KissMeData/270870/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203400	315414670	8880	8880	8880	8880	2212
3	20240418	203300	315414670	8880	8880	8880	8880	0
4	20240418	203200	315414670	8880	8880	8880	8880	0
5	20240418	203100	315414670	8880	8880	8880	8880	0
6	20240418	203000	315414670	8880	8880	8880	8880	0
7	20240418	202900	315414670	8880	8880	8880	8880	0
8	20240418	202800	315414670	8880	8880	8880	8880	0
9	20240418	202700	315414670	8880	8880	8880	8880	0
10	20240418	202600	315414670	8880	8880	8880	8880	0
11	20240418	202500	315414670	8880	8880	8880	8880	0
12	20240418	202400	315414670	8880	8880	8880	8880	0
13	20240418	202300	315414670	8880	8880	8880	8880	0
14	20240418	202200	315414670	8880	8880	8880	8880	0
15	20240418	202100	315414670	8880	8880	8880	8880	0
16	20240418	202000	315414670	8880	8880	8880	8880	0
17	20240418	201900	315414670	8880	8880	8880	8880	0
18	20240418	201800	315414670	8880	8880	8880	8880	0
19	20240418	201700	315414670	8880	8880	8880	8880	0
20	20240418	201600	315414670	8880	8880	8880	8880	0
21	20240418	201500	315414670	8880	8880	8880	8880	0
22	20240418	201400	315414670	8880	8880	8880	8880	0
23	20240418	201300	315414670	8880	8880	8880	8880	0
24	20240418	201200	315414670	8880	8880	8880	8880	0
25	20240418	201100	315414670	8880	8880	8880	8880	0
26	20240418	201000	315414670	8880	8880	8880	8880	0
27	20240418	200900	315414670	8880	8880	8880	8880	0
28	20240418	200800	315414670	8880	8880	8880	8880	0
29	20240418	200700	315414670	8880	8880	8880	8880	0
30	20240418	200600	315414670	8880	8880	8880	8880	0
31	20240418	200500	315414670	8880	8880	8880	8880	0
32	20240418	200400	315414670	8880	8880	8880	8880	2212
33	20240418	200300	315414670	8880	8880	8880	8880	0
34	20240418	200200	315414670	8880	8880	8880	8880	0
35	20240418	200100	315414670	8880	8880	8880	8880	0
36	20240418	200000	315414670	8880	8880	8880	8880	0
37	20240418	195900	315414670	8880	8880	8880	8880	0
38	20240418	195800	315414670	8880	8880	8880	8880	0
39	20240418	195700	315414670	8880	8880	8880	8880	0
40	20240418	195600	315414670	8880	8880	8880	8880	0
41	20240418	195500	315414670	8880	8880	8880	8880	0
42	20240418	195400	315414670	8880	8880	8880	8880	0
43	20240418	195300	315414670	8880	8880	8880	8880	0
44	20240418	195200	315414670	8880	8880	8880	8880	0
45	20240418	195100	315414670	8880	8880	8880	8880	0
46	20240418	195000	315414670	8880	8880	8880	8880	0
47	20240418	194900	315414670	8880	8880	8880	8880	0
48	20240418	194800	315414670	8880	8880	8880	8880	0
49	20240418	194700	315414670	8880	8880	8880	8880	0
50	20240418	194600	315414670	8880	8880	8880	8880	0
51	20240418	194500	315414670	8880	8880	8880	8880	0
52	20240418	194400	315414670	8880	8880	8880	8880	0
53	20240418	194300	315414670	8880	8880	8880	8880	0
54	20240418	194200	315414670	8880	8880	8880	8880	0
55	20240418	194100	315414670	8880	8880	8880	8880	0
56	20240418	194000	315414670	8880	8880	8880	8880	0
57	20240418	193900	315414670	8880	8880	8880	8880	0
58	20240418	193800	315414670	8880	8880	8880	8880	0
59	20240418	193700	315414670	8880	8880	8880	8880	0
60	20240418	193600	315414670	8880	8880	8880	8880	0
61	20240418	193500	315414670	8880	8880	8880	8880	0
62	20240418	193400	315414670	8880	8880	8880	8880	2212
63	20240418	193300	315414670	8880	8880	8880	8880	0
64	20240418	193200	315414670	8880	8880	8880	8880	0
65	20240418	193100	315414670	8880	8880	8880	8880	0
66	20240418	193000	315414670	8880	8880	8880	8880	0
67	20240418	192900	315414670	8880	8880	8880	8880	0
68	20240418	192800	315414670	8880	8880	8880	8880	0
69	20240418	192700	315414670	8880	8880	8880	8880	0
70	20240418	192600	315414670	8880	8880	8880	8880	0
71	20240418	192500	315414670	8880	8880	8880	8880	0
72	20240418	192400	315414670	8880	8880	8880	8880	0
73	20240418	192300	315414670	8880	8880	8880	8880	0
74	20240418	192200	315414670	8880	8880	8880	8880	0
75	20240418	192100	315414670	8880	8880	8880	8880	0
76	20240418	192000	315414670	8880	8880	8880	8880	0
77	20240418	191900	315414670	8880	8880	8880	8880	0
78	20240418	191800	315414670	8880	8880	8880	8880	0
79	20240418	191700	315414670	8880	8880	8880	8880	0
80	20240418	191600	315414670	8880	8880	8880	8880	0
81	20240418	191500	315414670	8880	8880	8880	8880	0
82	20240418	191400	315414670	8880	8880	8880	8880	0
83	20240418	191300	315414670	8880	8880	8880	8880	0
84	20240418	191200	315414670	8880	8880	8880	8880	0
85	20240418	191100	315414670	8880	8880	8880	8880	0
86	20240418	191000	315414670	8880	8880	8880	8880	0
87	20240418	190900	315414670	8880	8880	8880	8880	0
88	20240418	190800	315414670	8880	8880	8880	8880	0
