KissMeData/377030/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	205400	144950755	4995	4995	4995	4995	1075
3	20240418	205300	144950755	4995	4995	4995	4995	0
4	20240418	205200	144950755	4995	4995	4995	4995	0
5	20240418	205100	144950755	4995	4995	4995	4995	0
6	20240418	205000	144950755	4995	4995	4995	4995	0
7	20240418	204900	144950755	4995	4995	4995	4995	0
8	20240418	204800	144950755	4995	4995	4995	4995	0
9	20240418	204700	144950755	4995	4995	4995	4995	0
10	20240418	204600	144950755	4995	4995	4995	4995	0
11	20240418	204500	144950755	4995	4995	4995	4995	0
12	20240418	204400	144950755	4995	4995	4995	4995	0
13	20240418	204300	144950755	4995	4995	4995	4995	0
14	20240418	204200	144950755	4995	4995	4995	4995	0
15	20240418	204100	144950755	4995	4995	4995	4995	0
16	20240418	204000	144950755	4995	4995	4995	4995	0
17	20240418	203900	144950755	4995	4995	4995	4995	0
18	20240418	203800	144950755	4995	4995	4995	4995	0
19	20240418	203700	144950755	4995	4995	4995	4995	0
20	20240418	203600	144950755	4995	4995	4995	4995	0
21	20240418	203500	144950755	4995	4995	4995	4995	0
22	20240418	203400	144950755	4995	4995	4995	4995	0
23	20240418	203300	144950755	4995	4995	4995	4995	0
24	20240418	203200	144950755	4995	4995	4995	4995	0
25	20240418	203100	144950755	4995	4995	4995	4995	0
26	20240418	203000	144950755	4995	4995	4995	4995	0
27	20240418	202900	144950755	4995	4995	4995	4995	0
28	20240418	202800	144950755	4995	4995	4995	4995	0
29	20240418	202700	144950755	4995	4995	4995	4995	0
30	20240418	202600	144950755	4995	4995	4995	4995	0
31	20240418	202500	144950755	4995	4995	4995	4995	0
32	20240418	202400	144950755	4995	4995	4995	4995	1075
33	20240418	202300	144950755	4995	4995	4995	4995	0
34	20240418	202200	144950755	4995	4995	4995	4995	0
35	20240418	202100	144950755	4995	4995	4995	4995	0
36	20240418	202000	144950755	4995	4995	4995	4995	0
37	20240418	201900	144950755	4995	4995	4995	4995	0
38	20240418	201800	144950755	4995	4995	4995	4995	0
39	20240418	201700	144950755	4995	4995	4995	4995	0
40	20240418	201600	144950755	4995	4995	4995	4995	0
41	20240418	201500	144950755	4995	4995	4995	4995	0
42	20240418	201400	144950755	4995	4995	4995	4995	0
43	20240418	201300	144950755	4995	4995	4995	4995	0
44	20240418	201200	144950755	4995	4995	4995	4995	0
45	20240418	201100	144950755	4995	4995	4995	4995	0
46	20240418	201000	144950755	4995	4995	4995	4995	0
47	20240418	200900	144950755	4995	4995	4995	4995	0
48	20240418	200800	144950755	4995	4995	4995	4995	0
49	20240418	200700	144950755	4995	4995	4995	4995	0
50	20240418	200600	144950755	4995	4995	4995	4995	0
51	20240418	200500	144950755	4995	4995	4995	4995	0
52	20240418	200400	144950755	4995	4995	4995	4995	0
53	20240418	200300	144950755	4995	4995	4995	4995	0
54	20240418	200200	144950755	4995	4995	4995	4995	0
55	20240418	200100	144950755	4995	4995	4995	4995	0
56	20240418	200000	144950755	4995	4995	4995	4995	0
57	20240418	195900	144950755	4995	4995	4995	4995	0
58	20240418	195800	144950755	4995	4995	4995	4995	0
59	20240418	195700	144950755	4995	4995	4995	4995	0
60	20240418	195600	144950755	4995	4995	4995	4995	0
61	20240418	195500	144950755	4995	4995	4995	4995	0
62	20240418	195400	144950755	4995	4995	4995	4995	1075
63	20240418	195300	144950755	4995	4995	4995	4995	0
64	20240418	195200	144950755	4995	4995	4995	4995	0
65	20240418	195100	144950755	4995	4995	4995	4995	0
66	20240418	195000	144950755	4995	4995	4995	4995	0
67	20240418	194900	144950755	4995	4995	4995	4995	0
68	20240418	194800	144950755	4995	4995	4995	4995	0
69	20240418	194700	144950755	4995	4995	4995	4995	0
70	20240418	194600	144950755	4995	4995	4995	4995	0
71	20240418	194500	144950755	4995	4995	4995	4995	0
72	20240418	194400	144950755	4995	4995	4995	4995	0
73	20240418	194300	144950755	4995	4995	4995	4995	0
74	20240418	194200	144950755	4995	4995	4995	4995	0
75	20240418	194100	144950755	4995	4995	4995	4995	0
76	20240418	194000	144950755	4995	4995	4995	4995	0
77	20240418	193900	144950755	4995	4995	4995	4995	0
78	20240418	193800	144950755	4995	4995	4995	4995	0
79	20240418	193700	144950755	4995	4995	4995	4995	0
80	20240418	193600	144950755	4995	4995	4995	4995	0
81	20240418	193500	144950755	4995	4995	4995	4995	0
82	20240418	193400	144950755	4995	4995	4995	4995	0
83	20240418	193300	144950755	4995	4995	4995	4995	0
84	20240418	193200	144950755	4995	4995	4995	4995	0
85	20240418	193100	144950755	4995	4995	4995	4995	0
86	20240418	193000	144950755	4995	4995	4995	4995	0
87	20240418	192900	144950755	4995	4995	4995	4995	0
88	20240418	192800	144950755	4995	4995	4995	4995	0
89	20240418	192700	144950755	4995	4995	4995	4995	0
90	20240418	192600	144950755	4995	4995	4995	4995	0
91	20240418	192500	144950755	4995	4995	4995	4995	0
