KissMeData/123040/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	200100	554799860	4470	4470	4470	4470	4966
3	20240418	200000	554799860	4470	4470	4470	4470	0
4	20240418	195900	554799860	4470	4470	4470	4470	0
5	20240418	195800	554799860	4470	4470	4470	4470	0
6	20240418	195700	554799860	4470	4470	4470	4470	0
7	20240418	195600	554799860	4470	4470	4470	4470	0
8	20240418	195500	554799860	4470	4470	4470	4470	0
9	20240418	195400	554799860	4470	4470	4470	4470	0
10	20240418	195300	554799860	4470	4470	4470	4470	0
11	20240418	195200	554799860	4470	4470	4470	4470	0
12	20240418	195100	554799860	4470	4470	4470	4470	0
13	20240418	195000	554799860	4470	4470	4470	4470	0
14	20240418	194900	554799860	4470	4470	4470	4470	0
15	20240418	194800	554799860	4470	4470	4470	4470	0
16	20240418	194700	554799860	4470	4470	4470	4470	0
17	20240418	194600	554799860	4470	4470	4470	4470	0
18	20240418	194500	554799860	4470	4470	4470	4470	0
19	20240418	194400	554799860	4470	4470	4470	4470	0
20	20240418	194300	554799860	4470	4470	4470	4470	0
21	20240418	194200	554799860	4470	4470	4470	4470	0
22	20240418	194100	554799860	4470	4470	4470	4470	0
23	20240418	194000	554799860	4470	4470	4470	4470	0
24	20240418	193900	554799860	4470	4470	4470	4470	0
25	20240418	193800	554799860	4470	4470	4470	4470	0
26	20240418	193700	554799860	4470	4470	4470	4470	0
27	20240418	193600	554799860	4470	4470	4470	4470	0
28	20240418	193500	554799860	4470	4470	4470	4470	0
29	20240418	193400	554799860	4470	4470	4470	4470	0
30	20240418	193300	554799860	4470	4470	4470	4470	0
31	20240418	193200	554799860	4470	4470	4470	4470	0
32	20240418	193100	554799860	4470	4470	4470	4470	4966
33	20240418	193000	554799860	4470	4470	4470	4470	0
34	20240418	192900	554799860	4470	4470	4470	4470	0
35	20240418	192800	554799860	4470	4470	4470	4470	0
36	20240418	192700	554799860	4470	4470	4470	4470	0
37	20240418	192600	554799860	4470	4470	4470	4470	0
38	20240418	192500	554799860	4470	4470	4470	4470	0
39	20240418	192400	554799860	4470	4470	4470	4470	0
40	20240418	192300	554799860	4470	4470	4470	4470	0
41	20240418	192200	554799860	4470	4470	4470	4470	0
42	20240418	192100	554799860	4470	4470	4470	4470	0
43	20240418	192000	554799860	4470	4470	4470	4470	0
44	20240418	191900	554799860	4470	4470	4470	4470	0
45	20240418	191800	554799860	4470	4470	4470	4470	0
46	20240418	191700	554799860	4470	4470	4470	4470	0
47	20240418	191600	554799860	4470	4470	4470	4470	0
48	20240418	191500	554799860	4470	4470	4470	4470	0
49	20240418	191400	554799860	4470	4470	4470	4470	0
50	20240418	191300	554799860	4470	4470	4470	4470	0
51	20240418	191200	554799860	4470	4470	4470	4470	0
52	20240418	191100	554799860	4470	4470	4470	4470	0
53	20240418	191000	554799860	4470	4470	4470	4470	0
54	20240418	190900	554799860	4470	4470	4470	4470	0
55	20240418	190800	554799860	4470	4470	4470	4470	0
56	20240418	190700	554799860	4470	4470	4470	4470	0
57	20240418	190600	554799860	4470	4470	4470	4470	0
58	20240418	190500	554799860	4470	4470	4470	4470	0
59	20240418	190400	554799860	4470	4470	4470	4470	0
60	20240418	190300	554799860	4470	4470	4470	4470	0
61	20240418	190200	554799860	4470	4470	4470	4470	0
62	20240418	190100	554799860	4470	4470	4470	4470	4966
63	20240418	190000	554799860	4470	4470	4470	4470	0
64	20240418	185900	554799860	4470	4470	4470	4470	0
65	20240418	185800	554799860	4470	4470	4470	4470	0
66	20240418	185700	554799860	4470	4470	4470	4470	0
67	20240418	185600	554799860	4470	4470	4470	4470	0
68	20240418	185500	554799860	4470	4470	4470	4470	0
69	20240418	185400	554799860	4470	4470	4470	4470	0
70	20240418	185300	554799860	4470	4470	4470	4470	0