89	20240418	190700	315414670	8880	8880	8880	8880	0
90	20240418	190600	315414670	8880	8880	8880	8880	0
91	20240418	190500	315414670	8880	8880	8880	8880	0
92	20240418	190400	315414670	8880	8880	8880	8880	2212
93	20240418	190300	315414670	8880	8880	8880	8880	0
94	20240418	190200	315414670	8880	8880	8880	8880	0
95	20240418	190100	315414670	8880	8880	8880	8880	0
96	20240418	190000	315414670	8880	8880	8880	8880	0
97	20240418	185900	315414670	8880	8880	8880	8880	0
98	20240418	185800	315414670	8880	8880	8880	8880	0
99	20240418	185700	315414670	8880	8880	8880	8880	0
100	20240418	185600	315414670	8880	8880	8880	8880	0
101	20240418	185500	315414670	8880	8880	8880	8880	0
102	20240418	185400	315414670	8880	8880	8880	8880	0
103	20240418	185300	315414670	8880	8880	8880	8880	0
104	20240418	185200	315414670	8880	8880	8880	8880	0
105	20240418	185100	315414670	8880	8880	8880	8880	0
106	20240418	185000	315414670	8880	8880	8880	8880	0
107	20240418	184900	315414670	8880	8880	8880	8880	0
108	20240418	184800	315414670	8880	8880	8880	8880	0
109	20240418	184700	315414670	8880	8880	8880	8880	0
110	20240418	184600	315414670	8880	8880	8880	8880	0
111	20240418	184500	315414670	8880	8880	8880	8880	0
112	20240418	184400	315414670	8880	8880	8880	8880	0
113	20240418	184300	315414670	8880	8880	8880	8880	0
114	20240418	184200	315414670	8880	8880	8880	8880	0
115	20240418	184100	315414670	8880	8880	8880	8880	0
116	20240418	184000	315414670	8880	8880	8880	8880	0
117	20240418	183900	315414670	8880	8880	8880	8880	0
118	20240418	183800	315414670	8880	8880	8880	8880	0
119	20240418	183700	315414670	8880	8880	8880	8880	0
120	20240418	183600	315414670	8880	8880	8880	8880	0
121	20240418	183500	315414670	8880	8880	8880	8880	0
122	20240418	183400	315414670	8880	8880	8880	8880	2212
123	20240418	183300	315414670	8880	8880	8880	8880	0
124	20240418	183200	315414670	8880	8880	8880	8880	0
125	20240418	183100	315414670	8880	8880	8880	8880	0
126	20240418	183000	315414670	8880	8880	8880	8880	0
127	20240418	182900	315414670	8880	8880	8880	8880	0
128	20240418	182800	315414670	8880	8880	8880	8880	0
129	20240418	182700	315414670	8880	8880	8880	8880	0
130	20240418	182600	315414670	8880	8880	8880	8880	0
131	20240418	182500	315414670	8880	8880	8880	8880	0
132	20240418	182400	315414670	8880	8880	8880	8880	0
133	20240418	182300	315414670	8880	8880	8880	8880	0
134	20240418	182200	315414670	8880	8880	8880	8880	0
135	20240418	182100	315414670	8880	8880	8880	8880	0
136	20240418	182000	315414670	8880	8880	8880	8880	0
137	20240418	181900	315414670	8880	8880	8880	8880	0
138	20240418	181800	315414670	8880	8880	8880	8880	0
139	20240418	181700	315414670	8880	8880	8880	8880	0
140	20240418	181600	315414670	8880	8880	8880	8880	0
141	20240418	181500	315414670	8880	8880	8880	8880	0
142	20240418	181400	315414670	8880	8880	8880	8880	0
143	20240418	181300	315414670	8880	8880	8880	8880	0
144	20240418	181200	315414670	8880	8880	8880	8880	0
145	20240418	181100	315414670	8880	8880	8880	8880	0
146	20240418	181000	315414670	8880	8880	8880	8880	0
147	20240418	180900	315414670	8880	8880	8880	8880	0
148	20240418	180800	315414670	8880	8880	8880	8880	0
149	20240418	180700	315414670	8880	8880	8880	8880	0
150	20240418	180600	315414670	8880	8880	8880	8880	0
151	20240418	180500	315414670	8880	8880	8880	8880	0
152	20240418	180400	315414670	8880	8880	8880	8880	2212
153	20240418	180300	315414670	8880	8880	8880	8880	0
154	20240418	180200	315414670	8880	8880	8880	8880	0
155	20240418	180100	315414670	8880	8880	8880	8880	0
156	20240418	180000	315414670	8880	8880	8880	8880	0
157	20240418	175900	315414670	8880	8880	8880	8880	0
158	20240418	175800	315414670	8880	8880	8880	8880	0
159	20240418	175700	315414670	8880	8880	8880	8880	0
160	20240418	175600	315414670	8880	8880	8880	8880	0
161	20240418	175500	315414670	8880	8880	8880	8880	0
162	20240418	175400	315414670	8880	8880	8880	8880	0
163	20240418	175300	315414670	8880	8880	8880	8880	0
164	20240418	175200	315414670	8880	8880	8880	8880	0
165	20240418	175100	315414670	8880	8880	8880	8880	0
166	20240418	175000	315414670	8880	8880	8880	8880	0
167	20240418	174900	315414670	8880	8880	8880	8880	0
168	20240418	174800	315414670	8880	8880	8880	8880	0
169	20240418	174700	315414670	8880	8880	8880	8880	0
170	20240418	174600	315414670	8880	8880	8880	8880	0
171	20240418	174500	315414670	8880	8880	8880	8880	0
172	20240418	174400	315414670	8880	8880	8880	8880	0
173	20240418	174300	315414670	8880	8880	8880	8880	0
174	20240418	174200	315414670	8880	8880	8880	8880	0
175	20240418	174100	315414670	8880	8880	8880	8880	0