92	20240418	192400	144950755	4995	4995	4995	4995	1075
93	20240418	192300	144950755	4995	4995	4995	4995	0
94	20240418	192200	144950755	4995	4995	4995	4995	0
95	20240418	192100	144950755	4995	4995	4995	4995	0
96	20240418	192000	144950755	4995	4995	4995	4995	0
97	20240418	191900	144950755	4995	4995	4995	4995	0
98	20240418	191800	144950755	4995	4995	4995	4995	0
99	20240418	191700	144950755	4995	4995	4995	4995	0
100	20240418	191600	144950755	4995	4995	4995	4995	0
101	20240418	191500	144950755	4995	4995	4995	4995	0
102	20240418	191400	144950755	4995	4995	4995	4995	0
103	20240418	191300	144950755	4995	4995	4995	4995	0
104	20240418	191200	144950755	4995	4995	4995	4995	0
105	20240418	191100	144950755	4995	4995	4995	4995	0
106	20240418	191000	144950755	4995	4995	4995	4995	0
107	20240418	190900	144950755	4995	4995	4995	4995	0
108	20240418	190800	144950755	4995	4995	4995	4995	0
109	20240418	190700	144950755	4995	4995	4995	4995	0
110	20240418	190600	144950755	4995	4995	4995	4995	0
111	20240418	190500	144950755	4995	4995	4995	4995	0
112	20240418	190400	144950755	4995	4995	4995	4995	0
113	20240418	190300	144950755	4995	4995	4995	4995	0
114	20240418	190200	144950755	4995	4995	4995	4995	0
115	20240418	190100	144950755	4995	4995	4995	4995	0
116	20240418	190000	144950755	4995	4995	4995	4995	0
117	20240418	185900	144950755	4995	4995	4995	4995	0
118	20240418	185800	144950755	4995	4995	4995	4995	0
119	20240418	185700	144950755	4995	4995	4995	4995	0
120	20240418	185600	144950755	4995	4995	4995	4995	0
121	20240418	185500	144950755	4995	4995	4995	4995	0
122	20240418	185400	144950755	4995	4995	4995	4995	1075
123	20240418	185300	144950755	4995	4995	4995	4995	0
124	20240418	185200	144950755	4995	4995	4995	4995	0
125	20240418	185100	144950755	4995	4995	4995	4995	0
126	20240418	185000	144950755	4995	4995	4995	4995	0
127	20240418	184900	144950755	4995	4995	4995	4995	0
128	20240418	184800	144950755	4995	4995	4995	4995	0
129	20240418	184700	144950755	4995	4995	4995	4995	0
130	20240418	184600	144950755	4995	4995	4995	4995	0
131	20240418	184500	144950755	4995	4995	4995	4995	0
132	20240418	184400	144950755	4995	4995	4995	4995	0
133	20240418	184300	144950755	4995	4995	4995	4995	0
134	20240418	184200	144950755	4995	4995	4995	4995	0
135	20240418	184100	144950755	4995	4995	4995	4995	0
136	20240418	184000	144950755	4995	4995	4995	4995	0
137	20240418	183900	144950755	4995	4995	4995	4995	0
138	20240418	183800	144950755	4995	4995	4995	4995	0
139	20240418	183700	144950755	4995	4995	4995	4995	0
140	20240418	183600	144950755	4995	4995	4995	4995	0
141	20240418	183500	144950755	4995	4995	4995	4995	0
142	20240418	183400	144950755	4995	4995	4995	4995	0
143	20240418	183300	144950755	4995	4995	4995	4995	0
144	20240418	183200	144950755	4995	4995	4995	4995	0
145	20240418	183100	144950755	4995	4995	4995	4995	0
146	20240418	183000	144950755	4995	4995	4995	4995	0
147	20240418	182900	144950755	4995	4995	4995	4995	0
148	20240418	182800	144950755	4995	4995	4995	4995	0
149	20240418	182700	144950755	4995	4995	4995	4995	0
150	20240418	182600	144950755	4995	4995	4995	4995	0
151	20240418	182500	144950755	4995	4995	4995	4995	0
152	20240418	182400	144950755	4995	4995	4995	4995	1075
153	20240418	182300	144950755	4995	4995	4995	4995	0
154	20240418	182200	144950755	4995	4995	4995	4995	0
155	20240418	182100	144950755	4995	4995	4995	4995	0
156	20240418	182000	144950755	4995	4995	4995	4995	0
157	20240418	181900	144950755	4995	4995	4995	4995	0
158	20240418	181800	144950755	4995	4995	4995	4995	0
159	20240418	181700	144950755	4995	4995	4995	4995	0
160	20240418	181600	144950755	4995	4995	4995	4995	0
161	20240418	181500	144950755	4995	4995	4995	4995	0
162	20240418	181400	144950755	4995	4995	4995	4995	0
163	20240418	181300	144950755	4995	4995	4995	4995	0
164	20240418	181200	144950755	4995	4995	4995	4995	0
165	20240418	181100	144950755	4995	4995	4995	4995	0
166	20240418	181000	144950755	4995	4995	4995	4995	0
167	20240418	180900	144950755	4995	4995	4995	4995	0
168	20240418	180800	144950755	4995	4995	4995	4995	0
169	20240418	180700	144950755	4995	4995	4995	4995	0
170	20240418	180600	144950755	4995	4995	4995	4995	0
171	20240418	180500	144950755	4995	4995	4995	4995	0
172	20240418	180400	144950755	4995	4995	4995	4995	0
173	20240418	180300	144950755	4995	4995	4995	4995	0
174	20240418	180200	144950755	4995	4995	4995	4995	0
175	20240418	180100	144950755	4995	4995	4995	4995	0
176	20240418	180000	144950755	4995	4995	4995	4995	0
177	20240418	175900	144950755	4995	4995	4995	4995	0
178	20240418	175800	144950755	4995	4995	4995	4995	0
179	20240418	175700	144950755	4995	4995	4995	4995	0
180	20240418	175600	144950755	4995	4995	4995	4995	0