71	20240418	185200	554799860	4470	4470	4470	4470	0
72	20240418	185100	554799860	4470	4470	4470	4470	0
73	20240418	185000	554799860	4470	4470	4470	4470	0
74	20240418	184900	554799860	4470	4470	4470	4470	0
75	20240418	184800	554799860	4470	4470	4470	4470	0
76	20240418	184700	554799860	4470	4470	4470	4470	0
77	20240418	184600	554799860	4470	4470	4470	4470	0
78	20240418	184500	554799860	4470	4470	4470	4470	0
79	20240418	184400	554799860	4470	4470	4470	4470	0
80	20240418	184300	554799860	4470	4470	4470	4470	0
81	20240418	184200	554799860	4470	4470	4470	4470	0
82	20240418	184100	554799860	4470	4470	4470	4470	0
83	20240418	184000	554799860	4470	4470	4470	4470	0
84	20240418	183900	554799860	4470	4470	4470	4470	0
85	20240418	183800	554799860	4470	4470	4470	4470	0
86	20240418	183700	554799860	4470	4470	4470	4470	0
87	20240418	183600	554799860	4470	4470	4470	4470	0
88	20240418	183500	554799860	4470	4470	4470	4470	0
89	20240418	183400	554799860	4470	4470	4470	4470	0
90	20240418	183300	554799860	4470	4470	4470	4470	0
91	20240418	183200	554799860	4470	4470	4470	4470	0
92	20240418	183100	554799860	4470	4470	4470	4470	4966
93	20240418	183000	554799860	4470	4470	4470	4470	0
94	20240418	182900	554799860	4470	4470	4470	4470	0
95	20240418	182800	554799860	4470	4470	4470	4470	0
96	20240418	182700	554799860	4470	4470	4470	4470	0
97	20240418	182600	554799860	4470	4470	4470	4470	0
98	20240418	182500	554799860	4470	4470	4470	4470	0
99	20240418	182400	554799860	4470	4470	4470	4470	0
100	20240418	182300	554799860	4470	4470	4470	4470	0
101	20240418	182200	554799860	4470	4470	4470	4470	0
102	20240418	182100	554799860	4470	4470	4470	4470	0
103	20240418	182000	554799860	4470	4470	4470	4470	0
104	20240418	181900	554799860	4470	4470	4470	4470	0
105	20240418	181800	554799860	4470	4470	4470	4470	0
106	20240418	181700	554799860	4470	4470	4470	4470	0
107	20240418	181600	554799860	4470	4470	4470	4470	0
108	20240418	181500	554799860	4470	4470	4470	4470	0
109	20240418	181400	554799860	4470	4470	4470	4470	0
110	20240418	181300	554799860	4470	4470	4470	4470	0
111	20240418	181200	554799860	4470	4470	4470	4470	0
112	20240418	181100	554799860	4470	4470	4470	4470	0
113	20240418	181000	554799860	4470	4470	4470	4470	0
114	20240418	180900	554799860	4470	4470	4470	4470	0
115	20240418	180800	554799860	4470	4470	4470	4470	0
116	20240418	180700	554799860	4470	4470	4470	4470	0
117	20240418	180600	554799860	4470	4470	4470	4470	0
118	20240418	180500	554799860	4470	4470	4470	4470	0
119	20240418	180400	554799860	4470	4470	4470	4470	0
120	20240418	180300	554799860	4470	4470	4470	4470	0
121	20240418	180200	554799860	4470	4470	4470	4470	0
122	20240418	180100	554799860	4470	4470	4470	4470	4966
123	20240418	180000	554799860	4470	4470	4470	4470	0
124	20240418	175900	554799860	4470	4470	4470	4470	0
125	20240418	175800	554799860	4470	4470	4470	4470	0
126	20240418	175700	554799860	4470	4470	4470	4470	0
127	20240418	175600	554799860	4470	4470	4470	4470	0
128	20240418	175500	554799860	4470	4470	4470	4470	0
129	20240418	175400	554799860	4470	4470	4470	4470	0
130	20240418	175300	554799860	4470	4470	4470	4470	0
131	20240418	175200	554799860	4470	4470	4470	4470	0
132	20240418	175100	554799860	4470	4470	4470	4470	0
133	20240418	175000	554799860	4470	4470	4470	4470	0
134	20240418	174900	554799860	4470	4470	4470	4470	0
135	20240418	174800	554799860	4470	4470	4470	4470	0
136	20240418	174700	554799860	4470	4470	4470	4470	0
137	20240418	174600	554799860	4470	4470	4470	4470	0
138	20240418	174500	554799860	4470	4470	4470	4470	0
139	20240418	174400	554799860	4470	4470	4470	4470	0
