KissMeData/183190/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201200	524120790	9830	9830	9830	9830	343
3	20240418	201100	524120790	9830	9830	9830	9830	0
4	20240418	201000	524120790	9830	9830	9830	9830	0
5	20240418	200900	524120790	9830	9830	9830	9830	0
6	20240418	200800	524120790	9830	9830	9830	9830	0
7	20240418	200700	524120790	9830	9830	9830	9830	0
8	20240418	200600	524120790	9830	9830	9830	9830	0
9	20240418	200500	524120790	9830	9830	9830	9830	0
10	20240418	200400	524120790	9830	9830	9830	9830	0
11	20240418	200300	524120790	9830	9830	9830	9830	0
12	20240418	200200	524120790	9830	9830	9830	9830	0
13	20240418	200100	524120790	9830	9830	9830	9830	0
14	20240418	200000	524120790	9830	9830	9830	9830	0
15	20240418	195900	524120790	9830	9830	9830	9830	0
16	20240418	195800	524120790	9830	9830	9830	9830	0
17	20240418	195700	524120790	9830	9830	9830	9830	0
18	20240418	195600	524120790	9830	9830	9830	9830	0
19	20240418	195500	524120790	9830	9830	9830	9830	0
20	20240418	195400	524120790	9830	9830	9830	9830	0
21	20240418	195300	524120790	9830	9830	9830	9830	0
22	20240418	195200	524120790	9830	9830	9830	9830	0
23	20240418	195100	524120790	9830	9830	9830	9830	0
24	20240418	195000	524120790	9830	9830	9830	9830	0
25	20240418	194900	524120790	9830	9830	9830	9830	0
26	20240418	194800	524120790	9830	9830	9830	9830	0
27	20240418	194700	524120790	9830	9830	9830	9830	0
28	20240418	194600	524120790	9830	9830	9830	9830	0
29	20240418	194500	524120790	9830	9830	9830	9830	0
30	20240418	194400	524120790	9830	9830	9830	9830	0
31	20240418	194300	524120790	9830	9830	9830	9830	0
32	20240418	194200	524120790	9830	9830	9830	9830	343
33	20240418	194100	524120790	9830	9830	9830	9830	0
34	20240418	194000	524120790	9830	9830	9830	9830	0
35	20240418	193900	524120790	9830	9830	9830	9830	0
36	20240418	193800	524120790	9830	9830	9830	9830	0
37	20240418	193700	524120790	9830	9830	9830	9830	0
38	20240418	193600	524120790	9830	9830	9830	9830	0
39	20240418	193500	524120790	9830	9830	9830	9830	0
40	20240418	193400	524120790	9830	9830	9830	9830	0
41	20240418	193300	524120790	9830	9830	9830	9830	0
42	20240418	193200	524120790	9830	9830	9830	9830	0
43	20240418	193100	524120790	9830	9830	9830	9830	0
44	20240418	193000	524120790	9830	9830	9830	9830	0
45	20240418	192900	524120790	9830	9830	9830	9830	0
46	20240418	192800	524120790	9830	9830	9830	9830	0
47	20240418	192700	524120790	9830	9830	9830	9830	0
48	20240418	192600	524120790	9830	9830	9830	9830	0
49	20240418	192500	524120790	9830	9830	9830	9830	0
50	20240418	192400	524120790	9830	9830	9830	9830	0
51	20240418	192300	524120790	9830	9830	9830	9830	0
52	20240418	192200	524120790	9830	9830	9830	9830	0
53	20240418	192100	524120790	9830	9830	9830	9830	0
54	20240418	192000	524120790	9830	9830	9830	9830	0
55	20240418	191900	524120790	9830	9830	9830	9830	0
56	20240418	191800	524120790	9830	9830	9830	9830	0
57	20240418	191700	524120790	9830	9830	9830	9830	0
58	20240418	191600	524120790	9830	9830	9830	9830	0
59	20240418	191500	524120790	9830	9830	9830	9830	0
60	20240418	191400	524120790	9830	9830	9830	9830	0
61	20240418	191300	524120790	9830	9830	9830	9830	0
62	20240418	191200	524120790	9830	9830	9830	9830	343
63	20240418	191100	524120790	9830	9830	9830	9830	0
64	20240418	191000	524120790	9830	9830	9830	9830	0
65	20240418	190900	524120790	9830	9830	9830	9830	0
66	20240418	190800	524120790	9830	9830	9830	9830	0
67	20240418	190700	524120790	9830	9830	9830	9830	0
68	20240418	190600	524120790	9830	9830	9830	9830	0
69	20240418	190500	524120790	9830	9830	9830	9830	0
70	20240418	190400	524120790	9830	9830	9830	9830	0
71	20240418	190300	524120790	9830	9830	9830	9830	0
72	20240418	190200	524120790	9830	9830	9830	9830	0
73	20240418	190100	524120790	9830	9830	9830	9830	0
74	20240418	190000	524120790	9830	9830	9830	9830	0
75	20240418	185900	524120790	9830	9830	9830	9830	0
76	20240418	185800	524120790	9830	9830	9830	9830	0
77	20240418	185700	524120790	9830	9830	9830	9830	0
78	20240418	185600	524120790	9830	9830	9830	9830	0
79	20240418	185500	524120790	9830	9830	9830	9830	0
80	20240418	185400	524120790	9830	9830	9830	9830	0
81	20240418	185300	524120790	9830	9830	9830	9830	0
82	20240418	185200	524120790	9830	9830	9830	9830	0
83	20240418	185100	524120790	9830	9830	9830	9830	0
84	20240418	185000	524120790	9830	9830	9830	9830	0
85	20240418	184900	524120790	9830	9830	9830	9830	0
86	20240418	184800	524120790	9830	9830	9830	9830	0