181	20240418	175500	144950755	4995	4995	4995	4995	0
182	20240418	175400	144950755	4995	4995	4995	4995	1075
183	20240418	175300	144950755	4995	4995	4995	4995	0
184	20240418	175200	144950755	4995	4995	4995	4995	0
185	20240418	175100	144950755	4995	4995	4995	4995	0
186	20240418	175000	144950755	4995	4995	4995	4995	0
187	20240418	174900	144950755	4995	4995	4995	4995	0
188	20240418	174800	144950755	4995	4995	4995	4995	0
189	20240418	174700	144950755	4995	4995	4995	4995	0
190	20240418	174600	144950755	4995	4995	4995	4995	0
191	20240418	174500	144950755	4995	4995	4995	4995	0
192	20240418	174400	144950755	4995	4995	4995	4995	0
193	20240418	174300	144950755	4995	4995	4995	4995	0
194	20240418	174200	144950755	4995	4995	4995	4995	0
195	20240418	174100	144950755	4995	4995	4995	4995	0
196	20240418	174000	144950755	4995	4995	4995	4995	0
197	20240418	173900	144950755	4995	4995	4995	4995	0
198	20240418	173800	144950755	4995	4995	4995	4995	0
199	20240418	173700	144950755	4995	4995	4995	4995	0
200	20240418	173600	144950755	4995	4995	4995	4995	0
201	20240418	173500	144950755	4995	4995	4995	4995	0
202	20240418	173400	144950755	4995	4995	4995	4995	0
203	20240418	173300	144950755	4995	4995	4995	4995	0
204	20240418	173200	144950755	4995	4995	4995	4995	0
205	20240418	173100	144950755	4995	4995	4995	4995	0
206	20240418	173000	144950755	4995	4995	4995	4995	0
207	20240418	172900	144950755	4995	4995	4995	4995	0
208	20240418	172800	144950755	4995	4995	4995	4995	0
209	20240418	172700	144950755	4995	4995	4995	4995	0
210	20240418	172600	144950755	4995	4995	4995	4995	0
211	20240418	172500	144950755	4995	4995	4995	4995	0
212	20240418	172400	144950755	4995	4995	4995	4995	1075
213	20240418	172300	144950755	4995	4995	4995	4995	0
214	20240418	172200	144950755	4995	4995	4995	4995	0
215	20240418	172100	144950755	4995	4995	4995	4995	0
216	20240418	172000	144950755	4995	4995	4995	4995	0
217	20240418	171900	144950755	4995	4995	4995	4995	0
218	20240418	171800	144950755	4995	4995	4995	4995	0
219	20240418	171700	144950755	4995	4995	4995	4995	0
220	20240418	171600	144950755	4995	4995	4995	4995	0
221	20240418	171500	144950755	4995	4995	4995	4995	0
222	20240418	171400	144950755	4995	4995	4995	4995	0
223	20240418	171300	144950755	4995	4995	4995	4995	0
224	20240418	171200	144950755	4995	4995	4995	4995	0
225	20240418	171100	144950755	4995	4995	4995	4995	0
226	20240418	171000	144950755	4995	4995	4995	4995	0
227	20240418	170900	144950755	4995	4995	4995	4995	0
228	20240418	170800	144950755	4995	4995	4995	4995	0
229	20240418	170700	144950755	4995	4995	4995	4995	0
230	20240418	170600	144950755	4995	4995	4995	4995	0
231	20240418	170500	144950755	4995	4995	4995	4995	0
232	20240418	170400	144950755	4995	4995	4995	4995	0
233	20240418	170300	144950755	4995	4995	4995	4995	0
234	20240418	170200	144950755	4995	4995	4995	4995	0
235	20240418	170100	144950755	4995	4995	4995	4995	0
236	20240418	170000	144950755	4995	4995	4995	4995	0
237	20240418	165900	144950755	4995	4995	4995	4995	0
238	20240418	165800	144950755	4995	4995	4995	4995	0
239	20240418	165700	144950755	4995	4995	4995	4995	0
240	20240418	165600	144950755	4995	4995	4995	4995	0
241	20240418	165500	144950755	4995	4995	4995	4995	0
242	20240418	165400	144950755	4995	4995	4995	4995	1075
243	20240418	165300	144950755	4995	4995	4995	4995	0
244	20240418	165200	144950755	4995	4995	4995	4995	0
245	20240418	165100	144950755	4995	4995	4995	4995	0
246	20240418	165000	144950755	4995	4995	4995	4995	0
247	20240418	164900	144950755	4995	4995	4995	4995	0
248	20240418	164800	144950755	4995	4995	4995	4995	0
249	20240418	164700	144950755	4995	4995	4995	4995	0
250	20240418	164600	144950755	4995	4995	4995	4995	0
251	20240418	164500	144950755	4995	4995	4995	4995	0
252	20240418	164400	144950755	4995	4995	4995	4995	0
253	20240418	164300	144950755	4995	4995	4995	4995	0
254	20240418	164200	144950755	4995	4995	4995	4995	0
255	20240418	164100	144950755	4995	4995	4995	4995	0
256	20240418	164000	144950755	4995	4995	4995	4995	0
257	20240418	163900	144950755	4995	4995	4995	4995	0
258	20240418	163800	144950755	4995	4995	4995	4995	0
259	20240418	163700	144950755	4995	4995	4995	4995	0
260	20240418	163600	144950755	4995	4995	4995	4995	0
261	20240418	163500	144950755	4995	4995	4995	4995	0
262	20240418	163400	144950755	4995	4995	4995	4995	0
263	20240418	163300	144950755	4995	4995	4995	4995	0
264	20240418	163200	144950755	4995	4995	4995	4995	0
265	20240418	163100	144950755	4995	4995	4995	4995	0
266	20240418	163000	144950755	4995	4995	4995	4995	0
267	20240418	162900	144950755	4995	4995	4995	4995	0
268	20240418	162800	144950755	4995	4995	4995	4995	0
