KissMeData/011150/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185200	176698210	2710	2710	2710	2710	1831
3	20240418	185100	176698210	2710	2710	2710	2710	0
4	20240418	185000	176698210	2710	2710	2710	2710	0
5	20240418	184900	176698210	2710	2710	2710	2710	0
6	20240418	184800	176698210	2710	2710	2710	2710	0
7	20240418	184700	176698210	2710	2710	2710	2710	0
8	20240418	184600	176698210	2710	2710	2710	2710	0
9	20240418	184500	176698210	2710	2710	2710	2710	0
10	20240418	184400	176698210	2710	2710	2710	2710	0
11	20240418	184300	176698210	2710	2710	2710	2710	0
12	20240418	184200	176698210	2710	2710	2710	2710	0
13	20240418	184100	176698210	2710	2710	2710	2710	0
14	20240418	184000	176698210	2710	2710	2710	2710	0
15	20240418	183900	176698210	2710	2710	2710	2710	0
16	20240418	183800	176698210	2710	2710	2710	2710	0
17	20240418	183700	176698210	2710	2710	2710	2710	0
18	20240418	183600	176698210	2710	2710	2710	2710	0
19	20240418	183500	176698210	2710	2710	2710	2710	0
20	20240418	183400	176698210	2710	2710	2710	2710	0
21	20240418	183300	176698210	2710	2710	2710	2710	0
22	20240418	183200	176698210	2710	2710	2710	2710	0
23	20240418	183100	176698210	2710	2710	2710	2710	0
24	20240418	183000	176698210	2710	2710	2710	2710	0
25	20240418	182900	176698210	2710	2710	2710	2710	0
26	20240418	182800	176698210	2710	2710	2710	2710	0
27	20240418	182700	176698210	2710	2710	2710	2710	0
28	20240418	182600	176698210	2710	2710	2710	2710	0
29	20240418	182500	176698210	2710	2710	2710	2710	0
30	20240418	182400	176698210	2710	2710	2710	2710	0
31	20240418	182300	176698210	2710	2710	2710	2710	0
32	20240418	182200	176698210	2710	2710	2710	2710	1831
33	20240418	182100	176698210	2710	2710	2710	2710	0
34	20240418	182000	176698210	2710	2710	2710	2710	0
35	20240418	181900	176698210	2710	2710	2710	2710	0
36	20240418	181800	176698210	2710	2710	2710	2710	0
37	20240418	181700	176698210	2710	2710	2710	2710	0
38	20240418	181600	176698210	2710	2710	2710	2710	0
39	20240418	181500	176698210	2710	2710	2710	2710	0
40	20240418	181400	176698210	2710	2710	2710	2710	0
41	20240418	181300	176698210	2710	2710	2710	2710	0
42	20240418	181200	176698210	2710	2710	2710	2710	0
43	20240418	181100	176698210	2710	2710	2710	2710	0
44	20240418	181000	176698210	2710	2710	2710	2710	0
45	20240418	180900	176698210	2710	2710	2710	2710	0
46	20240418	180800	176698210	2710	2710	2710	2710	0
47	20240418	180700	176698210	2710	2710	2710	2710	0
48	20240418	180600	176698210	2710	2710	2710	2710	0
49	20240418	180500	176698210	2710	2710	2710	2710	0
50	20240418	180400	176698210	2710	2710	2710	2710	0
51	20240418	180300	176698210	2710	2710	2710	2710	0
52	20240418	180200	176698210	2710	2710	2710	2710	0
53	20240418	180100	176698210	2710	2710	2710	2710	0
54	20240418	180000	176698210	2710	2710	2710	2710	0
55	20240418	175900	176698210	2710	2710	2710	2710	0
56	20240418	175800	176698210	2710	2710	2710	2710	0
57	20240418	175700	176698210	2710	2710	2710	2710	0
58	20240418	175600	176698210	2710	2710	2710	2710	0
59	20240418	175500	176698210	2710	2710	2710	2710	0
60	20240418	175400	176698210	2710	2710	2710	2710	0
61	20240418	175300	176698210	2710	2710	2710	2710	0
62	20240418	175200	176698210	2710	2710	2710	2710	1831
63	20240418	175100	176698210	2710	2710	2710	2710	0
64	20240418	175000	176698210	2710	2710	2710	2710	0
65	20240418	174900	176698210	2710	2710	2710	2710	0
66	20240418	174800	176698210	2710	2710	2710	2710	0
67	20240418	174700	176698210	2710	2710	2710	2710	0
68	20240418	174600	176698210	2710	2710	2710	2710	0
69	20240418	174500	176698210	2710	2710	2710	2710	0
70	20240418	174400	176698210	2710	2710	2710	2710	0
71	20240418	174300	176698210	2710	2710	2710	2710	0
72	20240418	174200	176698210	2710	2710	2710	2710	0
73	20240418	174100	176698210	2710	2710	2710	2710	0
74	20240418	174000	176698210	2710	2710	2710	2710	0
75	20240418	173900	176698210	2710	2710	2710	2710	0
76	20240418	173800	176698210	2710	2710	2710	2710	0