87	20240418	184700	524120790	9830	9830	9830	9830	0
88	20240418	184600	524120790	9830	9830	9830	9830	0
89	20240418	184500	524120790	9830	9830	9830	9830	0
90	20240418	184400	524120790	9830	9830	9830	9830	0
91	20240418	184300	524120790	9830	9830	9830	9830	0
92	20240418	184200	524120790	9830	9830	9830	9830	343
93	20240418	184100	524120790	9830	9830	9830	9830	0
94	20240418	184000	524120790	9830	9830	9830	9830	0
95	20240418	183900	524120790	9830	9830	9830	9830	0
96	20240418	183800	524120790	9830	9830	9830	9830	0
97	20240418	183700	524120790	9830	9830	9830	9830	0
98	20240418	183600	524120790	9830	9830	9830	9830	0
99	20240418	183500	524120790	9830	9830	9830	9830	0
100	20240418	183400	524120790	9830	9830	9830	9830	0
101	20240418	183300	524120790	9830	9830	9830	9830	0
102	20240418	183200	524120790	9830	9830	9830	9830	0
103	20240418	183100	524120790	9830	9830	9830	9830	0
104	20240418	183000	524120790	9830	9830	9830	9830	0
105	20240418	182900	524120790	9830	9830	9830	9830	0
106	20240418	182800	524120790	9830	9830	9830	9830	0
107	20240418	182700	524120790	9830	9830	9830	9830	0
108	20240418	182600	524120790	9830	9830	9830	9830	0
109	20240418	182500	524120790	9830	9830	9830	9830	0
110	20240418	182400	524120790	9830	9830	9830	9830	0
111	20240418	182300	524120790	9830	9830	9830	9830	0
112	20240418	182200	524120790	9830	9830	9830	9830	0
113	20240418	182100	524120790	9830	9830	9830	9830	0
114	20240418	182000	524120790	9830	9830	9830	9830	0
115	20240418	181900	524120790	9830	9830	9830	9830	0
116	20240418	181800	524120790	9830	9830	9830	9830	0
117	20240418	181700	524120790	9830	9830	9830	9830	0
118	20240418	181600	524120790	9830	9830	9830	9830	0
119	20240418	181500	524120790	9830	9830	9830	9830	0
120	20240418	181400	524120790	9830	9830	9830	9830	0
121	20240418	181300	524120790	9830	9830	9830	9830	0
122	20240418	181200	524120790	9830	9830	9830	9830	343
123	20240418	181100	524120790	9830	9830	9830	9830	0
124	20240418	181000	524120790	9830	9830	9830	9830	0
125	20240418	180900	524120790	9830	9830	9830	9830	0
126	20240418	180800	524120790	9830	9830	9830	9830	0
127	20240418	180700	524120790	9830	9830	9830	9830	0
128	20240418	180600	524120790	9830	9830	9830	9830	0
129	20240418	180500	524120790	9830	9830	9830	9830	0
130	20240418	180400	524120790	9830	9830	9830	9830	0
131	20240418	180300	524120790	9830	9830	9830	9830	0
132	20240418	180200	524120790	9830	9830	9830	9830	0
133	20240418	180100	524120790	9830	9830	9830	9830	0
134	20240418	180000	524120790	9830	9830	9830	9830	0
135	20240418	175900	524120790	9830	9830	9830	9830	0
136	20240418	175800	524120790	9830	9830	9830	9830	0
137	20240418	175700	524120790	9830	9830	9830	9830	0
138	20240418	175600	524120790	9830	9830	9830	9830	0
139	20240418	175500	524120790	9830	9830	9830	9830	0
140	20240418	175400	524120790	9830	9830	9830	9830	0
141	20240418	175300	524120790	9830	9830	9830	9830	0
142	20240418	175200	524120790	9830	9830	9830	9830	0
143	20240418	175100	524120790	9830	9830	9830	9830	0
144	20240418	175000	524120790	9830	9830	9830	9830	0
145	20240418	174900	524120790	9830	9830	9830	9830	0
146	20240418	174800	524120790	9830	9830	9830	9830	0
147	20240418	174700	524120790	9830	9830	9830	9830	0
148	20240418	174600	524120790	9830	9830	9830	9830	0
149	20240418	174500	524120790	9830	9830	9830	9830	0
150	20240418	174400	524120790	9830	9830	9830	9830	0
151	20240418	174300	524120790	9830	9830	9830	9830	0
152	20240418	174200	524120790	9830	9830	9830	9830	343
153	20240418	174100	524120790	9830	9830	9830	9830	0
154	20240418	174000	524120790	9830	9830	9830	9830	0
155	20240418	173900	524120790	9830	9830	9830	9830	0
156	20240418	173800	524120790	9830	9830	9830	9830	0
157	20240418	173700	524120790	9830	9830	9830	9830	0
158	20240418	173600	524120790	9830	9830	9830	9830	0
159	20240418	173500	524120790	9830	9830	9830	9830	0
160	20240418	173400	524120790	9830	9830	9830	9830	0
161	20240418	173300	524120790	9830	9830	9830	9830	0
162	20240418	173200	524120790	9830	9830	9830	9830	0
163	20240418	173100	524120790	9830	9830	9830	9830	0
164	20240418	173000	524120790	9830	9830	9830	9830	0
165	20240418	172900	524120790	9830	9830	9830	9830	0
166	20240418	172800	524120790	9830	9830	9830	9830	0
167	20240418	172700	524120790	9830	9830	9830	9830	0
168	20240418	172600	524120790	9830	9830	9830	9830	0
169	20240418	172500	524120790	9830	9830	9830	9830	0
170	20240418	172400	524120790	9830	9830	9830	9830	0
171	20240418	172300	524120790	9830	9830	9830	9830	0