269	20240418	162700	144950755	4995	4995	4995	4995	0
270	20240418	162600	144950755	4995	4995	4995	4995	0
271	20240418	162500	144950755	4995	4995	4995	4995	0
272	20240418	162400	144950755	4995	4995	4995	4995	1075
273	20240418	162300	144950755	4995	4995	4995	4995	0
274	20240418	162200	144950755	4995	4995	4995	4995	0
275	20240418	162100	144950755	4995	4995	4995	4995	0
276	20240418	162000	144950755	4995	4995	4995	4995	0
277	20240418	161900	144950755	4995	4995	4995	4995	0
278	20240418	161800	144950755	4995	4995	4995	4995	0
279	20240418	161700	144950755	4995	4995	4995	4995	0
280	20240418	161600	144950755	4995	4995	4995	4995	0
281	20240418	161500	144950755	4995	4995	4995	4995	0
282	20240418	161400	144950755	4995	4995	4995	4995	0
283	20240418	161300	144950755	4995	4995	4995	4995	0
284	20240418	161200	144950755	4995	4995	4995	4995	0
285	20240418	161100	144950755	4995	4995	4995	4995	0
286	20240418	161000	144950755	4995	4995	4995	4995	0
287	20240418	160900	144950755	4995	4995	4995	4995	0
288	20240418	160800	144950755	4995	4995	4995	4995	0
289	20240418	160700	144950755	4995	4995	4995	4995	0
290	20240418	160600	144950755	4995	4995	4995	4995	0
291	20240418	160500	144950755	4995	4995	4995	4995	0
292	20240418	160400	144950755	4995	4995	4995	4995	0
293	20240418	160300	144950755	4995	4995	4995	4995	0
294	20240418	160200	144950755	4995	4995	4995	4995	0
295	20240418	160100	144950755	4995	4995	4995	4995	0
296	20240418	160000	144950755	4995	4995	4995	4995	0
297	20240418	155900	144950755	4995	4995	4995	4995	0
298	20240418	155800	144950755	4995	4995	4995	4995	0
299	20240418	155700	144950755	4995	4995	4995	4995	0
300	20240418	155600	144950755	4995	4995	4995	4995	0
301	20240418	155500	144950755	4995	4995	4995	4995	0
302	20240418	155400	144950755	4995	4995	4995	4995	1075
303	20240418	155300	144950755	4995	4995	4995	4995	0
304	20240418	155200	144950755	4995	4995	4995	4995	0
305	20240418	155100	144950755	4995	4995	4995	4995	0
306	20240418	155000	144950755	4995	4995	4995	4995	0
307	20240418	154900	144950755	4995	4995	4995	4995	0
308	20240418	154800	144950755	4995	4995	4995	4995	0
309	20240418	154700	144950755	4995	4995	4995	4995	0
310	20240418	154600	144950755	4995	4995	4995	4995	0
311	20240418	154500	144950755	4995	4995	4995	4995	0
312	20240418	154400	144950755	4995	4995	4995	4995	0
313	20240418	154300	144950755	4995	4995	4995	4995	0
314	20240418	154200	144950755	4995	4995	4995	4995	0
315	20240418	154100	144950755	4995	4995	4995	4995	0
316	20240418	154000	144950755	4995	4995	4995	4995	0
317	20240418	153900	144950755	4995	4995	4995	4995	0
318	20240418	153800	144950755	4995	4995	4995	4995	0
319	20240418	153700	144950755	4995	4995	4995	4995	0
320	20240418	153600	144950755	4995	4995	4995	4995	0
321	20240418	153500	144950755	4995	4995	4995	4995	0
322	20240418	153400	144950755	4995	4995	4995	4995	0
323	20240418	153300	144950755	4995	4995	4995	4995	0
324	20240418	153200	144950755	4995	4995	4995	4995	0
325	20240418	153100	144950755	4995	4995	4995	4995	0
326	20240418	153000	144950755	4995	4995	4995	4995	1075
327	20240418	152900	139581130	4995	4995	4995	4995	0
328	20240418	152800	139581130	4995	4995	4995	4995	0
329	20240418	152700	139581130	4995	4995	4995	4995	0
330	20240418	152600	139581130	4995	4995	4995	4995	0
331	20240418	152500	139581130	4995	4995	4995	4995	0
332	20240418	152400	139581130	4995	4995	4995	4995	0
333	20240418	152300	139581130	4995	4995	4995	4995	0
334	20240418	152200	139581130	4995	4995	4995	4995	0
335	20240418	152100	139581130	4995	4995	4995	4995	0
336	20240418	152000	139581130	4995	4995	4995	4995	0
337	20240418	151900	139581130	4995	4980	4995	4980	171
338	20240418	151800	138727840	4990	4990	4990	4990	0
339	20240418	151700	138727840	4990	4990	4990	4990	8
340	20240418	151600	138687920	4975	4995	4995	4975	299
341	20240418	151500	137199085	4995	4995	4995	4995	412
342	20240418	151400	135141145	4995	4995	4995	4995	0
343	20240418	151300	135141145	4995	4995	4995	4995	0
344	20240418	151200	135141145	4995	4995	4995	4995	77
345	20240418	151100	134756530	4980	4980	4980	4980	0
346	20240418	151000	134756530	4980	4980	4980	4980	1
347	20240418	150900	134751550	4995	4995	4995	4995	0
348	20240418	150800	134751550	4995	4995	4995	4995	0
349	20240418	150700	134751550	4995	4995	4995	4975	209
350	20240418	150600	133710850	4995	4995	4995	4995	0
351	20240418	150500	133710850	4995	4995	4995	4995	10
352	20240418	150400	133660900	4995	4995	4995	4995	10
353	20240418	150300	133610950	4980	4980	4980	4980	74
354	20240418	150200	133242430	4980	4995	4995	4980	73
355	20240418	150100	132878545	4995	4995	4995	4995	3
356	20240418	150000	132863560	4990	4990	4990	4990	0
357	20240418	145900	132863560	4990	4990	4990	4990	200