140	20240418	174300	554799860	4470	4470	4470	4470	0
141	20240418	174200	554799860	4470	4470	4470	4470	0
142	20240418	174100	554799860	4470	4470	4470	4470	0
143	20240418	174000	554799860	4470	4470	4470	4470	0
144	20240418	173900	554799860	4470	4470	4470	4470	0
145	20240418	173800	554799860	4470	4470	4470	4470	0
146	20240418	173700	554799860	4470	4470	4470	4470	0
147	20240418	173600	554799860	4470	4470	4470	4470	0
148	20240418	173500	554799860	4470	4470	4470	4470	0
149	20240418	173400	554799860	4470	4470	4470	4470	0
150	20240418	173300	554799860	4470	4470	4470	4470	0
151	20240418	173200	554799860	4470	4470	4470	4470	0
152	20240418	173100	554799860	4470	4470	4470	4470	4966
153	20240418	173000	554799860	4470	4470	4470	4470	0
154	20240418	172900	554799860	4470	4470	4470	4470	0
155	20240418	172800	554799860	4470	4470	4470	4470	0
156	20240418	172700	554799860	4470	4470	4470	4470	0
157	20240418	172600	554799860	4470	4470	4470	4470	0
158	20240418	172500	554799860	4470	4470	4470	4470	0
159	20240418	172400	554799860	4470	4470	4470	4470	0
160	20240418	172300	554799860	4470	4470	4470	4470	0
161	20240418	172200	554799860	4470	4470	4470	4470	0
162	20240418	172100	554799860	4470	4470	4470	4470	0
163	20240418	172000	554799860	4470	4470	4470	4470	0
164	20240418	171900	554799860	4470	4470	4470	4470	0
165	20240418	171800	554799860	4470	4470	4470	4470	0
166	20240418	171700	554799860	4470	4470	4470	4470	0
167	20240418	171600	554799860	4470	4470	4470	4470	0
168	20240418	171500	554799860	4470	4470	4470	4470	0
169	20240418	171400	554799860	4470	4470	4470	4470	0
170	20240418	171300	554799860	4470	4470	4470	4470	0
171	20240418	171200	554799860	4470	4470	4470	4470	0
172	20240418	171100	554799860	4470	4470	4470	4470	0
173	20240418	171000	554799860	4470	4470	4470	4470	0
174	20240418	170900	554799860	4470	4470	4470	4470	0
175	20240418	170800	554799860	4470	4470	4470	4470	0
176	20240418	170700	554799860	4470	4470	4470	4470	0
177	20240418	170600	554799860	4470	4470	4470	4470	0
178	20240418	170500	554799860	4470	4470	4470	4470	0
179	20240418	170400	554799860	4470	4470	4470	4470	0
180	20240418	170300	554799860	4470	4470	4470	4470	0
181	20240418	170200	554799860	4470	4470	4470	4470	0
182	20240418	170100	554799860	4470	4470	4470	4470	4966
183	20240418	170000	554799860	4470	4470	4470	4470	0
184	20240418	165900	554799860	4470	4470	4470	4470	0
185	20240418	165800	554799860	4470	4470	4470	4470	0
186	20240418	165700	554799860	4470	4470	4470	4470	0
187	20240418	165600	554799860	4470	4470	4470	4470	0
188	20240418	165500	554799860	4470	4470	4470	4470	0
189	20240418	165400	554799860	4470	4470	4470	4470	0
190	20240418	165300	554799860	4470	4470	4470	4470	0
191	20240418	165200	554799860	4470	4470	4470	4470	0
192	20240418	165100	554799860	4470	4470	4470	4470	0
193	20240418	165000	554799860	4470	4470	4470	4470	0
194	20240418	164900	554799860	4470	4470	4470	4470	0
195	20240418	164800	554799860	4470	4470	4470	4470	0
196	20240418	164700	554799860	4470	4470	4470	4470	0
197	20240418	164600	554799860	4470	4470	4470	4470	0
198	20240418	164500	554799860	4470	4470	4470	4470	0
199	20240418	164400	554799860	4470	4470	4470	4470	0
200	20240418	164300	554799860	4470	4470	4470	4470	0
201	20240418	164200	554799860	4470	4470	4470	4470	0
202	20240418	164100	554799860	4470	4470	4470	4470	0
203	20240418	164000	554799860	4470	4470	4470	4470	0
204	20240418	163900	554799860	4470	4470	4470	4470	0
205	20240418	163800	554799860	4470	4470	4470	4470	0
206	20240418	163700	554799860	4470	4470	4470	4470	0
207	20240418	163600	554799860	4470	4470	4470	4470	0
208	20240418	163500	554799860	4470	4470	4470	4470	0