77	20240418	173700	176698210	2710	2710	2710	2710	0
78	20240418	173600	176698210	2710	2710	2710	2710	0
79	20240418	173500	176698210	2710	2710	2710	2710	0
80	20240418	173400	176698210	2710	2710	2710	2710	0
81	20240418	173300	176698210	2710	2710	2710	2710	0
82	20240418	173200	176698210	2710	2710	2710	2710	0
83	20240418	173100	176698210	2710	2710	2710	2710	0
84	20240418	173000	176698210	2710	2710	2710	2710	0
85	20240418	172900	176698210	2710	2710	2710	2710	0
86	20240418	172800	176698210	2710	2710	2710	2710	0
87	20240418	172700	176698210	2710	2710	2710	2710	0
88	20240418	172600	176698210	2710	2710	2710	2710	0
89	20240418	172500	176698210	2710	2710	2710	2710	0
90	20240418	172400	176698210	2710	2710	2710	2710	0
91	20240418	172300	176698210	2710	2710	2710	2710	0
92	20240418	172200	176698210	2710	2710	2710	2710	1831
93	20240418	172100	176698210	2710	2710	2710	2710	0
94	20240418	172000	176698210	2710	2710	2710	2710	0
95	20240418	171900	176698210	2710	2710	2710	2710	0
96	20240418	171800	176698210	2710	2710	2710	2710	0
97	20240418	171700	176698210	2710	2710	2710	2710	0
98	20240418	171600	176698210	2710	2710	2710	2710	0
99	20240418	171500	176698210	2710	2710	2710	2710	0
100	20240418	171400	176698210	2710	2710	2710	2710	0
101	20240418	171300	176698210	2710	2710	2710	2710	0
102	20240418	171200	176698210	2710	2710	2710	2710	0
103	20240418	171100	176698210	2710	2710	2710	2710	0
104	20240418	171000	176698210	2710	2710	2710	2710	0
105	20240418	170900	176698210	2710	2710	2710	2710	0
106	20240418	170800	176698210	2710	2710	2710	2710	0
107	20240418	170700	176698210	2710	2710	2710	2710	0
108	20240418	170600	176698210	2710	2710	2710	2710	0
109	20240418	170500	176698210	2710	2710	2710	2710	0
110	20240418	170400	176698210	2710	2710	2710	2710	0
111	20240418	170300	176698210	2710	2710	2710	2710	0
112	20240418	170200	176698210	2710	2710	2710	2710	0
113	20240418	170100	176698210	2710	2710	2710	2710	0
114	20240418	170000	176698210	2710	2710	2710	2710	0
115	20240418	165900	176698210	2710	2710	2710	2710	0
116	20240418	165800	176698210	2710	2710	2710	2710	0
117	20240418	165700	176698210	2710	2710	2710	2710	0
118	20240418	165600	176698210	2710	2710	2710	2710	0
119	20240418	165500	176698210	2710	2710	2710	2710	0
120	20240418	165400	176698210	2710	2710	2710	2710	0
121	20240418	165300	176698210	2710	2710	2710	2710	0
122	20240418	165200	176698210	2710	2710	2710	2710	1831
123	20240418	165100	176698210	2710	2710	2710	2710	0
124	20240418	165000	176698210	2710	2710	2710	2710	0
125	20240418	164900	176698210	2710	2710	2710	2710	0
126	20240418	164800	176698210	2710	2710	2710	2710	0
127	20240418	164700	176698210	2710	2710	2710	2710	0
128	20240418	164600	176698210	2710	2710	2710	2710	0
129	20240418	164500	176698210	2710	2710	2710	2710	0
130	20240418	164400	176698210	2710	2710	2710	2710	0
131	20240418	164300	176698210	2710	2710	2710	2710	0
132	20240418	164200	176698210	2710	2710	2710	2710	0
133	20240418	164100	176698210	2710	2710	2710	2710	0
134	20240418	164000	176698210	2710	2710	2710	2710	0
135	20240418	163900	176698210	2710	2710	2710	2710	0
136	20240418	163800	176698210	2710	2710	2710	2710	0
137	20240418	163700	176698210	2710	2710	2710	2710	0
138	20240418	163600	176698210	2710	2710	2710	2710	0
139	20240418	163500	176698210	2710	2710	2710	2710	0
140	20240418	163400	176698210	2710	2710	2710	2710	0
141	20240418	163300	176698210	2710	2710	2710	2710	0
142	20240418	163200	176698210	2710	2710	2710	2710	0
143	20240418	163100	176698210	2710	2710	2710	2710	0
144	20240418	163000	176698210	2710	2710	2710	2710	0
145	20240418	162900	176698210	2710	2710	2710	2710	0
146	20240418	162800	176698210	2710	2710	2710	2710	0
147	20240418	162700	176698210	2710	2710	2710	2710	0
148	20240418	162600	176698210	2710	2710	2710	2710	0
149	20240418	162500	176698210	2710	2710	2710	2710	0
150	20240418	162400	176698210	2710	2710	2710	2710	0