358	20240418	145800	131865560	4995	4995	4995	4995	0
359	20240418	145700	131865560	4995	4995	4995	4995	81
360	20240418	145600	131460965	5000	5000	5000	5000	0
361	20240418	145500	131460965	5000	5000	5000	5000	0
362	20240418	145400	131460965	5000	5000	5000	5000	31
363	20240418	145300	131305965	4990	4995	4995	4990	72
364	20240418	145200	130946375	5000	5000	5000	5000	0
365	20240418	145100	130946375	5000	5000	5000	5000	52
366	20240418	145000	130686375	5000	5000	5000	5000	0
367	20240418	144900	130686375	5000	5000	5000	5000	23
368	20240418	144800	130571375	4995	4995	4995	4995	0
369	20240418	144700	130571375	4995	4995	4995	4995	10
370	20240418	144600	130521425	5000	4975	5000	4975	4419
371	20240418	144500	108475890	4975	4975	4975	4975	0
372	20240418	144400	108475890	4975	4975	4975	4975	1
373	20240418	144300	108470915	4970	4970	4970	4970	100
374	20240418	144200	107973915	4980	4980	4980	4980	0
375	20240418	144100	107973915	4980	4980	4980	4980	2
376	20240418	144000	107963955	4970	4970	4970	4970	0
377	20240418	143900	107963955	4970	4970	4970	4970	1
378	20240418	143800	107958985	4980	4980	4980	4980	0
379	20240418	143700	107958985	4980	4980	4980	4980	0
380	20240418	143600	107958985	4980	4980	4980	4980	0
381	20240418	143500	107958985	4980	4980	4980	4980	0
382	20240418	143400	107958985	4980	4980	4980	4980	0
383	20240418	143300	107958985	4980	4980	4980	4980	0
384	20240418	143200	107958985	4980	4980	4980	4980	3
385	20240418	143100	107944045	4980	4980	4980	4980	0
386	20240418	143000	107944045	4980	4980	4980	4980	4
387	20240418	142900	107924125	4970	4970	4970	4970	500
388	20240418	142800	105439125	4975	4980	4980	4975	61
389	20240418	142700	105135640	4975	4975	4975	4975	0
390	20240418	142600	105135640	4975	4975	4975	4975	0
391	20240418	142500	105135640	4975	4975	4975	4975	0
392	20240418	142400	105135640	4975	4975	4975	4975	0
393	20240418	142300	105135640	4975	4975	4975	4975	0
394	20240418	142200	105135640	4975	4975	4975	4975	0
395	20240418	142100	105135640	4975	4975	4975	4975	0
396	20240418	142000	105135640	4975	4975	4975	4975	400
397	20240418	141900	103145640	4975	4975	4975	4975	0
398	20240418	141800	103145640	4975	4975	4975	4975	0
399	20240418	141700	103145640	4975	4975	4975	4975	200
400	20240418	141600	102150640	4975	4975	4975	4975	0
401	20240418	141500	102150640	4975	4975	4975	4975	0
402	20240418	141400	102150640	4975	4975	4975	4975	76
403	20240418	141300	101772540	4975	4975	4975	4975	1193
404	20240418	141200	95837365	4970	4985	4985	4970	531
405	20240418	141100	93190480	4985	4985	4985	4985	0
406	20240418	141000	93190480	4985	4985	4985	4985	0
407	20240418	140900	93190480	4985	4985	4985	4985	4
408	20240418	140800	93170540	4985	4985	4985	4985	199
409	20240418	140700	92178525	4985	4985	4985	4985	0
410	20240418	140600	92178525	4985	4985	4985	4985	0
411	20240418	140500	92178525	4985	4985	4985	4985	1
412	20240418	140400	92173540	4980	4980	4980	4980	2
413	20240418	140300	92163580	4985	4985	4985	4985	2
414	20240418	140200	92153610	4980	4980	4980	4980	178
415	20240418	140100	91267170	4980	4980	4980	4980	20
416	20240418	140000	91167570	4965	4965	4965	4965	0
417	20240418	135900	91167570	4965	4965	4965	4965	100
418	20240418	135800	90671070	4970	4970	4970	4970	100
419	20240418	135700	90174070	4975	4975	4975	4975	0
420	20240418	135600	90174070	4975	4975	4975	4975	0
421	20240418	135500	90174070	4975	4980	4980	4975	110
422	20240418	135400	89626770	4980	4980	4980	4980	0
423	20240418	135300	89626770	4980	4980	4980	4980	0
424	20240418	135200	89626770	4980	4960	4980	4960	15
425	20240418	135100	89552350	4960	4960	4960	4960	0
426	20240418	135000	89552350	4960	4960	4960	4960	21
427	20240418	134900	89448190	4955	4955	4955	4955	0
428	20240418	134800	89448190	4955	4955	4955	4955	0
429	20240418	134700	89448190	4955	4955	4955	4955	0
430	20240418	134600	89448190	4955	4955	4955	4955	0
431	20240418	134500	89448190	4955	4960	4965	4955	505
432	20240418	134400	86944835	4960	4960	4960	4960	53
433	20240418	134300	86681955	4960	4960	4960	4960	100
434	20240418	134200	86185955	4975	4975	4975	4975	0
435	20240418	134100	86185955	4975	4975	4975	4975	0
436	20240418	134000	86185955	4975	4975	4975	4975	136
437	20240418	133900	85509355	4975	4975	4975	4975	30
438	20240418	133800	85360105	4975	4975	4975	4975	1
439	20240418	133700	85355130	4975	4975	4975	4975	0
440	20240418	133600	85355130	4975	4975	4975	4975	0
441	20240418	133500	85355130	4975	4975	4975	4975	0
442	20240418	133400	85355130	4975	4975	4975	4975	2
443	20240418	133300	85345180	4960	4960	4960	4960	0
444	20240418	133200	85345180	4960	4960	4960	4960	1
445	20240418	133100	85340220	4960	4970	4970	4960	368
446	20240418	133000	83511985	4975	4975	4975	4975	0