176	20240418	174000	315414670	8880	8880	8880	8880	0
177	20240418	173900	315414670	8880	8880	8880	8880	0
178	20240418	173800	315414670	8880	8880	8880	8880	0
179	20240418	173700	315414670	8880	8880	8880	8880	0
180	20240418	173600	315414670	8880	8880	8880	8880	0
181	20240418	173500	315414670	8880	8880	8880	8880	0
182	20240418	173400	315414670	8880	8880	8880	8880	2212
183	20240418	173300	315414670	8880	8880	8880	8880	0
184	20240418	173200	315414670	8880	8880	8880	8880	0
185	20240418	173100	315414670	8880	8880	8880	8880	0
186	20240418	173000	315414670	8880	8880	8880	8880	0
187	20240418	172900	315414670	8880	8880	8880	8880	0
188	20240418	172800	315414670	8880	8880	8880	8880	0
189	20240418	172700	315414670	8880	8880	8880	8880	0
190	20240418	172600	315414670	8880	8880	8880	8880	0
191	20240418	172500	315414670	8880	8880	8880	8880	0
192	20240418	172400	315414670	8880	8880	8880	8880	0
193	20240418	172300	315414670	8880	8880	8880	8880	0
194	20240418	172200	315414670	8880	8880	8880	8880	0
195	20240418	172100	315414670	8880	8880	8880	8880	0
196	20240418	172000	315414670	8880	8880	8880	8880	0
197	20240418	171900	315414670	8880	8880	8880	8880	0
198	20240418	171800	315414670	8880	8880	8880	8880	0
199	20240418	171700	315414670	8880	8880	8880	8880	0
200	20240418	171600	315414670	8880	8880	8880	8880	0
201	20240418	171500	315414670	8880	8880	8880	8880	0
202	20240418	171400	315414670	8880	8880	8880	8880	0
203	20240418	171300	315414670	8880	8880	8880	8880	0
204	20240418	171200	315414670	8880	8880	8880	8880	0
205	20240418	171100	315414670	8880	8880	8880	8880	0
206	20240418	171000	315414670	8880	8880	8880	8880	0
207	20240418	170900	315414670	8880	8880	8880	8880	0
208	20240418	170800	315414670	8880	8880	8880	8880	0
209	20240418	170700	315414670	8880	8880	8880	8880	0
210	20240418	170600	315414670	8880	8880	8880	8880	0
211	20240418	170500	315414670	8880	8880	8880	8880	0
212	20240418	170400	315414670	8880	8880	8880	8880	2212
213	20240418	170300	315414670	8880	8880	8880	8880	0
214	20240418	170200	315414670	8880	8880	8880	8880	0
215	20240418	170100	315414670	8880	8880	8880	8880	0
216	20240418	170000	315414670	8880	8880	8880	8880	0
217	20240418	165900	315414670	8880	8880	8880	8880	0
218	20240418	165800	315414670	8880	8880	8880	8880	0
219	20240418	165700	315414670	8880	8880	8880	8880	0
220	20240418	165600	315414670	8880	8880	8880	8880	0
221	20240418	165500	315414670	8880	8880	8880	8880	0
222	20240418	165400	315414670	8880	8880	8880	8880	0
223	20240418	165300	315414670	8880	8880	8880	8880	0
224	20240418	165200	315414670	8880	8880	8880	8880	0
225	20240418	165100	315414670	8880	8880	8880	8880	0
226	20240418	165000	315414670	8880	8880	8880	8880	0
227	20240418	164900	315414670	8880	8880	8880	8880	0
228	20240418	164800	315414670	8880	8880	8880	8880	0
229	20240418	164700	315414670	8880	8880	8880	8880	0
230	20240418	164600	315414670	8880	8880	8880	8880	0
231	20240418	164500	315414670	8880	8880	8880	8880	0
232	20240418	164400	315414670	8880	8880	8880	8880	0
233	20240418	164300	315414670	8880	8880	8880	8880	0
234	20240418	164200	315414670	8880	8880	8880	8880	0
235	20240418	164100	315414670	8880	8880	8880	8880	0
236	20240418	164000	315414670	8880	8880	8880	8880	0
237	20240418	163900	315414670	8880	8880	8880	8880	0
238	20240418	163800	315414670	8880	8880	8880	8880	0
239	20240418	163700	315414670	8880	8880	8880	8880	0
240	20240418	163600	315414670	8880	8880	8880	8880	0
241	20240418	163500	315414670	8880	8880	8880	8880	0
242	20240418	163400	315414670	8880	8880	8880	8880	2212
243	20240418	163300	315414670	8880	8880	8880	8880	0
244	20240418	163200	315414670	8880	8880	8880	8880	0
245	20240418	163100	315414670	8880	8880	8880	8880	0
246	20240418	163000	315414670	8880	8880	8880	8880	0
247	20240418	162900	315414670	8880	8880	8880	8880	0
248	20240418	162800	315414670	8880	8880	8880	8880	0
249	20240418	162700	315414670	8880	8880	8880	8880	0
250	20240418	162600	315414670	8880	8880	8880	8880	0
251	20240418	162500	315414670	8880	8880	8880	8880	0
252	20240418	162400	315414670	8880	8880	8880	8880	0
253	20240418	162300	315414670	8880	8880	8880	8880	0
254	20240418	162200	315414670	8880	8880	8880	8880	0
255	20240418	162100	315414670	8880	8880	8880	8880	0
256	20240418	162000	315414670	8880	8880	8880	8880	0
257	20240418	161900	315414670	8880	8880	8880	8880	0
258	20240418	161800	315414670	8880	8880	8880	8880	0
259	20240418	161700	315414670	8880	8880	8880	8880	0
260	20240418	161600	315414670	8880	8880	8880	8880	0
261	20240418	161500	315414670	8880	8880	8880	8880	0
262	20240418	161400	315414670	8880	8880	8880	8880	0