172	20240418	172200	524120790	9830	9830	9830	9830	0
173	20240418	172100	524120790	9830	9830	9830	9830	0
174	20240418	172000	524120790	9830	9830	9830	9830	0
175	20240418	171900	524120790	9830	9830	9830	9830	0
176	20240418	171800	524120790	9830	9830	9830	9830	0
177	20240418	171700	524120790	9830	9830	9830	9830	0
178	20240418	171600	524120790	9830	9830	9830	9830	0
179	20240418	171500	524120790	9830	9830	9830	9830	0
180	20240418	171400	524120790	9830	9830	9830	9830	0
181	20240418	171300	524120790	9830	9830	9830	9830	0
182	20240418	171200	524120790	9830	9830	9830	9830	343
183	20240418	171100	524120790	9830	9830	9830	9830	0
184	20240418	171000	524120790	9830	9830	9830	9830	0
185	20240418	170900	524120790	9830	9830	9830	9830	0
186	20240418	170800	524120790	9830	9830	9830	9830	0
187	20240418	170700	524120790	9830	9830	9830	9830	0
188	20240418	170600	524120790	9830	9830	9830	9830	0
189	20240418	170500	524120790	9830	9830	9830	9830	0
190	20240418	170400	524120790	9830	9830	9830	9830	0
191	20240418	170300	524120790	9830	9830	9830	9830	0
192	20240418	170200	524120790	9830	9830	9830	9830	0
193	20240418	170100	524120790	9830	9830	9830	9830	0
194	20240418	170000	524120790	9830	9830	9830	9830	0
195	20240418	165900	524120790	9830	9830	9830	9830	0
196	20240418	165800	524120790	9830	9830	9830	9830	0
197	20240418	165700	524120790	9830	9830	9830	9830	0
198	20240418	165600	524120790	9830	9830	9830	9830	0
199	20240418	165500	524120790	9830	9830	9830	9830	0
200	20240418	165400	524120790	9830	9830	9830	9830	0
201	20240418	165300	524120790	9830	9830	9830	9830	0
202	20240418	165200	524120790	9830	9830	9830	9830	0
203	20240418	165100	524120790	9830	9830	9830	9830	0
204	20240418	165000	524120790	9830	9830	9830	9830	0
205	20240418	164900	524120790	9830	9830	9830	9830	0
206	20240418	164800	524120790	9830	9830	9830	9830	0
207	20240418	164700	524120790	9830	9830	9830	9830	0
208	20240418	164600	524120790	9830	9830	9830	9830	0
209	20240418	164500	524120790	9830	9830	9830	9830	0
210	20240418	164400	524120790	9830	9830	9830	9830	0
211	20240418	164300	524120790	9830	9830	9830	9830	0
212	20240418	164200	524120790	9830	9830	9830	9830	343
213	20240418	164100	524120790	9830	9830	9830	9830	0
214	20240418	164000	524120790	9830	9830	9830	9830	0
215	20240418	163900	524120790	9830	9830	9830	9830	0
216	20240418	163800	524120790	9830	9830	9830	9830	0
217	20240418	163700	524120790	9830	9830	9830	9830	0
218	20240418	163600	524120790	9830	9830	9830	9830	0
219	20240418	163500	524120790	9830	9830	9830	9830	0
220	20240418	163400	524120790	9830	9830	9830	9830	0
221	20240418	163300	524120790	9830	9830	9830	9830	0
222	20240418	163200	524120790	9830	9830	9830	9830	0
223	20240418	163100	524120790	9830	9830	9830	9830	0
224	20240418	163000	524120790	9830	9830	9830	9830	0
225	20240418	162900	524120790	9830	9830	9830	9830	0
226	20240418	162800	524120790	9830	9830	9830	9830	0
227	20240418	162700	524120790	9830	9830	9830	9830	0
228	20240418	162600	524120790	9830	9830	9830	9830	0
229	20240418	162500	524120790	9830	9830	9830	9830	0
230	20240418	162400	524120790	9830	9830	9830	9830	0
231	20240418	162300	524120790	9830	9830	9830	9830	0
232	20240418	162200	524120790	9830	9830	9830	9830	0
233	20240418	162100	524120790	9830	9830	9830	9830	0
234	20240418	162000	524120790	9830	9830	9830	9830	0
235	20240418	161900	524120790	9830	9830	9830	9830	0
236	20240418	161800	524120790	9830	9830	9830	9830	0
237	20240418	161700	524120790	9830	9830	9830	9830	0
238	20240418	161600	524120790	9830	9830	9830	9830	0
239	20240418	161500	524120790	9830	9830	9830	9830	0
240	20240418	161400	524120790	9830	9830	9830	9830	0
241	20240418	161300	524120790	9830	9830	9830	9830	0
242	20240418	161200	524120790	9830	9830	9830	9830	343
243	20240418	161100	524120790	9830	9830	9830	9830	0
244	20240418	161000	524120790	9830	9830	9830	9830	0
245	20240418	160900	524120790	9830	9830	9830	9830	0
246	20240418	160800	524120790	9830	9830	9830	9830	0
247	20240418	160700	524120790	9830	9830	9830	9830	0
248	20240418	160600	524120790	9830	9830	9830	9830	0
249	20240418	160500	524120790	9830	9830	9830	9830	0
250	20240418	160400	524120790	9830	9830	9830	9830	0
251	20240418	160300	524120790	9830	9830	9830	9830	0
252	20240418	160200	524120790	9830	9830	9830	9830	0
253	20240418	160100	524120790	9830	9830	9830	9830	0
254	20240418	160000	524120790	9830	9830	9830	9830	0
255	20240418	155900	524120790	9830	9830	9830	9830	0
256	20240418	155800	524120790	9830	9830	9830	9830	0