447	20240418	132900	83511985	4975	4975	4975	4975	50
448	20240418	132800	83263235	4975	4975	4975	4975	66
449	20240418	132700	82934885	4975	4975	4975	4975	0
450	20240418	132600	82934885	4975	4975	4975	4975	0
451	20240418	132500	82934885	4975	4975	4975	4975	0
452	20240418	132400	82934885	4975	4975	4975	4975	0
453	20240418	132300	82934885	4975	4975	4975	4975	0
454	20240418	132200	82934885	4975	4975	4975	4975	50
455	20240418	132100	82686135	4975	4975	4975	4975	10
456	20240418	132000	82636385	4970	4970	4970	4970	29
457	20240418	131900	82492255	4975	4975	4975	4975	0
458	20240418	131800	82492255	4975	4975	4975	4975	0
459	20240418	131700	82492255	4975	4975	4975	4975	10
460	20240418	131600	82442505	4975	4975	4975	4975	0
461	20240418	131500	82442505	4975	4975	4975	4975	0
462	20240418	131400	82442505	4975	4975	4975	4975	0
463	20240418	131300	82442505	4975	4975	4975	4975	10
464	20240418	131200	82392755	4975	4975	4975	4975	1
465	20240418	131100	82387780	4970	4970	4970	4970	0
466	20240418	131000	82387780	4970	4970	4970	4970	1
467	20240418	130900	82382810	4975	4975	4975	4975	0
468	20240418	130800	82382810	4975	4975	4975	4975	0
469	20240418	130700	82382810	4975	4975	4975	4975	0
470	20240418	130600	82382810	4975	4975	4975	4975	0
471	20240418	130500	82382810	4975	4975	4975	4975	0
472	20240418	130400	82382810	4975	4985	4985	4975	16
473	20240418	130300	82303200	4975	4975	4975	4975	2
474	20240418	130200	82293250	4985	4985	4985	4985	1
475	20240418	130100	82288265	4975	4975	4975	4975	1
476	20240418	130000	82283290	4975	4985	4985	4975	214
477	20240418	125900	81217535	4985	4985	4985	4985	0
478	20240418	125800	81217535	4985	4985	4985	4985	3
479	20240418	125700	81202580	4985	4985	4985	4985	7
480	20240418	125600	81167685	4980	4980	4980	4980	0
481	20240418	125500	81167685	4980	4980	4980	4980	0
482	20240418	125400	81167685	4980	4980	4980	4980	0
483	20240418	125300	81167685	4980	4980	4980	4980	0
484	20240418	125200	81167685	4980	4980	4980	4980	6
485	20240418	125100	81137805	4985	4985	4985	4985	0
486	20240418	125000	81137805	4985	4985	4985	4985	0
487	20240418	124900	81137805	4985	4985	4985	4985	0
488	20240418	124800	81137805	4985	4985	4985	4985	0
489	20240418	124700	81137805	4985	4985	4985	4985	1
490	20240418	124600	81132820	4975	4975	4975	4975	0
491	20240418	124500	81132820	4975	4975	4975	4975	0
492	20240418	124400	81132820	4975	4975	4975	4975	24
493	20240418	124300	81013420	4975	4975	4975	4975	20
494	20240418	124200	80913920	4990	4990	4990	4990	0
495	20240418	124100	80913920	4990	4990	4990	4990	0
496	20240418	124000	80913920	4990	4990	4990	4990	0
497	20240418	123900	80913920	4990	4990	4990	4990	0
498	20240418	123800	80913920	4990	4990	4990	4990	0
499	20240418	123700	80913920	4990	4990	4990	4990	0
500	20240418	123600	80913920	4990	4990	4990	4990	1
501	20240418	123500	80908930	4975	4975	4975	4975	0
502	20240418	123400	80908930	4975	4975	4975	4975	95
503	20240418	123300	80436305	4980	4985	4985	4980	6
504	20240418	123200	80406400	4985	4985	4985	4985	0
505	20240418	123100	80406400	4985	4985	4985	4985	5
506	20240418	123000	80381475	4970	4970	4970	4970	0
507	20240418	122900	80381475	4970	4970	4970	4970	0
508	20240418	122800	80381475	4970	4970	4970	4970	48
509	20240418	122700	80142915	4985	4985	4985	4985	1
510	20240418	122600	80137930	4980	4980	4980	4980	1
511	20240418	122500	80132950	4980	4985	4985	4980	241
512	20240418	122400	78932765	4990	4985	4990	4985	303
513	20240418	122300	77422295	4985	4985	4985	4985	100
514	20240418	122200	76923795	4985	4985	4985	4985	14
515	20240418	122100	76854005	4985	4985	4985	4985	0
516	20240418	122000	76854005	4985	4980	4985	4980	36
517	20240418	121900	76674560	4980	4980	4980	4980	1
518	20240418	121800	76669580	4985	4985	4985	4985	0
519	20240418	121700	76669580	4985	4985	4985	4985	0
520	20240418	121600	76669580	4985	4985	4985	4985	722
521	20240418	121500	73070410	4980	4975	4980	4975	296
522	20240418	121400	71596335	4975	4975	4975	4975	0
523	20240418	121300	71596335	4975	4975	4975	4975	0
524	20240418	121200	71596335	4975	4975	4975	4975	0
525	20240418	121100	71596335	4975	4975	4975	4975	0
526	20240418	121000	71596335	4975	4975	4975	4975	0
527	20240418	120900	71596335	4975	4975	4975	4975	200
528	20240418	120800	70601335	4975	4975	4975	4975	5
529	20240418	120700	70576460	4980	4980	4980	4980	0
530	20240418	120600	70576460	4980	4980	4980	4980	200
531	20240418	120500	69580460	4980	4980	4980	4980	0
532	20240418	120400	69580460	4980	4980	4980	4980	0
533	20240418	120300	69580460	4980	4980	4980	4980	15
534	20240418	120200	69505760	4980	4980	4980	4980	0
535	20240418	120100	69505760	4980	4980	4980	4980	0
536	20240418	120000	69505760	4980	4980	4980	4980	25