151	20240418	162300	176698210	2710	2710	2710	2710	0
152	20240418	162200	176698210	2710	2710	2710	2710	1831
153	20240418	162100	176698210	2710	2710	2710	2710	0
154	20240418	162000	176698210	2710	2710	2710	2710	0
155	20240418	161900	176698210	2710	2710	2710	2710	0
156	20240418	161800	176698210	2710	2710	2710	2710	0
157	20240418	161700	176698210	2710	2710	2710	2710	0
158	20240418	161600	176698210	2710	2710	2710	2710	0
159	20240418	161500	176698210	2710	2710	2710	2710	0
160	20240418	161400	176698210	2710	2710	2710	2710	0
161	20240418	161300	176698210	2710	2710	2710	2710	0
162	20240418	161200	176698210	2710	2710	2710	2710	0
163	20240418	161100	176698210	2710	2710	2710	2710	0
164	20240418	161000	176698210	2710	2710	2710	2710	0
165	20240418	160900	176698210	2710	2710	2710	2710	0
166	20240418	160800	176698210	2710	2710	2710	2710	0
167	20240418	160700	176698210	2710	2710	2710	2710	0
168	20240418	160600	176698210	2710	2710	2710	2710	0
169	20240418	160500	176698210	2710	2710	2710	2710	0
170	20240418	160400	176698210	2710	2710	2710	2710	0
171	20240418	160300	176698210	2710	2710	2710	2710	0
172	20240418	160200	176698210	2710	2710	2710	2710	0
173	20240418	160100	176698210	2710	2710	2710	2710	0
174	20240418	160000	176698210	2710	2710	2710	2710	0
175	20240418	155900	176698210	2710	2710	2710	2710	0
176	20240418	155800	176698210	2710	2710	2710	2710	0
177	20240418	155700	176698210	2710	2710	2710	2710	0
178	20240418	155600	176698210	2710	2710	2710	2710	0
179	20240418	155500	176698210	2710	2710	2710	2710	0
180	20240418	155400	176698210	2710	2710	2710	2710	0
181	20240418	155300	176698210	2710	2710	2710	2710	0
182	20240418	155200	176698210	2710	2710	2710	2710	1831
183	20240418	155100	176698210	2710	2710	2710	2710	0
184	20240418	155000	176698210	2710	2710	2710	2710	0
185	20240418	154900	176698210	2710	2710	2710	2710	0
186	20240418	154800	176698210	2710	2710	2710	2710	0
187	20240418	154700	176698210	2710	2710	2710	2710	0
188	20240418	154600	176698210	2710	2710	2710	2710	0
189	20240418	154500	176698210	2710	2710	2710	2710	0
190	20240418	154400	176698210	2710	2710	2710	2710	0
191	20240418	154300	176698210	2710	2710	2710	2710	0
192	20240418	154200	176698210	2710	2710	2710	2710	0
193	20240418	154100	176698210	2710	2710	2710	2710	0
194	20240418	154000	176698210	2710	2710	2710	2710	0
195	20240418	153900	176698210	2710	2710	2710	2710	0
196	20240418	153800	176698210	2710	2710	2710	2710	0
197	20240418	153700	176698210	2710	2710	2710	2710	0
198	20240418	153600	176698210	2710	2710	2710	2710	0
199	20240418	153500	176698210	2710	2710	2710	2710	0
200	20240418	153400	176698210	2710	2710	2710	2710	0
201	20240418	153300	176698210	2710	2710	2710	2710	0
202	20240418	153200	176698210	2710	2710	2710	2710	0
203	20240418	153100	176698210	2710	2710	2710	2710	0
204	20240418	153000	176698210	2710	2710	2710	2710	1831
205	20240418	152900	171736200	2710	2710	2710	2710	0
206	20240418	152800	171736200	2710	2710	2710	2710	0
207	20240418	152700	171736200	2710	2710	2710	2710	0
208	20240418	152600	171736200	2710	2710	2710	2710	0
209	20240418	152500	171736200	2710	2710	2710	2710	0
210	20240418	152400	171736200	2710	2710	2710	2710	0
211	20240418	152300	171736200	2710	2710	2710	2710	0
212	20240418	152200	171736200	2710	2710	2710	2710	0
213	20240418	152100	171736200	2710	2710	2710	2710	0
214	20240418	152000	171736200	2710	2710	2710	2710	0
215	20240418	151900	171736200	2710	2705	2710	2705	36
216	20240418	151800	171638795	2705	2710	2710	2705	9
217	20240418	151700	171614445	2705	2705	2705	2705	0
218	20240418	151600	171614445	2705	2705	2705	2705	350
219	20240418	151500	170667695	2705	2705	2705	2705	998
220	20240418	151400	167968105	2710	2710	2710	2710	0
221	20240418	151300	167968105	2710	2710	2710	2710	0
222	20240418	151200	167968105	2710	2710	2710	2710	1
223	20240418	151100	167965395	2705	2705	2705	2705	2
224	20240418	151000	167959985	2705	2705	2705	2705	600