257	20240418	155700	524120790	9830	9830	9830	9830	0
258	20240418	155600	524120790	9830	9830	9830	9830	0
259	20240418	155500	524120790	9830	9830	9830	9830	0
260	20240418	155400	524120790	9830	9830	9830	9830	0
261	20240418	155300	524120790	9830	9830	9830	9830	0
262	20240418	155200	524120790	9830	9830	9830	9830	0
263	20240418	155100	524120790	9830	9830	9830	9830	0
264	20240418	155000	524120790	9830	9830	9830	9830	0
265	20240418	154900	524120790	9830	9830	9830	9830	0
266	20240418	154800	524120790	9830	9830	9830	9830	0
267	20240418	154700	524120790	9830	9830	9830	9830	0
268	20240418	154600	524120790	9830	9830	9830	9830	0
269	20240418	154500	524120790	9830	9830	9830	9830	0
270	20240418	154400	524120790	9830	9830	9830	9830	0
271	20240418	154300	524120790	9830	9830	9830	9830	0
272	20240418	154200	524120790	9830	9830	9830	9830	343
273	20240418	154100	524120790	9830	9830	9830	9830	0
274	20240418	154000	524120790	9830	9830	9830	9830	0
275	20240418	153900	524120790	9830	9830	9830	9830	0
276	20240418	153800	524120790	9830	9830	9830	9830	0
277	20240418	153700	524120790	9830	9830	9830	9830	0
278	20240418	153600	524120790	9830	9830	9830	9830	0
279	20240418	153500	524120790	9830	9830	9830	9830	0
280	20240418	153400	524120790	9830	9830	9830	9830	0
281	20240418	153300	524120790	9830	9830	9830	9830	0
282	20240418	153200	524120790	9830	9830	9830	9830	0
283	20240418	153100	524120790	9830	9830	9830	9830	0
284	20240418	153000	524120790	9830	9830	9830	9830	343
285	20240418	152900	520749100	9850	9850	9850	9850	0
286	20240418	152800	520749100	9850	9850	9850	9850	0
287	20240418	152700	520749100	9850	9850	9850	9850	0
288	20240418	152600	520749100	9850	9850	9850	9850	0
289	20240418	152500	520749100	9850	9850	9850	9850	0
290	20240418	152400	520749100	9850	9850	9850	9850	0
291	20240418	152300	520749100	9850	9850	9850	9850	0
292	20240418	152200	520749100	9850	9850	9850	9850	0
293	20240418	152100	520749100	9850	9850	9850	9850	0
294	20240418	152000	520749100	9850	9850	9850	9850	0
295	20240418	151900	520749100	9850	9870	9870	9850	15
296	20240418	151800	520601230	9860	9850	9870	9850	364
297	20240418	151700	517013670	9870	9860	9870	9850	36
298	20240418	151600	516658740	9870	9870	9870	9870	0
299	20240418	151500	516658740	9870	9850	9870	9850	47
300	20240418	151400	516195660	9860	9860	9860	9860	58
301	20240418	151300	515623780	9870	9870	9870	9870	1
302	20240418	151200	515613910	9870	9860	9870	9860	1379
303	20240418	151100	502003210	9860	9860	9860	9860	2
304	20240418	151000	501983490	9850	9860	9860	9850	97
305	20240418	150900	501027940	9860	9860	9860	9850	24
306	20240418	150800	500791490	9850	9850	9850	9850	0
307	20240418	150700	500791490	9850	9860	9860	9850	95
308	20240418	150600	499854800	9870	9880	9880	9870	82
309	20240418	150500	499044670	9880	9880	9880	9880	2
310	20240418	150400	499024910	9850	9860	9860	9850	13
311	20240418	150300	498896780	9860	9870	9870	9860	84
312	20240418	150200	498067950	9880	9880	9880	9880	50
313	20240418	150100	497573950	9870	9870	9870	9870	15
314	20240418	150000	497425900	9870	9870	9870	9870	0
315	20240418	145900	497425900	9870	9870	9870	9870	95
316	20240418	145800	496488250	9870	9880	9880	9870	26
317	20240418	145700	496231420	9880	9870	9880	9870	68
318	20240418	145600	495560210	9870	9850	9870	9850	1212
319	20240418	145500	483598390	9850	9870	9870	9850	103
320	20240418	145400	482582590	9870	9870	9870	9870	7
321	20240418	145300	482513500	9860	9860	9860	9860	5
322	20240418	145200	482464200	9870	9850	9870	9850	91
323	20240418	145100	481566850	9860	9860	9860	9860	55
324	20240418	145000	481024550	9860	9860	9860	9860	3
325	20240418	144900	480994970	9860	9860	9860	9860	0
326	20240418	144800	480994970	9860	9850	9860	9850	102
327	20240418	144700	479990210	9850	9850	9850	9850	3
328	20240418	144600	479960660	9860	9860	9860	9860	0
329	20240418	144500	479960660	9860	9860	9860	9860	24
330	20240418	144400	479724020	9860	9860	9860	9860	5
331	20240418	144300	479674720	9850	9850	9850	9850	95
332	20240418	144200	478738970	9850	9850	9850	9850	4
333	20240418	144100	478699570	9850	9850	9850	9850	0
334	20240418	144000	478699570	9850	9850	9850	9850	96
335	20240418	143900	477753970	9850	9860	9860	9850	8
336	20240418	143800	477675120	9850	9850	9850	9850	0
337	20240418	143700	477675120	9850	9850	9850	9850	4
338	20240418	143600	477635720	9850	9850	9850	9850	96
339	20240418	143500	476690120	9850	9850	9850	9850	0
340	20240418	143400	476690120	9850	9860	9860	9850	9