537	20240418	115900	69381260	4980	4980	4980	4980	3
538	20240418	115800	69366320	4980	4965	4980	4965	11
539	20240418	115700	69311555	4980	4960	4980	4960	41
540	20240418	115600	69108175	4955	4955	4955	4955	0
541	20240418	115500	69108175	4955	4955	4955	4955	0
542	20240418	115400	69108175	4955	4955	4955	4955	0
543	20240418	115300	69108175	4955	4955	4955	4955	0
544	20240418	115200	69108175	4955	4955	4955	4955	0
545	20240418	115100	69108175	4955	4955	4955	4955	0
546	20240418	115000	69108175	4955	4955	4955	4955	0
547	20240418	114900	69108175	4955	4955	4955	4955	0
548	20240418	114800	69108175	4955	4970	4970	4955	160
549	20240418	114700	68314640	4980	4980	4980	4980	0
550	20240418	114600	68314640	4980	4980	4980	4980	0
551	20240418	114500	68314640	4980	4980	4980	4980	0
552	20240418	114400	68314640	4980	4980	4980	4980	0
553	20240418	114300	68314640	4980	4980	4980	4980	4
554	20240418	114200	68294720	4980	4980	4980	4980	0
555	20240418	114100	68294720	4980	4980	4980	4980	8
556	20240418	114000	68254880	4980	4980	4980	4980	0
557	20240418	113900	68254880	4980	4980	4980	4980	0
558	20240418	113800	68254880	4980	4980	4980	4980	0
559	20240418	113700	68254880	4980	4980	4980	4980	0
560	20240418	113600	68254880	4980	4980	4980	4980	0
561	20240418	113500	68254880	4980	4980	4980	4980	0
562	20240418	113400	68254880	4980	4980	4980	4980	3
563	20240418	113300	68239940	4980	4980	4980	4980	116
564	20240418	113200	67662260	4980	4980	4980	4980	0
565	20240418	113100	67662260	4980	4980	4980	4980	0
566	20240418	113000	67662260	4980	4980	4980	4980	0
567	20240418	112900	67662260	4980	4980	4980	4980	0
568	20240418	112800	67662260	4980	4980	4980	4980	0
569	20240418	112700	67662260	4980	4980	4980	4980	0
570	20240418	112600	67662260	4980	4980	4980	4980	1
571	20240418	112500	67657280	4980	4980	4980	4980	4
572	20240418	112400	67637360	4980	4980	4980	4980	0
573	20240418	112300	67637360	4980	4980	4980	4980	10
574	20240418	112200	67587560	4980	4980	4980	4980	4
575	20240418	112100	67567640	4980	4980	4980	4980	6
576	20240418	112000	67537760	4980	4980	4980	4980	0
577	20240418	111900	67537760	4980	4980	4980	4980	2
578	20240418	111800	67527800	4980	4980	4980	4980	0
579	20240418	111700	67527800	4980	4980	4980	4980	28
580	20240418	111600	67388360	4960	4960	4960	4960	2
581	20240418	111500	67378440	4980	4980	4980	4980	0
582	20240418	111400	67378440	4980	4980	4980	4980	0
583	20240418	111300	67378440	4980	4980	4980	4980	305
584	20240418	111200	65859540	4980	4980	4980	4980	0
585	20240418	111100	65859540	4980	4980	4980	4980	10
586	20240418	111000	65809740	4980	4980	4980	4980	100
587	20240418	110900	65311740	4980	4980	4980	4980	0
588	20240418	110800	65311740	4980	4980	4980	4980	10
589	20240418	110700	65261940	4980	4980	4980	4980	0
590	20240418	110600	65261940	4980	4980	4980	4980	10
591	20240418	110500	65212140	4980	4980	4980	4980	0
592	20240418	110400	65212140	4980	4980	4980	4980	9
593	20240418	110300	65167320	4980	4980	4980	4980	1
594	20240418	110200	65162340	4980	4980	4980	4980	2
595	20240418	110100	65152380	4985	4985	4985	4985	100
596	20240418	110000	64653880	4985	4985	4985	4985	0
597	20240418	105900	64653880	4985	4985	4985	4985	1
598	20240418	105800	64648895	4985	4985	4985	4985	0
599	20240418	105700	64648895	4985	4985	4985	4985	6
600	20240418	105600	64618985	4985	4985	4985	4985	0
601	20240418	105500	64618985	4985	4985	4985	4985	0
602	20240418	105400	64618985	4985	4985	4985	4985	0
603	20240418	105300	64618985	4985	4985	4985	4985	0
604	20240418	105200	64618985	4985	4985	4985	4985	0
605	20240418	105100	64618985	4985	4985	4985	4985	0
606	20240418	105000	64618985	4985	4980	4985	4980	65
607	20240418	104900	64295160	4980	4980	4980	4980	202
608	20240418	104800	63289200	4980	4980	4980	4980	451
609	20240418	104700	61043220	4980	4980	4980	4980	0
610	20240418	104600	61043220	4980	4980	4980	4980	5
611	20240418	104500	61018320	4980	4980	4980	4980	0
612	20240418	104400	61018320	4980	4980	4980	4980	1
613	20240418	104300	61013340	4945	4945	4945	4945	0
614	20240418	104200	61013340	4945	4945	4945	4945	0
615	20240418	104100	61013340	4945	4945	4945	4945	0
616	20240418	104000	61013340	4945	4945	4945	4945	2
617	20240418	103900	61003450	4945	4945	4945	4945	10
618	20240418	103800	60954000	4950	4950	4975	4950	602
619	20240418	103700	57972010	4950	4970	4970	4950	505
620	20240418	103600	55472160	4970	4970	4970	4970	62
621	20240418	103500	55164020	4950	4970	4970	4950	202
622	20240418	103400	54163375	4970	4970	4970	4970	2
623	20240418	103300	54153435	4970	4970	4970	4970	1
624	20240418	103200	54148465	4970	4970	4970	4970	0
625	20240418	103100	54148465	4970	4970	4970	4970	1
626	20240418	103000	54143495	4970	4970	4970	4970	11