225	20240418	150900	166336985	2705	2705	2705	2705	0
226	20240418	150800	166336985	2705	2705	2705	2705	180
227	20240418	150700	165850085	2705	2705	2705	2705	0
228	20240418	150600	165850085	2705	2705	2705	2705	0
229	20240418	150500	165850085	2705	2705	2705	2705	100
230	20240418	150400	165579585	2710	2710	2710	2710	0
231	20240418	150300	165579585	2710	2710	2710	2710	0
232	20240418	150200	165579585	2710	2710	2710	2710	0
233	20240418	150100	165579585	2710	2710	2710	2710	0
234	20240418	150000	165579585	2710	2710	2710	2710	0
235	20240418	145900	165579585	2710	2710	2710	2710	0
236	20240418	145800	165579585	2710	2710	2710	2710	0
237	20240418	145700	165579585	2710	2710	2710	2710	0
238	20240418	145600	165579585	2710	2710	2710	2710	0
239	20240418	145500	165579585	2710	2710	2710	2710	0
240	20240418	145400	165579585	2710	2710	2710	2710	1
241	20240418	145300	165576875	2700	2700	2700	2700	1607
242	20240418	145200	161237975	2710	2710	2710	2710	0
243	20240418	145100	161237975	2710	2710	2710	2710	0
244	20240418	145000	161237975	2710	2710	2710	2710	0
245	20240418	144900	161237975	2710	2710	2710	2710	0
246	20240418	144800	161237975	2710	2710	2710	2710	19
247	20240418	144700	161186485	2710	2710	2710	2710	1
248	20240418	144600	161183775	2700	2700	2700	2700	1
249	20240418	144500	161181075	2700	2700	2700	2700	0
250	20240418	144400	161181075	2700	2700	2700	2700	680
251	20240418	144300	159345075	2705	2705	2705	2705	0
252	20240418	144200	159345075	2705	2705	2705	2705	200
253	20240418	144100	158804075	2705	2705	2705	2705	200
254	20240418	144000	158263075	2705	2705	2705	2705	501
255	20240418	143900	156907870	2705	2705	2705	2705	238
256	20240418	143800	156264080	2710	2710	2710	2710	0
257	20240418	143700	156264080	2710	2710	2710	2710	0
258	20240418	143600	156264080	2710	2710	2710	2710	0
259	20240418	143500	156264080	2710	2710	2710	2705	119
260	20240418	143400	155942090	2705	2705	2705	2705	200
261	20240418	143300	155401090	2705	2705	2705	2705	489
262	20240418	143200	154078345	2705	2705	2705	2705	10
263	20240418	143100	154051295	2705	2705	2705	2705	1834
264	20240418	143000	149090325	2705	2705	2705	2705	0
265	20240418	142900	149090325	2705	2705	2705	2705	1
266	20240418	142800	149087620	2700	2700	2700	2700	0
267	20240418	142700	149087620	2700	2700	2700	2700	457
268	20240418	142600	147853720	2700	2700	2700	2700	0
269	20240418	142500	147853720	2700	2700	2700	2700	0
270	20240418	142400	147853720	2700	2700	2700	2700	0
271	20240418	142300	147853720	2700	2700	2700	2700	2
272	20240418	142200	147848320	2695	2695	2695	2695	126
273	20240418	142100	147508750	2695	2695	2695	2695	0
274	20240418	142000	147508750	2695	2695	2695	2695	0
275	20240418	141900	147508750	2695	2695	2695	2695	0
276	20240418	141800	147508750	2695	2695	2695	2695	700
277	20240418	141700	145622250	2700	2700	2700	2700	275
278	20240418	141600	144879750	2700	2700	2700	2700	0
279	20240418	141500	144879750	2700	2700	2700	2700	0
280	20240418	141400	144879750	2700	2700	2700	2700	0
281	20240418	141300	144879750	2700	2700	2700	2700	0
282	20240418	141200	144879750	2700	2700	2700	2700	0
283	20240418	141100	144879750	2700	2700	2700	2700	0
284	20240418	141000	144879750	2700	2700	2700	2700	0
285	20240418	140900	144879750	2700	2700	2700	2700	0
286	20240418	140800	144879750	2700	2700	2700	2700	0
287	20240418	140700	144879750	2700	2700	2700	2700	0
288	20240418	140600	144879750	2700	2700	2700	2700	0
289	20240418	140500	144879750	2700	2700	2700	2700	1900
290	20240418	140400	139749750	2700	2700	2700	2700	0
291	20240418	140300	139749750	2700	2690	2700	2690	1737
292	20240418	140200	135072850	2690	2690	2690	2690	581
293	20240418	140100	133509960	2690	2690	2690	2690	0
294	20240418	140000	133509960	2690	2710	2710	2690	2001
295	20240418	135900	128123285	2710	2710	2710	2710	1
296	20240418	135800	128120575	2710	2710	2710	2710	0
297	20240418	135700	128120575	2710	2710	2710	2710	1