263	20240418	161300	315414670	8880	8880	8880	8880	0
264	20240418	161200	315414670	8880	8880	8880	8880	0
265	20240418	161100	315414670	8880	8880	8880	8880	0
266	20240418	161000	315414670	8880	8880	8880	8880	0
267	20240418	160900	315414670	8880	8880	8880	8880	0
268	20240418	160800	315414670	8880	8880	8880	8880	0
269	20240418	160700	315414670	8880	8880	8880	8880	0
270	20240418	160600	315414670	8880	8880	8880	8880	0
271	20240418	160500	315414670	8880	8880	8880	8880	0
272	20240418	160400	315414670	8880	8880	8880	8880	2212
273	20240418	160300	315414670	8880	8880	8880	8880	0
274	20240418	160200	315414670	8880	8880	8880	8880	0
275	20240418	160100	315414670	8880	8880	8880	8880	0
276	20240418	160000	315414670	8880	8880	8880	8880	0
277	20240418	155900	315414670	8880	8880	8880	8880	0
278	20240418	155800	315414670	8880	8880	8880	8880	0
279	20240418	155700	315414670	8880	8880	8880	8880	0
280	20240418	155600	315414670	8880	8880	8880	8880	0
281	20240418	155500	315414670	8880	8880	8880	8880	0
282	20240418	155400	315414670	8880	8880	8880	8880	0
283	20240418	155300	315414670	8880	8880	8880	8880	0
284	20240418	155200	315414670	8880	8880	8880	8880	0
285	20240418	155100	315414670	8880	8880	8880	8880	0
286	20240418	155000	315414670	8880	8880	8880	8880	0
287	20240418	154900	315414670	8880	8880	8880	8880	0
288	20240418	154800	315414670	8880	8880	8880	8880	0
289	20240418	154700	315414670	8880	8880	8880	8880	0
290	20240418	154600	315414670	8880	8880	8880	8880	0
291	20240418	154500	315414670	8880	8880	8880	8880	0
292	20240418	154400	315414670	8880	8880	8880	8880	0
293	20240418	154300	315414670	8880	8880	8880	8880	0
294	20240418	154200	315414670	8880	8880	8880	8880	0
295	20240418	154100	315414670	8880	8880	8880	8880	0
296	20240418	154000	315414670	8880	8880	8880	8880	0
297	20240418	153900	315414670	8880	8880	8880	8880	0
298	20240418	153800	315414670	8880	8880	8880	8880	0
299	20240418	153700	315414670	8880	8880	8880	8880	0
300	20240418	153600	315414670	8880	8880	8880	8880	0
301	20240418	153500	315414670	8880	8880	8880	8880	0
302	20240418	153400	315414670	8880	8880	8880	8880	2212
303	20240418	153300	315414670	8880	8880	8880	8880	0
304	20240418	153200	315414670	8880	8880	8880	8880	0
305	20240418	153100	315414670	8880	8880	8880	8880	0
306	20240418	153000	315414670	8880	8880	8880	8880	2212
307	20240418	152900	295772110	8910	8910	8910	8910	0
308	20240418	152800	295772110	8910	8910	8910	8910	0
309	20240418	152700	295772110	8910	8910	8910	8910	0
310	20240418	152600	295772110	8910	8910	8910	8910	0
311	20240418	152500	295772110	8910	8910	8910	8910	0
312	20240418	152400	295772110	8910	8910	8910	8910	0
313	20240418	152300	295772110	8910	8910	8910	8910	0
314	20240418	152200	295772110	8910	8910	8910	8910	0
315	20240418	152100	295772110	8910	8910	8910	8910	0
316	20240418	152000	295772110	8910	8910	8910	8910	0
317	20240418	151900	295772110	8910	9020	9020	8910	1132
318	20240418	151800	285623210	9060	9060	9060	9060	0
319	20240418	151700	285623210	9060	9050	9060	9050	109
320	20240418	151600	284636200	9050	9050	9050	9050	0
321	20240418	151500	284636200	9050	9050	9050	9050	0
322	20240418	151400	284636200	9050	9050	9050	9050	46
323	20240418	151300	284219900	9050	9050	9050	9050	1
324	20240418	151200	284210850	9020	9020	9020	9020	0
325	20240418	151100	284210850	9020	9030	9030	9020	147
326	20240418	151000	282884830	9030	9030	9030	9030	35
327	20240418	150900	282568780	9040	9040	9040	9040	0
328	20240418	150800	282568780	9040	9040	9040	9040	0
329	20240418	150700	282568780	9040	9040	9040	9040	10
330	20240418	150600	282478380	9040	9040	9040	9040	6
331	20240418	150500	282424140	9030	9030	9030	9030	14
332	20240418	150400	282297720	9040	9040	9040	9040	0
333	20240418	150300	282297720	9040	9040	9040	9040	0
334	20240418	150200	282297720	9040	9040	9040	9040	0
335	20240418	150100	282297720	9040	9040	9040	9040	193
336	20240418	150000	280553000	9040	9040	9040	9040	0
337	20240418	145900	280553000	9040	9040	9040	9040	0
338	20240418	145800	280553000	9040	9040	9040	9040	0
339	20240418	145700	280553000	9040	9040	9040	9040	0
340	20240418	145600	280553000	9040	9040	9040	9040	2
341	20240418	145500	280534920	9070	9070	9070	9070	0
342	20240418	145400	280534920	9070	9070	9070	9070	0
343	20240418	145300	280534920	9070	9020	9070	9020	12
344	20240418	145200	280426410	9090	9030	9090	9030	357
345	20240418	145100	277191230	9030	9030	9030	9030	0
346	20240418	145000	277191230	9030	9030	9030	9030	58
347	20240418	144900	276667490	9030	9030	9030	9030	0
348	20240418	144800	276667490	9030	9030	9030	9030	38