627	20240418	102900	54088825	4980	4980	4980	4980	0
628	20240418	102800	54088825	4980	4980	4980	4980	0
629	20240418	102700	54088825	4980	4980	4980	4980	0
630	20240418	102600	54088825	4980	4980	4980	4980	0
631	20240418	102500	54088825	4980	4980	4980	4980	0
632	20240418	102400	54088825	4980	4980	4980	4980	0
633	20240418	102300	54088825	4980	4980	4980	4980	0
634	20240418	102200	54088825	4980	4980	4980	4980	1
635	20240418	102100	54083845	4990	4990	4990	4990	0
636	20240418	102000	54083845	4990	4990	4990	4990	0
637	20240418	101900	54083845	4990	4990	4990	4990	0
638	20240418	101800	54083845	4990	4990	4990	4990	5
639	20240418	101700	54058895	4990	4990	4990	4990	1
640	20240418	101600	54053905	4990	4990	4990	4990	0
641	20240418	101500	54053905	4990	4990	4990	4990	0
642	20240418	101400	54053905	4990	4990	4990	4990	0
643	20240418	101300	54053905	4990	4950	4990	4940	101
644	20240418	101200	53554905	4940	4940	4940	4940	16
645	20240418	101100	53475865	4980	4980	4980	4980	0
646	20240418	101000	53475865	4980	4980	4980	4980	20
647	20240418	100900	53376265	4990	4990	4990	4990	0
648	20240418	100800	53376265	4990	4990	4990	4990	2
649	20240418	100700	53366285	4995	4995	4995	4995	0
650	20240418	100600	53366285	4995	4990	4995	4990	4
651	20240418	100500	53346320	4990	4990	4990	4990	32
652	20240418	100400	53186640	4990	4990	4990	4990	46
653	20240418	100300	52957100	4970	4970	4970	4970	1
654	20240418	100200	52952130	4985	4970	4985	4970	618
655	20240418	100100	49876330	4965	4960	4965	4960	397
656	20240418	100000	47905235	4925	4925	4925	4925	1730
657	20240418	095900	39384985	4925	4925	4925	4925	28
658	20240418	095800	39247085	4965	4965	4965	4965	4
659	20240418	095700	39227225	4965	4965	4965	4965	1
660	20240418	095600	39222260	4940	4940	4940	4940	293
661	20240418	095500	37774840	4940	4940	4940	4940	180
662	20240418	095400	36885640	4945	4940	4945	4940	23
663	20240418	095300	36771920	4945	4950	4950	4945	502
664	20240418	095200	34287035	4950	4950	4950	4950	1
665	20240418	095100	34282085	4950	4950	4950	4950	500
666	20240418	095000	31807085	4970	4970	4970	4970	0
667	20240418	094900	31807085	4970	4970	4970	4970	2
668	20240418	094800	31797145	4970	4970	4970	4970	1
669	20240418	094700	31792175	4970	4970	4970	4970	3
670	20240418	094600	31777265	4970	4960	4970	4960	76
671	20240418	094500	31399805	4960	4960	4960	4960	25
672	20240418	094400	31275805	4960	4960	4960	4960	25
673	20240418	094300	31151805	4950	4970	4970	4950	288
674	20240418	094200	29720465	4970	4970	4970	4970	20
675	20240418	094100	29621065	4970	4975	4975	4970	116
676	20240418	094000	29044520	4970	4975	4975	4970	6
677	20240418	093900	29014695	4970	4970	4970	4970	50
678	20240418	093800	28766195	4950	4950	4950	4950	1
679	20240418	093700	28761245	4970	4970	4970	4970	0
680	20240418	093600	28761245	4970	4970	4970	4970	0
681	20240418	093500	28761245	4970	4970	4970	4970	0
682	20240418	093400	28761245	4970	4970	4970	4970	400
683	20240418	093300	26773245	4970	4970	4970	4970	1
684	20240418	093200	26768275	4950	4950	4950	4950	136
685	20240418	093100	26095075	4945	4940	4945	4940	134
686	20240418	093000	25432965	4920	4920	4920	4920	0
687	20240418	092900	25432965	4920	4920	4920	4900	67
688	20240418	092800	25103705	4920	4920	4920	4920	32
689	20240418	092700	24946265	4920	4920	4920	4920	100
690	20240418	092600	24454265	4940	4940	4940	4940	2
691	20240418	092500	24444385	4900	4905	4905	4900	125
692	20240418	092400	23831400	4940	4940	4940	4940	50
693	20240418	092300	23584400	4940	4940	4940	4940	0
694	20240418	092200	23584400	4940	4940	4940	4940	6
695	20240418	092100	23554760	4940	4935	4940	4935	100
696	20240418	092000	23060825	4940	4940	4940	4940	0
697	20240418	091900	23060825	4940	4925	4940	4925	157
698	20240418	091800	22287125	4895	4890	4895	4890	72
699	20240418	091700	21934695	4890	4890	4890	4890	0
700	20240418	091600	21934695	4890	4895	4900	4890	527
701	20240418	091500	19355280	4895	4895	4895	4895	500
702	20240418	091400	16907780	4895	4895	4895	4895	0
703	20240418	091300	16907780	4895	4895	4895	4895	0
704	20240418	091200	16907780	4895	4895	4895	4895	15
705	20240418	091100	16834355	4895	4895	4895	4895	0
706	20240418	091000	16834355	4895	4895	4895	4895	1994
707	20240418	090900	7073725	4895	4950	4950	4895	101
708	20240418	090800	6579275	4900	4900	4900	4900	1
709	20240418	090700	6574375	4900	4900	4900	4900	703
710	20240418	090600	3129675	4900	4855	4900	4855	31
711	20240418	090500	2979125	4845	4845	4845	4845	0
712	20240418	090400	2979125	4845	4850	4980	4845	464
713	20240418	090300	730310	4990	4985	4990	4985	10
714	20240418	090200	680425	4840	4840	4840	4840	0
715	20240418	090100	680425	4840	4840	4840	4840	1
716	20240418	090000	675585	5030	4820	5030	4820	137