298	20240418	135600	128117865	2710	2710	2710	2710	0
299	20240418	135500	128117865	2710	2710	2710	2710	0
300	20240418	135400	128117865	2710	2695	2710	2695	401
301	20240418	135300	127037155	2695	2695	2695	2695	0
302	20240418	135200	127037155	2695	2695	2695	2695	1152
303	20240418	135100	123932515	2695	2700	2700	2695	1451
304	20240418	135000	120021485	2700	2700	2700	2700	0
305	20240418	134900	120021485	2700	2700	2700	2700	100
306	20240418	134800	119751485	2700	2700	2700	2700	290
307	20240418	134700	118968485	2700	2700	2700	2700	317
308	20240418	134600	118112585	2700	2700	2700	2700	800
309	20240418	134500	115952585	2700	2700	2700	2700	0
310	20240418	134400	115952585	2700	2700	2700	2700	0
311	20240418	134300	115952585	2700	2700	2700	2700	0
312	20240418	134200	115952585	2700	2705	2705	2700	162
313	20240418	134100	115514875	2700	2700	2700	2700	0
314	20240418	134000	115514875	2700	2700	2700	2700	0
315	20240418	133900	115514875	2700	2700	2700	2700	45
316	20240418	133800	115393375	2705	2705	2705	2705	0
317	20240418	133700	115393375	2705	2705	2705	2705	0
318	20240418	133600	115393375	2705	2705	2705	2705	0
319	20240418	133500	115393375	2705	2705	2705	2705	0
320	20240418	133400	115393375	2705	2705	2705	2705	0
321	20240418	133300	115393375	2705	2705	2705	2705	0
322	20240418	133200	115393375	2705	2705	2705	2705	0
323	20240418	133100	115393375	2705	2705	2705	2705	0
324	20240418	133000	115393375	2705	2705	2705	2705	0
325	20240418	132900	115393375	2705	2705	2705	2705	5
326	20240418	132800	115379850	2705	2705	2705	2705	0
327	20240418	132700	115379850	2705	2705	2705	2705	23
328	20240418	132600	115317635	2705	2705	2705	2705	0
329	20240418	132500	115317635	2705	2705	2705	2705	0
330	20240418	132400	115317635	2705	2705	2705	2705	0
331	20240418	132300	115317635	2705	2705	2705	2705	75
332	20240418	132200	115114760	2705	2705	2705	2705	1
333	20240418	132100	115112055	2705	2705	2705	2705	20
334	20240418	132000	115057955	2705	2705	2705	2705	32
335	20240418	131900	114971395	2705	2705	2705	2705	1
336	20240418	131800	114968690	2700	2700	2700	2700	0
337	20240418	131700	114968690	2700	2700	2700	2700	0
338	20240418	131600	114968690	2700	2700	2700	2700	0
339	20240418	131500	114968690	2700	2700	2700	2700	400
340	20240418	131400	113888690	2700	2700	2700	2700	125
341	20240418	131300	113551190	2705	2705	2705	2705	0
342	20240418	131200	113551190	2705	2705	2705	2705	0
343	20240418	131100	113551190	2705	2705	2705	2705	0
344	20240418	131000	113551190	2705	2705	2705	2705	1
345	20240418	130900	113548485	2705	2705	2705	2705	0
346	20240418	130800	113548485	2705	2705	2705	2705	145
347	20240418	130700	113156260	2710	2710	2710	2710	1
348	20240418	130600	113153550	2705	2705	2705	2705	0
349	20240418	130500	113153550	2705	2705	2705	2705	0
350	20240418	130400	113153550	2705	2705	2705	2705	170
351	20240418	130300	112693700	2710	2710	2710	2710	0
352	20240418	130200	112693700	2710	2710	2710	2710	1
353	20240418	130100	112690990	2710	2705	2710	2705	20
354	20240418	130000	112636805	2705	2705	2705	2705	20
355	20240418	125900	112582705	2705	2705	2705	2705	0
356	20240418	125800	112582705	2705	2705	2705	2705	0
357	20240418	125700	112582705	2705	2705	2705	2705	1
358	20240418	125600	112580000	2705	2705	2705	2705	50
359	20240418	125500	112444750	2705	2705	2705	2705	0
360	20240418	125400	112444750	2705	2705	2705	2705	50
361	20240418	125300	112309500	2705	2705	2705	2705	0
362	20240418	125200	112309500	2705	2705	2705	2705	0
363	20240418	125100	112309500	2705	2705	2705	2705	0
364	20240418	125000	112309500	2705	2705	2705	2705	0
365	20240418	124900	112309500	2705	2705	2705	2705	30
366	20240418	124800	112228350	2705	2705	2705	2705	0
367	20240418	124700	112228350	2705	2705	2705	2705	1
368	20240418	124600	112225645	2705	2705	2705	2705	0
369	20240418	124500	112225645	2705	2705	2705	2705	19
370	20240418	124400	112174250	2705	2705	2705	2705	0
371	20240418	124300	112174250	2705	2700	2705	2700	38