341	20240418	143300	476601420	9850	9850	9850	9850	0
342	20240418	143200	476601420	9850	9850	9850	9850	95
343	20240418	143100	475665670	9850	9850	9850	9850	0
344	20240418	143000	475665670	9850	9850	9850	9850	0
345	20240418	142900	475665670	9850	9870	9870	9850	104
346	20240418	142800	474640770	9870	9860	9870	9860	104
347	20240418	142700	473614750	9860	9860	9860	9860	4
348	20240418	142600	473575310	9850	9850	9850	9850	0
349	20240418	142500	473575310	9850	9860	9860	9850	97
350	20240418	142400	472619360	9860	9860	9860	9860	0
351	20240418	142300	472619360	9860	9860	9860	9860	0
352	20240418	142200	472619360	9860	9860	9870	9860	31
353	20240418	142100	472313450	9850	9850	9850	9850	95
354	20240418	142000	471377700	9870	9860	9870	9860	110
355	20240418	141900	470292040	9870	9870	9870	9870	0
356	20240418	141800	470292040	9870	9860	9870	9860	100
357	20240418	141700	469305990	9870	9870	9870	9870	61
358	20240418	141600	468703920	9870	9860	9870	9860	200
359	20240418	141500	466729950	9870	9840	9870	9840	650
360	20240418	141400	460321740	9830	9830	9830	9830	0
361	20240418	141300	460321740	9830	9830	9830	9830	101
362	20240418	141200	459328910	9830	9830	9830	9830	16
363	20240418	141100	459171630	9830	9830	9830	9830	0
364	20240418	141000	459171630	9830	9830	9830	9830	98
365	20240418	140900	458208290	9840	9840	9840	9840	0
366	20240418	140800	458208290	9840	9840	9840	9840	0
367	20240418	140700	458208290	9840	9840	9840	9830	2394
368	20240418	140600	434651360	9840	9840	9840	9840	96
369	20240418	140500	433706720	9840	9840	9840	9840	5
370	20240418	140400	433657520	9850	9850	9850	9850	0
371	20240418	140300	433657520	9850	9840	9850	9840	8
372	20240418	140200	433578790	9840	9840	9840	9840	96
373	20240418	140100	432634150	9850	9850	9850	9850	26
374	20240418	140000	432378050	9840	9840	9840	9840	8
375	20240418	135900	432299330	9840	9840	9840	9840	39
376	20240418	135800	431915570	9850	9850	9850	9850	59
377	20240418	135700	431334420	9850	9850	9850	9850	22
378	20240418	135600	431117720	9840	9850	9850	9840	26
379	20240418	135500	430861660	9840	9840	9840	9840	53
380	20240418	135400	430340140	9850	9850	9850	9850	46
381	20240418	135300	429887040	9860	9860	9860	9860	3
382	20240418	135200	429857460	9850	9850	9850	9850	267
383	20240418	135100	427227510	9840	9850	9850	9840	25
384	20240418	135000	426981290	9840	9840	9840	9840	131
385	20240418	134900	425692250	9850	9850	9850	9850	49
386	20240418	134800	425209600	9840	9850	9850	9840	27
387	20240418	134700	424943700	9840	9840	9840	9840	95
388	20240418	134600	424008900	9850	9850	9850	9840	41
389	20240418	134500	423605090	9850	9850	9850	9850	0
390	20240418	134400	423605090	9850	9850	9850	9850	24
391	20240418	134300	423368690	9840	9840	9850	9840	119
392	20240418	134200	422197510	9850	9850	9850	9850	18
393	20240418	134100	422020210	9850	9840	9850	9840	28
394	20240418	134000	421744460	9840	9850	9850	9840	120
395	20240418	133900	420563420	9850	9850	9850	9850	0
396	20240418	133800	420563420	9850	9840	9850	9840	26
397	20240418	133700	420307360	9850	9850	9850	9850	3
398	20240418	133600	420277810	9850	9850	9850	9850	22
399	20240418	133500	420061110	9840	9850	9850	9840	122
400	20240418	133400	418860390	9850	9850	9850	9850	10
401	20240418	133300	418761890	9850	9850	9850	9850	122
402	20240418	133200	417560190	9850	9850	9850	9850	995
403	20240418	133100	407759440	9860	9860	9860	9860	12
404	20240418	133000	407641120	9850	9850	9850	9850	3
405	20240418	132900	407611570	9840	9840	9850	9840	101
406	20240418	132800	406616740	9880	9830	9880	9820	1198
407	20240418	132700	394810060	9820	9830	9830	9820	29
408	20240418	132600	394525030	9820	9820	9830	9820	96
409	20240418	132500	393582280	9820	9820	9820	9820	0
410	20240418	132400	393582280	9820	9820	9820	9820	100
411	20240418	132300	392600280	9820	9820	9820	9820	1
412	20240418	132200	392590460	9820	9820	9820	9820	0
413	20240418	132100	392590460	9820	9820	9820	9820	4
414	20240418	132000	392551180	9820	9820	9820	9820	95
415	20240418	131900	391618280	9820	9820	9820	9820	0
416	20240418	131800	391618280	9820	9820	9820	9820	0
417	20240418	131700	391618280	9820	9820	9820	9820	22
418	20240418	131600	391402240	9820	9830	9830	9820	78
419	20240418	131500	390635540	9830	9830	9830	9830	4
420	20240418	131400	390596220	9820	9820	9820	9820	0
421	20240418	131300	390596220	9820	9820	9820	9820	95
422	20240418	131200	389663320	9830	9830	9830	9830	50
423	20240418	131100	389171820	9830	9820	9830	9820	82