349	20240418	144700	276324350	9030	9030	9030	9030	39
350	20240418	144600	275972180	9030	9050	9050	9030	11
351	20240418	144500	275872830	9030	9050	9050	9030	248
352	20240418	144400	273629230	9050	9050	9050	9050	0
353	20240418	144300	273629230	9050	9050	9050	9050	25
354	20240418	144200	273402980	9050	9050	9050	9050	35
355	20240418	144100	273086230	9050	9060	9060	9050	30
356	20240418	144000	272814600	9080	9040	9090	9040	61
357	20240418	143900	272261280	9040	9040	9100	9040	1194
358	20240418	143800	261402640	9080	9030	9090	9020	375
359	20240418	143700	257994910	9030	9000	9090	8990	1805
360	20240418	143600	241718790	8980	8990	8990	8980	39
361	20240418	143500	241368280	8990	8980	8990	8980	214
362	20240418	143400	239446030	8980	8980	8980	8980	0
363	20240418	143300	239446030	8980	8980	8980	8980	0
364	20240418	143200	239446030	8980	8980	8980	8980	0
365	20240418	143100	239446030	8980	8980	8980	8980	0
366	20240418	143000	239446030	8980	8980	8980	8980	1
367	20240418	142900	239437050	8960	8960	8960	8960	0
368	20240418	142800	239437050	8960	8960	8960	8960	25
369	20240418	142700	239213050	8960	8960	8960	8960	0
370	20240418	142600	239213050	8960	8960	8960	8960	0
371	20240418	142500	239213050	8960	8970	8970	8960	3
372	20240418	142400	239186160	8990	8990	9000	8990	18
373	20240418	142300	239024320	8960	8950	9010	8950	1438
374	20240418	142200	226136950	8940	8940	8940	8940	0
375	20240418	142100	226136950	8940	8950	8950	8940	2
376	20240418	142000	226119060	8940	8940	8940	8940	0
377	20240418	141900	226119060	8940	8940	8940	8940	44
378	20240418	141800	225725700	8960	8980	9000	8940	1437
379	20240418	141700	212811020	8930	8930	8930	8930	5
380	20240418	141600	212766370	8930	8910	8930	8910	5
381	20240418	141500	212721750	8910	8970	8970	8910	56
382	20240418	141400	212222190	8970	8910	8970	8900	2029
383	20240418	141300	194042400	8910	8920	8960	8910	1010
384	20240418	141200	185003180	8890	8890	8890	8890	5
385	20240418	141100	184958730	8930	8890	8940	8890	772
386	20240418	141000	178060940	8890	8890	8890	8890	1
387	20240418	140900	178052050	8880	8880	8880	8880	0
388	20240418	140800	178052050	8880	8880	8880	8880	0
389	20240418	140700	178052050	8880	8880	8880	8880	0
390	20240418	140600	178052050	8880	8880	8880	8880	0
391	20240418	140500	178052050	8880	8880	8880	8880	1
392	20240418	140400	178043170	8880	8880	8880	8880	0
393	20240418	140300	178043170	8880	8880	8880	8880	0
394	20240418	140200	178043170	8880	8880	8880	8880	0
395	20240418	140100	178043170	8880	8880	8880	8880	0
396	20240418	140000	178043170	8880	8880	8880	8880	37
397	20240418	135900	177714610	8870	8870	8870	8870	0
398	20240418	135800	177714610	8870	8870	8870	8870	0
399	20240418	135700	177714610	8870	8870	8870	8870	42
400	20240418	135600	177342070	8890	8890	8890	8890	0
401	20240418	135500	177342070	8890	8890	8890	8890	0
402	20240418	135400	177342070	8890	8890	8890	8890	26
403	20240418	135300	177110930	8880	8880	8880	8880	0
404	20240418	135200	177110930	8880	8880	8880	8880	1
405	20240418	135100	177102050	8890	8890	8890	8890	0
406	20240418	135000	177102050	8890	8890	8890	8890	0
407	20240418	134900	177102050	8890	8890	8890	8890	0
408	20240418	134800	177102050	8890	8890	8890	8890	0
409	20240418	134700	177102050	8890	8890	8890	8890	0
410	20240418	134600	177102050	8890	8890	8890	8890	0
411	20240418	134500	177102050	8890	8890	8890	8890	1
412	20240418	134400	177093160	8890	8890	8890	8890	0
413	20240418	134300	177093160	8890	8890	8890	8890	4
414	20240418	134200	177057600	8890	8890	8890	8890	0
415	20240418	134100	177057600	8890	8890	8890	8890	1
416	20240418	134000	177048710	8890	8890	8890	8890	0
417	20240418	133900	177048710	8890	8890	8890	8890	0
418	20240418	133800	177048710	8890	8890	8890	8890	0
419	20240418	133700	177048710	8890	8890	8890	8890	1
420	20240418	133600	177039820	8890	8890	8890	8890	0
421	20240418	133500	177039820	8890	8890	8890	8890	0
422	20240418	133400	177039820	8890	8890	8890	8890	1
423	20240418	133300	177030930	8890	8870	8890	8870	3
424	20240418	133200	177004280	8870	8870	8870	8870	1
425	20240418	133100	176995410	8860	8870	8870	8860	170
426	20240418	133000	175488610	8880	8900	8900	8880	106
427	20240418	132900	174546910	8920	8920	8920	8920	8
428	20240418	132800	174475550	8920	8920	8920	8920	2
429	20240418	132700	174457710	8920	8920	8920	8920	0
430	20240418	132600	174457710	8920	8920	8920	8920	0
431	20240418	132500	174457710	8920	8920	8920	8920	2
432	20240418	132400	174439870	8920	8920	8920	8920	1
433	20240418	132300	174430950	8920	8920	8920	8920	0
434	20240418	132200	174430950	8920	8920	8920	8920	15