372	20240418	124200	112071645	2700	2705	2705	2700	102
373	20240418	124100	111796235	2705	2705	2705	2705	5
374	20240418	124000	111782710	2705	2705	2705	2705	2
375	20240418	123900	111777300	2705	2705	2705	2705	0
376	20240418	123800	111777300	2705	2705	2705	2705	0
377	20240418	123700	111777300	2705	2705	2705	2705	0
378	20240418	123600	111777300	2705	2705	2705	2705	0
379	20240418	123500	111777300	2705	2705	2705	2705	38
380	20240418	123400	111674510	2705	2705	2705	2705	109
381	20240418	123300	111379665	2710	2710	2710	2710	0
382	20240418	123200	111379665	2710	2710	2710	2710	0
383	20240418	123100	111379665	2710	2710	2710	2710	0
384	20240418	123000	111379665	2710	2710	2710	2710	0
385	20240418	122900	111379665	2710	2710	2710	2710	1
386	20240418	122800	111376955	2710	2710	2710	2710	0
387	20240418	122700	111376955	2710	2710	2710	2710	0
388	20240418	122600	111376955	2710	2710	2710	2710	0
389	20240418	122500	111376955	2710	2710	2710	2710	7
390	20240418	122400	111357985	2710	2710	2710	2710	0
391	20240418	122300	111357985	2710	2710	2710	2710	0
392	20240418	122200	111357985	2710	2710	2710	2710	0
393	20240418	122100	111357985	2710	2710	2710	2710	10
394	20240418	122000	111330885	2710	2710	2710	2710	0
395	20240418	121900	111330885	2710	2710	2710	2710	0
396	20240418	121800	111330885	2710	2710	2710	2710	0
397	20240418	121700	111330885	2710	2710	2710	2710	1
398	20240418	121600	111328175	2710	2710	2710	2710	0
399	20240418	121500	111328175	2710	2710	2710	2710	0
400	20240418	121400	111328175	2710	2710	2710	2710	1
401	20240418	121300	111325465	2710	2710	2710	2710	0
402	20240418	121200	111325465	2710	2710	2710	2710	0
403	20240418	121100	111325465	2710	2710	2710	2710	1
404	20240418	121000	111322755	2710	2710	2710	2710	0
405	20240418	120900	111322755	2710	2710	2710	2710	0
406	20240418	120800	111322755	2710	2710	2710	2710	0
407	20240418	120700	111322755	2710	2710	2710	2710	0
408	20240418	120600	111322755	2710	2710	2710	2710	0
409	20240418	120500	111322755	2710	2710	2710	2710	11
410	20240418	120400	111292945	2710	2710	2710	2710	0
411	20240418	120300	111292945	2710	2710	2710	2710	0
412	20240418	120200	111292945	2710	2710	2710	2710	1
413	20240418	120100	111290235	2695	2695	2695	2695	0
414	20240418	120000	111290235	2695	2695	2695	2695	0
415	20240418	115900	111290235	2695	2695	2695	2695	0
416	20240418	115800	111290235	2695	2695	2695	2695	0
417	20240418	115700	111290235	2695	2695	2695	2695	0
418	20240418	115600	111290235	2695	2710	2710	2695	534
419	20240418	115500	109847940	2715	2715	2715	2715	0
420	20240418	115400	109847940	2715	2715	2715	2715	0
421	20240418	115300	109847940	2715	2715	2715	2715	10
422	20240418	115200	109820790	2710	2710	2710	2710	0
423	20240418	115100	109820790	2710	2710	2710	2710	0
424	20240418	115000	109820790	2710	2710	2710	2710	137
425	20240418	114900	109449520	2710	2710	2710	2710	63
426	20240418	114800	109278790	2710	2710	2710	2710	0
427	20240418	114700	109278790	2710	2710	2710	2710	0
428	20240418	114600	109278790	2710	2710	2710	2710	0
429	20240418	114500	109278790	2710	2710	2710	2710	0
430	20240418	114400	109278790	2710	2710	2710	2710	0
431	20240418	114300	109278790	2710	2710	2710	2710	0
432	20240418	114200	109278790	2710	2710	2710	2710	0
433	20240418	114100	109278790	2710	2710	2710	2710	38
434	20240418	114000	109175810	2715	2715	2715	2715	0
435	20240418	113900	109175810	2715	2715	2715	2715	0
436	20240418	113800	109175810	2715	2715	2715	2715	0
437	20240418	113700	109175810	2715	2715	2715	2715	0
438	20240418	113600	109175810	2715	2715	2715	2715	0
439	20240418	113500	109175810	2715	2715	2715	2715	0
440	20240418	113400	109175810	2715	2715	2715	2715	0
441	20240418	113300	109175810	2715	2715	2715	2715	0
442	20240418	113200	109175810	2715	2715	2715	2715	0
443	20240418	113100	109175810	2715	2715	2715	2715	0
444	20240418	113000	109175810	2715	2715	2715	2715	0
445	20240418	112900	109175810	2715	2715	2715	2715	1
