303
624	20240418	095500	98529830	3000	3000	3000	2995	13
625	20240418	095400	98490835	3000	2995	3000	2995	315
626	20240418	095300	97545840	3000	3000	3000	3000	6
627	20240418	095200	97527840	3000	3000	3000	2990	109
628	20240418	095100	97201890	3000	2995	3000	2995	850
629	20240418	095000	94653850	2995	2990	2995	2990	2307
630	20240418	094900	87752780	2990	2990	2990	2990	0
631	20240418	094800	87752780	2990	2990	2990	2990	0
632	20240418	094700	87752780	2990	2990	2990	2990	0
633	20240418	094600	87752780	2990	2990	2990	2985	111
634	20240418	094500	87421395	2990	2980	2990	2980	602
635	20240418	094400	85624930	2985	2985	2985	2985	0
636	20240418	094300	85624930	2985	2985	2985	2985	4
637	20240418	094200	85612990	2985	2985	2985	2985	1
638	20240418	094100	85610005	2985	2980	2985	2980	29
639	20240418	094000	85523445	2985	2985	2985	2980	3
640	20240418	093900	85514495	2980	2980	2980	2980	72
641	20240418	093800	85299935	2985	2975	2985	2975	2
642	20240418	093700	85293975	2985	2985	2985	2985	0
643	20240418	093600	85293975	2985	2975	2985	2975	193
644	20240418	093500	84719790	2975	2975	2975	2975	460
645	20240418	093400	83351290	2975	2980	2980	2975	103
646	20240418	093300	83044860	2975	2975	2980	2975	547
647	20240418	093200	81417285	2975	2975	2980	2975	31
648	20240418	093100	81325055	2980	2980	2980	2980	300
649	20240418	093000	80431055	2980	2980	2980	2980	37
650	20240418	092900	80320795	2980	2975	2980	2970	202
651	20240418	092800	79720210	2985	2985	2985	2975	390
652	20240418	092700	78559920	2985	2985	2985	2985	0
653	20240418	092600	78559920	2985	2975	2985	2975	2
654	20240418	092500	78553960	2985	2980	2985	2980	584
655	20240418	092400	76813630	2980	2985	2990	2980	30
656	20240418	092300	76724170	2990	2990	2990	2975	94
657	20240418	092200	76443125	2990	2990	2990	2990	1
658	20240418	092100	76440135	2990	2975	2990	2960	4377
659	20240418	092000	63429015	2975	2990	2990	2965	3862
660	20240418	091900	51949365	2990	2990	2990	2990	2
661	20240418	091800	51943385	2990	2980	2990	2980	1015
662	20240418	091700	48918655	2990	2990	2990	2990	10
663	20240418	091600	48888755	2990	2990	2990	2990	7
664	20240418	091500	48867825	2990	2985	2990	2980	4
665	20240418	091400	48855885	2990	2990	2990	2990	26
666	20240418	091300	48778145	2990	2990	2990	2990	1
667	20240418	091200	48775155	2990	2975	2990	2975	9
668	20240418	091100	48748260	2990	2990	2990	2975	16
669	20240418	091000	48700495	2990	2990	2990	2990	1
670	20240418	090900	48697505	2970	2995	2995	2970	3398
671	20240418	090800	38576590	2995	2995	3000	2990	1045
672	20240418	090700	35450370	2995	2995	2995	2990	397
673	20240418	090600	34262730	2995	2990	2995	2990	541
674	20240418	090500	32645130	2995	2985	2995	2985	236
675	20240418	090400	31940035	2990	2985	2990	2985	2713
676	20240418	090300	23830685	2990	2975	2990	2970	1029
677	20240418	090200	20762370	2980	2960	2980	2960	271
678	20240418	090100	19955090	2980	2980	2980	2960	599
679	20240418	090000	18178950	2980	2985	2985	2960	6084