435	20240418	132100	174297150	8900	8900	8900	8900	1
436	20240418	132000	174288250	8900	8900	8900	8900	2
437	20240418	131900	174270450	8940	8900	8940	8900	22
438	20240418	131800	174074270	8880	8880	8880	8880	0
439	20240418	131700	174074270	8880	8880	8880	8880	0
440	20240418	131600	174074270	8880	8880	8880	8880	12
441	20240418	131500	173967710	8880	8880	8880	8880	0
442	20240418	131400	173967710	8880	8880	8880	8880	0
443	20240418	131300	173967710	8880	8880	8880	8880	0
444	20240418	131200	173967710	8880	8880	8880	8880	0
445	20240418	131100	173967710	8880	8880	8880	8880	10
446	20240418	131000	173878910	8880	8900	8900	8880	19
447	20240418	130900	173710090	8900	8900	8900	8900	0
448	20240418	130800	173710090	8900	8900	8940	8900	13
449	20240418	130700	173593950	8880	8880	8880	8880	0
450	20240418	130600	173593950	8880	8890	8890	8880	26
451	20240418	130500	173363060	8940	8940	8940	8940	0
452	20240418	130400	173363060	8940	8940	8940	8940	0
453	20240418	130300	173363060	8940	8900	8940	8900	611
454	20240418	130200	167904140	8870	8870	8870	8870	5
455	20240418	130100	167859790	8870	8870	8870	8870	0
456	20240418	130000	167859790	8870	8870	8870	8870	0
457	20240418	125900	167859790	8870	8870	8870	8870	1
458	20240418	125800	167850920	8870	8870	8870	8870	2
459	20240418	125700	167833180	8860	8860	8860	8860	1
460	20240418	125600	167824320	8850	8850	8850	8850	36
461	20240418	125500	167505720	8850	8870	8870	8850	102
462	20240418	125400	166602120	8850	8880	8880	8850	95
463	20240418	125300	165760410	8900	8920	8920	8900	285
464	20240418	125200	163221310	8920	8920	8920	8920	0
465	20240418	125100	163221310	8920	8920	8920	8920	4
466	20240418	125000	163185630	8940	8900	8950	8900	132
467	20240418	124900	162005350	8900	8900	8900	8900	13
468	20240418	124800	161889650	8900	8920	8920	8900	2
469	20240418	124700	161871830	8900	8900	8900	8900	5
470	20240418	124600	161827330	8890	8890	8890	8890	10
471	20240418	124500	161738430	8890	8890	8890	8890	0
472	20240418	124400	161738430	8890	8890	8890	8890	1
473	20240418	124300	161729540	8880	8880	8880	8880	0
474	20240418	124200	161729540	8880	8880	8880	8880	20
475	20240418	124100	161551940	8870	8870	8870	8870	23
476	20240418	124000	161347930	8870	8880	8940	8870	293
477	20240418	123900	158734850	8880	8820	8900	8800	5487
478	20240418	123800	110040280	8790	8790	8790	8790	0
479	20240418	123700	110040280	8790	8790	8790	8790	60
480	20240418	123600	109512880	8780	8780	8780	8780	0
481	20240418	123500	109512880	8780	8800	8840	8780	226
482	20240418	123400	107515600	8780	8780	8780	8780	0
483	20240418	123300	107515600	8780	8780	8780	8780	1
484	20240418	123200	107506820	8780	8780	8780	8780	0
485	20240418	123100	107506820	8780	8780	8780	8780	0
486	20240418	123000	107506820	8780	8770	8830	8750	777
487	20240418	122900	100659990	8790	8790	8790	8790	0
488	20240418	122800	100659990	8790	8790	8790	8790	0
489	20240418	122700	100659990	8790	8790	8790	8790	0
490	20240418	122600	100659990	8790	8770	8790	8770	35
491	20240418	122500	100352520	8770	8770	8770	8770	0
492	20240418	122400	100352520	8770	8770	8770	8770	0
493	20240418	122300	100352520	8770	8770	8770	8770	0
494	20240418	122200	100352520	8770	8770	8770	8770	29
495	20240418	122100	100098190	8770	8770	8770	8770	29
496	20240418	122000	99843860	8770	8770	8770	8770	0
497	20240418	121900	99843860	8770	8770	8770	8770	0
498	20240418	121800	99843860	8770	8770	8770	8770	0
499	20240418	121700	99843860	8770	8770	8770	8770	0
500	20240418	121600	99843860	8770	8770	8770	8770	0
501	20240418	121500	99843860	8770	8770	8770	8770	0
502	20240418	121400	99843860	8770	8770	8770	8770	0
503	20240418	121300	99843860	8770	8770	8770	8770	0
504	20240418	121200	99843860	8770	8770	8770	8770	0
505	20240418	121100	99843860	8770	8770	8770	8770	0
506	20240418	121000	99843860	8770	8770	8770	8770	0
507	20240418	120900	99843860	8770	8770	8770	8770	0
508	20240418	120800	99843860	8770	8770	8770	8770	0
509	20240418	120700	99843860	8770	8770	8770	8770	0
510	20240418	120600	99843860	8770	8770	8770	8770	0
511	20240418	120500	99843860	8770	8770	8770	8770	0
512	20240418	120400	99843860	8770	8770	8770	8770	0
513	20240418	120300	99843860	8770	8770	8770	8770	0
514	20240418	120200	99843860	8770	8770	8770	8770	0
515	20240418	120100	99843860	8770	8770	8770	8770	0
516	20240418	120000	99843860	8770	8770	8770	8770	0
517	20240418	115900	99843860	8770	8770	8770	8770	0
518	20240418	115800	99843860	8770	8770	8770	8770	0
519	20240418	115700	99843860	8770	8770	8770	8770	0
520	20240418	115600	99843860	8770	8770	8770	8770	0