446	20240418	112800	109173095	2715	2710	2715	2710	9
447	20240418	112700	109148685	2700	2700	2700	2700	0
448	20240418	112600	109148685	2700	2700	2700	2700	0
449	20240418	112500	109148685	2700	2700	2700	2700	0
450	20240418	112400	109148685	2700	2700	2700	2700	99
451	20240418	112300	108881385	2700	2700	2700	2700	0
452	20240418	112200	108881385	2700	2700	2700	2700	0
453	20240418	112100	108881385	2700	2700	2700	2700	0
454	20240418	112000	108881385	2700	2700	2700	2700	910
455	20240418	111900	106424385	2715	2715	2715	2715	0
456	20240418	111800	106424385	2715	2715	2715	2715	0
457	20240418	111700	106424385	2715	2700	2715	2700	565
458	20240418	111600	104897385	2700	2700	2700	2700	1
459	20240418	111500	104894685	2700	2700	2700	2700	512
460	20240418	111400	103512285	2700	2700	2700	2700	0
461	20240418	111300	103512285	2700	2700	2700	2700	0
462	20240418	111200	103512285	2700	2705	2705	2690	7300
463	20240418	111100	83813070	2700	2710	2710	2700	1826
464	20240418	111000	78874320	2715	2715	2715	2715	0
465	20240418	110900	78874320	2715	2715	2715	2715	0
466	20240418	110800	78874320	2715	2715	2715	2715	0
467	20240418	110700	78874320	2715	2715	2715	2715	0
468	20240418	110600	78874320	2715	2715	2715	2715	0
469	20240418	110500	78874320	2715	2715	2715	2715	0
470	20240418	110400	78874320	2715	2715	2715	2715	36
471	20240418	110300	78776580	2710	2710	2710	2710	5
472	20240418	110200	78763030	2715	2715	2715	2715	0
473	20240418	110100	78763030	2715	2715	2715	2715	0
474	20240418	110000	78763030	2715	2715	2715	2715	404
475	20240418	105900	77666170	2720	2720	2720	2720	0
476	20240418	105800	77666170	2720	2720	2720	2720	1
477	20240418	105700	77663450	2720	2720	2720	2720	1
478	20240418	105600	77660730	2720	2720	2720	2720	0
479	20240418	105500	77660730	2720	2720	2720	2720	2
480	20240418	105400	77655290	2715	2715	2715	2715	0
481	20240418	105300	77655290	2715	2715	2715	2715	0
482	20240418	105200	77655290	2715	2715	2715	2715	2
483	20240418	105100	77649860	2715	2715	2715	2715	0
484	20240418	105000	77649860	2715	2715	2715	2715	87
485	20240418	104900	77413655	2715	2715	2715	2715	315
486	20240418	104800	76558430	2715	2715	2715	2715	5
487	20240418	104700	76544855	2715	2715	2715	2715	0
488	20240418	104600	76544855	2715	2715	2715	2715	0
489	20240418	104500	76544855	2715	2715	2715	2715	0
490	20240418	104400	76544855	2715	2715	2715	2715	0
491	20240418	104300	76544855	2715	2715	2715	2715	2
492	20240418	104200	76539425	2705	2705	2705	2705	0
493	20240418	104100	76539425	2705	2705	2705	2705	8
494	20240418	104000	76517785	2710	2710	2710	2710	10
495	20240418	103900	76490685	2705	2705	2705	2705	0
496	20240418	103800	76490685	2705	2705	2705	2705	831
497	20240418	103700	74242830	2720	2715	2720	2710	819
498	20240418	103600	72018970	2720	2720	2720	2720	0
499	20240418	103500	72018970	2720	2720	2720	2720	3
500	20240418	103400	72010810	2720	2720	2720	2720	0
501	20240418	103300	72010810	2720	2720	2720	2720	1
502	20240418	103200	72008090	2715	2715	2715	2715	2
503	20240418	103100	72002660	2720	2720	2720	2720	0
504	20240418	103000	72002660	2720	2720	2720	2720	0
505	20240418	102900	72002660	2720	2720	2720	2720	0
506	20240418	102800	72002660	2720	2720	2720	2720	0
507	20240418	102700	72002660	2720	2710	2720	2710	1503
508	20240418	102600	67929520	2715	2715	2715	2715	3
509	20240418	102500	67921375	2710	2710	2710	2710	1000
510	20240418	102400	65211375	2715	2715	2715	2715	1024
511	20240418	102300	62431215	2715	2715	2715	2715	370
512	20240418	102200	61426665	2715	2715	2715	2715	1
513	20240418	102100	61423950	2720	2720	2720	2720	1
514	20240418	102000	61421230	2715	2715	2715	2715	0
515	20240418	101900	61421230	2715	2715	2715	2715	150
516	20240418	101800	61013980	2710	2710	2710	2710	0
517	20240418	101700	61013980	2710	2710	2710	2710	0
518	20240418	101600	61013980	2710	2710	2710	2710	0
519	20240418	101500	61013980	2710	2710	2710	2710	0
520	20240418	101400	61013980	2710	2710	2710	2710	23