424	20240418	131000	388365900	9820	9820	9820	9820	0
425	20240418	130900	388365900	9820	9820	9820	9820	96
426	20240418	130800	387423180	9820	9820	9820	9820	5
427	20240418	130700	387374080	9820	9820	9820	9820	0
428	20240418	130600	387374080	9820	9810	9820	9810	96
429	20240418	130500	386432310	9810	9810	9810	9810	4
430	20240418	130400	386393070	9820	9820	9820	9820	1
431	20240418	130300	386383250	9810	9810	9810	9810	0
432	20240418	130200	386383250	9810	9820	9820	9810	85
433	20240418	130100	385548800	9820	9820	9820	9820	11
434	20240418	130000	385440780	9820	9820	9820	9820	5
435	20240418	125900	385391680	9820	9820	9820	9820	0
436	20240418	125800	385391680	9820	9820	9820	9820	95
437	20240418	125700	384458780	9820	9830	9830	9820	14
438	20240418	125600	384321200	9820	9820	9820	9820	0
439	20240418	125500	384321200	9820	9820	9820	9820	0
440	20240418	125400	384321200	9820	9820	9820	9820	98
441	20240418	125300	383358840	9820	9820	9820	9820	3
442	20240418	125200	383329380	9820	9820	9820	9820	2
443	20240418	125100	383309740	9820	9820	9820	9820	2
444	20240418	125000	383290100	9810	9820	9820	9810	96
445	20240418	124900	382348290	9820	9820	9820	9820	3
446	20240418	124800	382318830	9830	9830	9830	9830	254
447	20240418	124700	379822010	9810	9810	9810	9810	94
448	20240418	124600	378899870	9820	9830	9830	9820	9
449	20240418	124500	378811440	9820	9820	9820	9820	2
450	20240418	124400	378791800	9820	9820	9820	9820	7
451	20240418	124300	378723060	9810	9810	9810	9810	34
452	20240418	124200	378389520	9820	9820	9820	9820	62
453	20240418	124100	377780680	9820	9820	9820	9820	8
454	20240418	124000	377702120	9820	9820	9820	9820	6
455	20240418	123900	377643200	9820	9820	9820	9820	95
456	20240418	123800	376710300	9830	9810	9830	9810	1891
457	20240418	123700	358139720	9810	9810	9810	9810	0
458	20240418	123600	358139720	9810	9810	9810	9810	4
459	20240418	123500	358100480	9810	9810	9810	9810	95
460	20240418	123400	357168530	9820	9820	9820	9820	0
461	20240418	123300	357168530	9820	9810	9820	9810	24
462	20240418	123200	356932890	9810	9810	9810	9810	0
463	20240418	123100	356932890	9810	9810	9810	9810	96
464	20240418	123000	355991130	9810	9820	9820	9810	7
465	20240418	122900	355922450	9810	9810	9810	9810	0
466	20240418	122800	355922450	9810	9810	9810	9810	5
467	20240418	122700	355873400	9810	9810	9810	9810	95
468	20240418	122600	354941450	9810	9810	9810	9810	0
469	20240418	122500	354941450	9810	9810	9810	9810	10
470	20240418	122400	354843350	9810	9810	9810	9810	0
471	20240418	122300	354843350	9810	9810	9810	9810	96
472	20240418	122200	353901590	9810	9810	9810	9810	2
473	20240418	122100	353881970	9820	9820	9820	9820	300
474	20240418	122000	350935970	9810	9810	9810	9810	101
475	20240418	121900	349945160	9820	9820	9820	9820	0
476	20240418	121800	349945160	9820	9820	9820	9820	0
477	20240418	121700	349945160	9820	9810	9820	9810	9
478	20240418	121600	349856820	9810	9810	9810	9810	95
479	20240418	121500	348924870	9810	9810	9810	9810	0
480	20240418	121400	348924870	9810	9810	9810	9810	74
481	20240418	121300	348198930	9790	9800	9800	9790	95
482	20240418	121200	347268360	9810	9800	9810	9800	6
483	20240418	121100	347209550	9800	9800	9800	9800	0
484	20240418	121000	347209550	9800	9800	9800	9800	0
485	20240418	120900	347209550	9800	9790	9800	9790	47
486	20240418	120800	346748980	9790	9800	9800	9790	95
487	20240418	120700	345818590	9790	9790	9790	9790	3
488	20240418	120600	345789220	9790	9790	9790	9790	0
489	20240418	120500	345789220	9790	9800	9800	9790	95
490	20240418	120400	344858880	9800	9800	9800	9800	5
491	20240418	120300	344809880	9790	9790	9790	9790	0
492	20240418	120200	344809880	9790	9790	9790	9790	0
493	20240418	120100	344809880	9790	9800	9800	9790	99
494	20240418	120000	343839740	9800	9800	9800	9800	0
495	20240418	115900	343839740	9800	9800	9800	9800	0
496	20240418	115800	343839740	9800	9800	9800	9800	3
497	20240418	115700	343810340	9800	9800	9800	9800	95
498	20240418	115600	342879340	9800	9800	9800	9800	232
499	20240418	115500	340605740	9810	9810	9810	9810	0
500	20240418	115400	340605740	9810	9810	9810	9810	0
501	20240418	115300	340605740	9810	9770	9810	9770	5436
502	20240418	115200	287342240	9780	9780	9780	9780	8
503	20240418	115100	287264000	9790	9780	9790	9780	34
504	20240418	115000	286931170	9760	9780	9780	9760	96
505	20240418	114900	285993360	9780	9790	9790	9780	2
506	20240418	114800	285973790	9790	9780	9790	9780	35
507	20240418	114700	285631190	9780	9780	9780	9780	2