521	20240418	115500	99843860	8770	8770	8770	8770	0
522	20240418	115400	99843860	8770	8770	8770	8770	0
523	20240418	115300	99843860	8770	8770	8770	8770	0
524	20240418	115200	99843860	8770	8770	8770	8770	0
525	20240418	115100	99843860	8770	8770	8770	8770	0
526	20240418	115000	99843860	8770	8770	8770	8770	0
527	20240418	114900	99843860	8770	8770	8770	8770	0
528	20240418	114800	99843860	8770	8770	8770	8770	0
529	20240418	114700	99843860	8770	8770	8770	8770	0
530	20240418	114600	99843860	8770	8770	8770	8770	1
531	20240418	114500	99835090	8770	8770	8770	8770	15
532	20240418	114400	99703540	8760	8760	8760	8760	95
533	20240418	114300	98871340	8760	8760	8760	8760	6
534	20240418	114200	98818780	8740	8740	8740	8740	0
535	20240418	114100	98818780	8740	8740	8740	8740	0
536	20240418	114000	98818780	8740	8740	8740	8740	0
537	20240418	113900	98818780	8740	8740	8740	8740	0
538	20240418	113800	98818780	8740	8740	8740	8740	0
539	20240418	113700	98818780	8740	8740	8740	8740	11
540	20240418	113600	98722640	8750	8750	8750	8750	0
541	20240418	113500	98722640	8750	8750	8750	8750	0
542	20240418	113400	98722640	8750	8750	8750	8750	139
543	20240418	113300	97506390	8760	8760	8760	8760	0
544	20240418	113200	97506390	8760	8760	8760	8760	0
545	20240418	113100	97506390	8760	8760	8760	8760	0
546	20240418	113000	97506390	8760	8760	8760	8760	0
547	20240418	112900	97506390	8760	8760	8760	8760	0
548	20240418	112800	97506390	8760	8760	8760	8760	0
549	20240418	112700	97506390	8760	8760	8760	8760	0
550	20240418	112600	97506390	8760	8760	8760	8760	0
551	20240418	112500	97506390	8760	8760	8760	8760	0
552	20240418	112400	97506390	8760	8760	8760	8760	0
553	20240418	112300	97506390	8760	8760	8760	8760	1
554	20240418	112200	97497630	8770	8770	8770	8770	0
555	20240418	112100	97497630	8770	8770	8770	8770	0
556	20240418	112000	97497630	8770	8770	8770	8770	0
557	20240418	111900	97497630	8770	8770	8770	8770	0
558	20240418	111800	97497630	8770	8770	8770	8770	6
559	20240418	111700	97445010	8750	8750	8750	8750	0
560	20240418	111600	97445010	8750	8750	8750	8750	0
561	20240418	111500	97445010	8750	8750	8750	8750	16
562	20240418	111400	97305010	8760	8760	8760	8760	0
563	20240418	111300	97305010	8760	8760	8760	8760	0
564	20240418	111200	97305010	8760	8760	8760	8760	18
565	20240418	111100	97147330	8760	8760	8760	8760	0
566	20240418	111000	97147330	8760	8760	8760	8760	0
567	20240418	110900	97147330	8760	8760	8760	8760	0
568	20240418	110800	97147330	8760	8760	8760	8760	0
569	20240418	110700	97147330	8760	8760	8760	8760	0
570	20240418	110600	97147330	8760	8760	8760	8760	0
571	20240418	110500	97147330	8760	8760	8760	8760	0
572	20240418	110400	97147330	8760	8760	8760	8760	5
573	20240418	110300	97103530	8770	8770	8770	8770	0
574	20240418	110200	97103530	8770	8770	8770	8770	0
575	20240418	110100	97103530	8770	8770	8770	8770	20
576	20240418	110000	96928130	8750	8750	8750	8750	0
577	20240418	105900	96928130	8750	8750	8750	8750	0
578	20240418	105800	96928130	8750	8750	8750	8750	22
579	20240418	105700	96735630	8750	8750	8750	8750	0
580	20240418	105600	96735630	8750	8750	8750	8750	0
581	20240418	105500	96735630	8750	8750	8750	8750	6
582	20240418	105400	96683130	8750	8770	8770	8750	14
583	20240418	105300	96560610	8790	8790	8790	8790	0
584	20240418	105200	96560610	8790	8790	8790	8790	0
585	20240418	105100	96560610	8790	8790	8790	8790	0
586	20240418	105000	96560610	8790	8790	8790	8790	0
587	20240418	104900	96560610	8790	8790	8790	8790	0
588	20240418	104800	96560610	8790	8790	8790	8790	0
589	20240418	104700	96560610	8790	8790	8790	8790	0
590	20240418	104600	96560610	8790	8790	8790	8790	0
591	20240418	104500	96560610	8790	8790	8790	8790	0
592	20240418	104400	96560610	8790	8790	8790	8790	11
593	20240418	104300	96463920	8790	8770	8790	8770	30
594	20240418	104200	96200640	8770	8750	8770	8750	67
595	20240418	104100	95614250	8760	8760	8760	8760	64
596	20240418	104000	95053610	8760	8760	8760	8760	2
597	20240418	103900	95036090	8780	8780	8780	8780	0
598	20240418	103800	95036090	8780	8780	8780	8780	0
599	20240418	103700	95036090	8780	8780	8780	8780	0
600	20240418	103600	95036090	8780	8780	8780	8780	2
601	20240418	103500	95018530	8780	8780	8780	8780	0
602	20240418	103400	95018530	8780	8780	8780	8780	2
603	20240418	103300	95000970	8770	8760	8770	8760	48
604	20240418	103200	94580480	8780	8780	8780	8780	0
605	20240418	103100	94580480	8780	8780	8780	8780	0
606	20240418	103000	94580480	8780	8780	8780	8780	1
607	20240418	102900	94571700	8780	8780	8780	8780	2
608	20240418	102800	94554140	8800	8790	8800	8790	15