521	20240418	101300	60951650	2710	2710	2710	2710	0
522	20240418	101200	60951650	2710	2715	2715	2710	1084
523	20240418	101100	58010080	2710	2710	2710	2710	0
524	20240418	101000	58010080	2710	2710	2710	2710	277
525	20240418	100900	57259410	2715	2715	2715	2715	0
526	20240418	100800	57259410	2715	2715	2715	2715	0
527	20240418	100700	57259410	2715	2715	2715	2715	16
528	20240418	100600	57215970	2715	2715	2715	2715	1
529	20240418	100500	57213255	2710	2710	2710	2710	0
530	20240418	100400	57213255	2710	2710	2710	2710	30
531	20240418	100300	57131955	2715	2715	2715	2715	0
532	20240418	100200	57131955	2715	2715	2715	2715	2
533	20240418	100100	57126525	2715	2715	2715	2715	0
534	20240418	100000	57126525	2715	2715	2715	2715	0
535	20240418	095900	57126525	2715	2715	2715	2715	8
536	20240418	095800	57104805	2715	2715	2715	2715	5
537	20240418	095700	57091230	2715	2700	2715	2700	2738
538	20240418	095600	49657575	2700	2700	2700	2700	1200
539	20240418	095500	46417575	2700	2705	2705	2700	1040
540	20240418	095400	43609570	2700	2700	2700	2700	0
541	20240418	095300	43609570	2700	2710	2710	2700	708
542	20240418	095200	41695905	2715	2715	2715	2715	74
543	20240418	095100	41494995	2715	2715	2715	2715	12
544	20240418	095000	41462415	2715	2715	2715	2715	10
545	20240418	094900	41435265	2715	2715	2715	2715	0
546	20240418	094800	41435265	2715	2710	2715	2710	21
547	20240418	094700	41378350	2715	2715	2715	2715	1
548	20240418	094600	41375635	2710	2710	2710	2710	1100
549	20240418	094500	38394635	2710	2715	2715	2710	53
550	20240418	094400	38250980	2715	2715	2715	2715	151
551	20240418	094300	37841015	2715	2715	2715	2715	1
552	20240418	094200	37838300	2715	2700	2715	2700	96
553	20240418	094100	37578165	2710	2710	2710	2710	3
554	20240418	094000	37570035	2700	2700	2700	2700	600
555	20240418	093900	35950035	2710	2710	2710	2710	43
556	20240418	093800	35833505	2710	2710	2710	2710	10
557	20240418	093700	35806405	2710	2710	2710	2710	33
558	20240418	093600	35716975	2695	2710	2710	2695	5431
559	20240418	093500	21079575	2710	2710	2710	2710	2
560	20240418	093400	21074155	2710	2710	2710	2710	2
561	20240418	093300	21068735	2695	2700	2700	2695	50
562	20240418	093200	20933975	2710	2710	2710	2710	10
563	20240418	093100	20906875	2715	2700	2715	2695	1031
564	20240418	093000	18123175	2715	2700	2715	2700	21
565	20240418	092900	18066235	2715	2710	2715	2695	797
566	20240418	092800	15915405	2715	2715	2715	2715	0
567	20240418	092700	15915405	2715	2715	2715	2715	41
568	20240418	092600	15804090	2715	2715	2715	2715	11
569	20240418	092500	15774225	2715	2715	2715	2715	51
570	20240418	092400	15635760	2715	2715	2715	2715	0
571	20240418	092300	15635760	2715	2715	2715	2715	0
572	20240418	092200	15635760	2715	2715	2715	2715	11
573	20240418	092100	15605895	2715	2715	2715	2710	10
574	20240418	092000	15578785	2710	2710	2710	2710	20
575	20240418	091900	15524585	2715	2715	2715	2715	37
576	20240418	091800	15424130	2715	2695	2715	2695	2
577	20240418	091700	15418720	2715	2715	2715	2715	1
578	20240418	091600	15416005	2690	2690	2690	2690	63
579	20240418	091500	15246535	2715	2690	2715	2690	2
580	20240418	091400	15241130	2715	2700	2715	2690	268
581	20240418	091300	14519685	2715	2715	2715	2715	0
582	20240418	091200	14519685	2715	2715	2715	2715	0
583	20240418	091100	14519685	2715	2715	2715	2715	100
584	20240418	091000	14248185	2715	2715	2715	2715	0
585	20240418	090900	14248185	2715	2700	2715	2690	501
586	20240418	090800	12899460	2695	2695	2695	2695	200
587	20240418	090700	12360460	2710	2710	2710	2710	100
588	20240418	090600	12089460	2690	2700	2715	2690	1612
589	20240418	090500	7737795	2695	2695	2695	2695	300
590	20240418	090400	6929295	2690	2690	2690	2690	0
591	20240418	090300	6929295	2690	2690	2690	2690	257
592	20240418	090200	6237965	2690	2690	2690	2680	275
593	20240418	090100	5498515	2695	2695	2695	2695	0
594	20240418	090000	5498515	2695	2670	2695	2670	2059