508	20240418	114600	285611630	9780	9770	9790	9770	1683
509	20240418	114500	269146110	9780	9770	9780	9770	45
510	20240418	114400	268706120	9760	9760	9760	9760	0
511	20240418	114300	268706120	9760	9760	9760	9760	0
512	20240418	114200	268706120	9760	9740	9770	9740	132
513	20240418	114100	267419510	9770	9770	9770	9770	0
514	20240418	114000	267419510	9770	9770	9770	9770	0
515	20240418	113900	267419510	9770	9760	9770	9760	34
516	20240418	113800	267087440	9740	9750	9750	9740	95
517	20240418	113700	266162110	9740	9740	9740	9740	4
518	20240418	113600	266123150	9740	9760	9760	9730	2479
519	20240418	113500	241966340	9760	9760	9760	9760	95
520	20240418	113400	241039140	9770	9770	9770	9770	254
521	20240418	113300	238557560	9770	9770	9770	9770	34
522	20240418	113200	238225380	9770	9770	9770	9770	51
523	20240418	113100	237727110	9760	9770	9770	9760	103
524	20240418	113000	236721810	9770	9770	9770	9770	0
525	20240418	112900	236721810	9770	9770	9770	9770	83
526	20240418	112800	235910900	9760	9760	9760	9760	3
527	20240418	112700	235881620	9760	9770	9770	9760	96
528	20240418	112600	234944650	9770	9780	9780	9770	1269
529	20240418	112500	222542350	9780	9790	9790	9780	4
530	20240418	112400	222503220	9780	9780	9780	9780	0
531	20240418	112300	222503220	9780	9790	9790	9780	95
532	20240418	112200	221573770	9790	9790	9790	9790	85
533	20240418	112100	220741620	9790	9780	9790	9780	93
534	20240418	112000	219831200	9790	9770	9790	9770	124
535	20240418	111900	218619040	9780	9780	9780	9780	8
536	20240418	111800	218540800	9800	9800	9800	9800	0
537	20240418	111700	218540800	9800	9770	9800	9770	71
538	20240418	111600	217846120	9780	9800	9800	9780	60
539	20240418	111500	217259280	9800	9790	9800	9790	20
540	20240418	111400	217063320	9800	9800	9800	9800	34
541	20240418	111300	216730120	9780	9780	9780	9780	5
542	20240418	111200	216681220	9790	9780	9790	9780	95
543	20240418	111100	215751210	9800	9800	9800	9800	35
544	20240418	111000	215408210	9800	9790	9800	9790	200
545	20240418	110900	213448240	9780	9790	9790	9780	94
546	20240418	110800	212528900	9790	9800	9800	9790	49
547	20240418	110700	212048720	9790	9790	9790	9790	5
548	20240418	110600	211999770	9790	9790	9790	9790	2
549	20240418	110500	211980190	9770	9770	9780	9770	74
550	20240418	110400	211256520	9780	9770	9780	9750	189
551	20240418	110300	209411740	9780	9780	9780	9780	0
552	20240418	110200	209411740	9780	9770	9780	9770	78
553	20240418	110100	208648910	9750	9770	9770	9750	93
554	20240418	110000	207741770	9770	9770	9770	9770	4
555	20240418	105900	207702690	9770	9770	9770	9770	1
556	20240418	105800	207692920	9780	9770	9780	9770	98
557	20240418	105700	206734500	9780	9760	9780	9750	111
558	20240418	105600	205651700	9760	9770	9770	9760	33
559	20240418	105500	205329330	9780	9750	9780	9750	35
560	20240418	105400	204987170	9750	9740	9750	9740	218
561	20240418	105300	202861690	9740	9730	9740	9730	96
562	20240418	105200	201927600	9730	9760	9760	9730	219
563	20240418	105100	199795350	9740	9760	9760	9730	2697
564	20240418	105000	173506820	9770	9780	9780	9770	86
565	20240418	104900	172666590	9800	9780	9800	9780	34
566	20240418	104800	172333560	9760	9760	9760	9760	0
567	20240418	104700	172333560	9760	9780	9780	9760	257
568	20240418	104600	169823210	9770	9790	9790	9770	96
569	20240418	104500	168884610	9790	9790	9790	9790	63
570	20240418	104400	168267840	9790	9790	9790	9790	0
571	20240418	104300	168267840	9790	9790	9800	9790	47
572	20240418	104200	167807410	9770	9790	9790	9770	98
573	20240418	104100	166849850	9790	9790	9790	9780	44
574	20240418	104000	166419390	9790	9790	9790	9790	1
575	20240418	103900	166409600	9770	9770	9770	9770	96
576	20240418	103800	165471680	9790	9790	9790	9790	0
577	20240418	103700	165471680	9790	9770	9790	9770	7
578	20240418	103600	165403270	9770	9770	9770	9770	0
579	20240418	103500	165403270	9770	9780	9780	9770	90
580	20240418	103400	164523360	9780	9780	9780	9780	19
581	20240418	103300	164337540	9790	9790	9790	9790	0
582	20240418	103200	164337540	9790	9790	9790	9790	0
583	20240418	103100	164337540	9790	9790	9790	9790	132
584	20240418	103000	163045260	9800	9800	9800	9800	1
585	20240418	102900	163035460	9790	9790	9790	9790	0
586	20240418	102800	163035460	9790	9800	9800	9790	13
587	20240418	102700	162908180	9790	9780	9800	9780	151
588	20240418	102600	161430340	9790	9790	9790	9790	20
589	20240418	102500	161234540	9790	9790	9790	9790	2
590	20240418	102400	161214960	9790	9770	9790	9770	12