609	20240418	102700	94422210	8760	8780	8780	8760	30
610	20240418	102600	94158950	8760	8760	8760	8760	0
611	20240418	102500	94158950	8760	8760	8760	8760	0
612	20240418	102400	94158950	8760	8760	8760	8760	3
613	20240418	102300	94132670	8760	8760	8760	8760	1
614	20240418	102200	94123910	8800	8800	8800	8800	0
615	20240418	102100	94123910	8800	8800	8800	8800	0
616	20240418	102000	94123910	8800	8800	8800	8800	0
617	20240418	101900	94123910	8800	8800	8800	8800	0
618	20240418	101800	94123910	8800	8800	8800	8800	0
619	20240418	101700	94123910	8800	8800	8800	8800	0
620	20240418	101600	94123910	8800	8800	8800	8800	0
621	20240418	101500	94123910	8800	8740	8800	8740	75
622	20240418	101400	93464070	8760	8760	8760	8760	1
623	20240418	101300	93455310	8800	8800	8800	8800	0
624	20240418	101200	93455310	8800	8760	8800	8760	60
625	20240418	101100	92927520	8760	8760	8760	8760	0
626	20240418	101000	92927520	8760	8760	8760	8760	1
627	20240418	100900	92918760	8790	8750	8790	8750	125
628	20240418	100800	91821620	8730	8730	8730	8730	0
629	20240418	100700	91821620	8730	8730	8730	8730	0
630	20240418	100600	91821620	8730	8730	8730	8730	0
631	20240418	100500	91821620	8730	8740	8740	8730	42
632	20240418	100400	91454790	8770	8760	8770	8740	30
633	20240418	100300	91192060	8760	8760	8760	8760	0
634	20240418	100200	91192060	8760	8760	8760	8760	5
635	20240418	100100	91148260	8760	8760	8760	8760	0
636	20240418	100000	91148260	8760	8760	8760	8760	0
637	20240418	095900	91148260	8760	8760	8760	8760	1
638	20240418	095800	91139500	8760	8760	8760	8760	125
639	20240418	095700	90044500	8770	8770	8770	8770	0
640	20240418	095600	90044500	8770	8770	8770	8770	0
641	20240418	095500	90044500	8770	8770	8770	8770	0
642	20240418	095400	90044500	8770	8770	8770	8770	1
643	20240418	095300	90035730	8770	8740	8770	8740	9
644	20240418	095200	89956930	8760	8740	8760	8740	100
645	20240418	095100	89082290	8730	8730	8730	8730	56
646	20240418	095000	88593410	8700	8700	8700	8700	312
647	20240418	094900	85879010	8690	8690	8690	8690	0
648	20240418	094800	85879010	8690	8710	8710	8690	50
649	20240418	094700	85444080	8720	8720	8720	8720	0
650	20240418	094600	85444080	8720	8720	8720	8720	4
651	20240418	094500	85409200	8720	8720	8720	8720	2
652	20240418	094400	85391760	8720	8720	8720	8720	201
653	20240418	094300	83639040	8700	8700	8700	8700	6
654	20240418	094200	83586840	8740	8740	8740	8740	0
655	20240418	094100	83586840	8740	8740	8740	8740	0
656	20240418	094000	83586840	8740	8720	8740	8720	15
657	20240418	093900	83455890	8700	8700	8700	8700	3
658	20240418	093800	83429790	8700	8700	8700	8700	5
659	20240418	093700	83386290	8680	8680	8680	8680	22
660	20240418	093600	83195330	8700	8700	8710	8700	217
661	20240418	093500	81306280	8700	8730	8730	8700	195
662	20240418	093400	79607620	8730	8750	8750	8730	24
663	20240418	093300	79397860	8750	8740	8750	8740	138
664	20240418	093200	78191560	8730	8720	8750	8720	58
665	20240418	093100	77684160	8700	8720	8740	8700	317
666	20240418	093000	74916590	8720	8710	8720	8700	56
667	20240418	092900	74428440	8680	8670	8680	8670	14
668	20240418	092800	74306930	8720	8680	8720	8660	96
669	20240418	092700	73472210	8590	8610	8680	8590	767
670	20240418	092600	66815260	8600	8640	8640	8590	163
671	20240418	092500	65412390	8640	8620	8640	8620	7
672	20240418	092400	65352010	8640	8640	8640	8640	3
673	20240418	092300	65326090	8640	8640	8640	8640	0
674	20240418	092200	65326090	8640	8640	8640	8640	50
675	20240418	092100	64894090	8630	8650	8680	8600	664
676	20240418	092000	59133150	8620	8610	8680	8590	377
677	20240418	091900	55871130	8610	8610	8620	8610	19
678	20240418	091800	55707500	8600	8580	8610	8580	1586
679	20240418	091700	42083400	8540	8530	8540	8530	5
680	20240418	091600	42040730	8530	8530	8570	8530	1329
681	20240418	091500	30681480	8570	8570	8570	8570	873
682	20240418	091400	23199870	8570	8550	8570	8550	1801
683	20240418	091300	7788710	8550	8550	8550	8550	32
684	20240418	091200	7515110	8550	8550	8550	8550	62
685	20240418	091100	6985010	8540	8540	8540	8540	31
686	20240418	091000	6720270	8530	8530	8530	8530	89
687	20240418	090900	5961100	8540	8460	8540	8460	596
688	20240418	090800	871740	8450	8450	8450	8450	0
689	20240418	090700	871740	8450	8450	8450	8450	0
690	20240418	090600	871740	8450	8450	8450	8450	88
691	20240418	090500	128140	8540	8540	8540	8540	11
692	20240418	090400	34200	8550	8550	8550	8550	0
693	20240418	090300	34200	8550	8550	8550	8550	0
694	20240418	090200	34200	8550	8550	8550	8550	0
695	20240418	090100	34200	8550	8550	8550	8550	0
696	20240418	090000	34200	8550	8550	8550	8550	4