591	20240418	102300	161097680	9780	9790	9790	9780	108
592	20240418	102200	160041210	9790	9790	9790	9790	52
593	20240418	102100	159532130	9770	9770	9770	9770	115
594	20240418	102000	158408580	9780	9770	9780	9770	139
595	20240418	101900	157050150	9780	9790	9790	9780	4
596	20240418	101800	157011000	9790	9790	9790	9790	1
597	20240418	101700	157001210	9790	9780	9790	9770	85
598	20240418	101600	156170640	9780	9780	9780	9780	11
599	20240418	101500	156063060	9800	9800	9800	9800	0
600	20240418	101400	156063060	9800	9790	9800	9770	16
601	20240418	101300	155906500	9790	9790	9790	9790	0
602	20240418	101200	155906500	9790	9790	9790	9790	1
603	20240418	101100	155896710	9770	9770	9770	9770	96
604	20240418	101000	154958790	9760	9760	9760	9760	0
605	20240418	100900	154958790	9760	9760	9760	9760	50
606	20240418	100800	154470790	9760	9770	9770	9760	295
607	20240418	100700	151589590	9780	9770	9780	9770	801
608	20240418	100600	143755840	9770	9770	9770	9770	1
609	20240418	100500	143746070	9760	9740	9760	9740	549
610	20240418	100400	138393270	9740	9750	9750	9740	97
611	20240418	100300	137448480	9750	9750	9750	9750	57
612	20240418	100200	136892730	9740	9750	9750	9740	94
613	20240418	100100	135976360	9770	9760	9770	9760	10
614	20240418	100000	135878750	9780	9780	9780	9780	51
615	20240418	095900	135379970	9780	9780	9780	9780	1
616	20240418	095800	135370190	9750	9750	9750	9750	110
617	20240418	095700	134297690	9740	9740	9740	9740	95
618	20240418	095600	133372390	9750	9750	9750	9750	401
619	20240418	095500	129462640	9760	9750	9760	9740	3
620	20240418	095400	129433390	9750	9730	9750	9730	3
621	20240418	095300	129404160	9730	9740	9740	9730	93
622	20240418	095200	128498770	9750	9760	9760	9750	6
623	20240418	095100	128440260	9760	9750	9760	9750	12
624	20240418	095000	128323150	9730	9730	9730	9720	1523
625	20240418	094900	113504590	9740	9750	9750	9740	1367
626	20240418	094800	100186240	9750	9770	9770	9750	1532
627	20240418	094700	85245950	9760	9790	9790	9760	1600
628	20240418	094600	69626740	9790	9790	9790	9790	305
629	20240418	094500	66640790	9810	9810	9810	9810	10
630	20240418	094400	66542690	9810	9810	9810	9810	24
631	20240418	094300	66307250	9810	9810	9810	9810	25
632	20240418	094200	66062000	9800	9800	9800	9800	14
633	20240418	094100	65924800	9800	9790	9800	9790	100
634	20240418	094000	64945780	9790	9790	9790	9790	1
635	20240418	093900	64935990	9780	9800	9810	9770	163
636	20240418	093800	63342760	9780	9770	9810	9770	133
637	20240418	093700	62042930	9780	9780	9780	9780	716
638	20240418	093600	55040450	9780	9760	9780	9760	938
639	20240418	093500	45872150	9760	9760	9760	9760	314
640	20240418	093400	42807510	9760	9770	9770	9760	247
641	20240418	093300	40396660	9770	9770	9770	9770	1
642	20240418	093200	40386890	9770	9770	9770	9770	1
643	20240418	093100	40377120	9760	9760	9760	9760	0
644	20240418	093000	40377120	9760	9770	9770	9760	95
645	20240418	092900	39449420	9760	9760	9760	9760	0
646	20240418	092800	39449420	9760	9760	9760	9760	5
647	20240418	092700	39400620	9760	9770	9780	9760	1275
648	20240418	092600	26953320	9780	9780	9780	9780	114
649	20240418	092500	25838400	9780	9780	9780	9780	10
650	20240418	092400	25740600	9780	9800	9800	9780	521
651	20240418	092300	20645160	9780	9800	9800	9780	96
652	20240418	092200	19706160	9800	9780	9800	9780	19
653	20240418	092100	19520080	9780	9790	9790	9770	123
654	20240418	092000	18318160	9790	9790	9790	9790	13
655	20240418	091900	18190890	9790	9800	9800	9770	113
656	20240418	091800	17085130	9790	9790	9790	9790	0
657	20240418	091700	17085130	9790	9790	9790	9790	0
658	20240418	091600	17085130	9790	9790	9790	9790	1
659	20240418	091500	17075340	9770	9770	9770	9770	315
660	20240418	091400	13997790	9770	9770	9770	9770	3
661	20240418	091300	13968480	9740	9750	9750	9740	50
662	20240418	091200	13481440	9740	9740	9740	9740	0
663	20240418	091100	13481440	9740	9740	9740	9740	191
664	20240418	091000	11621100	9730	9730	9730	9730	0
665	20240418	090900	11621100	9730	9730	9730	9730	0
666	20240418	090800	11621100	9730	9730	9730	9730	1
667	20240418	090700	11611370	9730	9730	9730	9730	2
668	20240418	090600	11591910	9830	9830	9830	9830	4
669	20240418	090500	11552590	9720	9720	9720	9720	0
670	20240418	090400	11552590	9720	9780	9780	9720	95
671	20240418	090300	10628080	9780	9780	9780	9780	0
672	20240418	090200	10628080	9780	9750	9780	9750	46
673	20240418	090100	10178980	9730	9730	9730	9730	0
674	20240418	090000	10178980	9730	9750	9750	9730	1044