209	20240418	163400	554799860	4470	4470	4470	4470	0
210	20240418	163300	554799860	4470	4470	4470	4470	0
211	20240418	163200	554799860	4470	4470	4470	4470	0
212	20240418	163100	554799860	4470	4470	4470	4470	4966
213	20240418	163000	554799860	4470	4470	4470	4470	0
214	20240418	162900	554799860	4470	4470	4470	4470	0
215	20240418	162800	554799860	4470	4470	4470	4470	0
216	20240418	162700	554799860	4470	4470	4470	4470	0
217	20240418	162600	554799860	4470	4470	4470	4470	0
218	20240418	162500	554799860	4470	4470	4470	4470	0
219	20240418	162400	554799860	4470	4470	4470	4470	0
220	20240418	162300	554799860	4470	4470	4470	4470	0
221	20240418	162200	554799860	4470	4470	4470	4470	0
222	20240418	162100	554799860	4470	4470	4470	4470	0
223	20240418	162000	554799860	4470	4470	4470	4470	0
224	20240418	161900	554799860	4470	4470	4470	4470	0
225	20240418	161800	554799860	4470	4470	4470	4470	0
226	20240418	161700	554799860	4470	4470	4470	4470	0
227	20240418	161600	554799860	4470	4470	4470	4470	0
228	20240418	161500	554799860	4470	4470	4470	4470	0
229	20240418	161400	554799860	4470	4470	4470	4470	0
230	20240418	161300	554799860	4470	4470	4470	4470	0
231	20240418	161200	554799860	4470	4470	4470	4470	0
232	20240418	161100	554799860	4470	4470	4470	4470	0
233	20240418	161000	554799860	4470	4470	4470	4470	0
234	20240418	160900	554799860	4470	4470	4470	4470	0
235	20240418	160800	554799860	4470	4470	4470	4470	0
236	20240418	160700	554799860	4470	4470	4470	4470	0
237	20240418	160600	554799860	4470	4470	4470	4470	0
238	20240418	160500	554799860	4470	4470	4470	4470	0
239	20240418	160400	554799860	4470	4470	4470	4470	0
240	20240418	160300	554799860	4470	4470	4470	4470	0
241	20240418	160200	554799860	4470	4470	4470	4470	0
242	20240418	160100	554799860	4470	4470	4470	4470	4966
243	20240418	160000	554799860	4470	4470	4470	4470	0
244	20240418	155900	554799860	4470	4470	4470	4470	0
245	20240418	155800	554799860	4470	4470	4470	4470	0
246	20240418	155700	554799860	4470	4470	4470	4470	0
247	20240418	155600	554799860	4470	4470	4470	4470	0
248	20240418	155500	554799860	4470	4470	4470	4470	0
249	20240418	155400	554799860	4470	4470	4470	4470	0
250	20240418	155300	554799860	4470	4470	4470	4470	0
251	20240418	155200	554799860	4470	4470	4470	4470	0
252	20240418	155100	554799860	4470	4470	4470	4470	0
253	20240418	155000	554799860	4470	4470	4470	4470	0
254	20240418	154900	554799860	4470	4470	4470	4470	0
255	20240418	154800	554799860	4470	4470	4470	4470	0
256	20240418	154700	554799860	4470	4470	4470	4470	0
257	20240418	154600	554799860	4470	4470	4470	4470	0
258	20240418	154500	554799860	4470	4470	4470	4470	0
259	20240418	154400	554799860	4470	4470	4470	4470	0
260	20240418	154300	554799860	4470	4470	4470	4470	0
261	20240418	154200	554799860	4470	4470	4470	4470	0
262	20240418	154100	554799860	4470	4470	4470	4470	0
263	20240418	154000	554799860	4470	4470	4470	4470	0
264	20240418	153900	554799860	4470	4470	4470	4470	0
265	20240418	153800	554799860	4470	4470	4470	4470	0
266	20240418	153700	554799860	4470	4470	4470	4470	0
267	20240418	153600	554799860	4470	4470	4470	4470	0
268	20240418	153500	554799860	4470	4470	4470	4470	0
269	20240418	153400	554799860	4470	4470	4470	4470	0
270	20240418	153300	554799860	4470	4470	4470	4470	0
271	20240418	153200	554799860	4470	4470	4470	4470	0
272	20240418	153100	554799860	4470	4470	4470	4470	4966
273	20240418	153000	554799860	4470	4470	4470	4470	4966
274	20240418	152900	532601840	4465	4465	4465	4465	0
275	20240418	152800	532601840	4465	4465	4465	4465	0
276	20240418	152700	532601840	4465	4465	4465	4465	0
277	20240418	152600	532601840	4465	4465	4465	4465	0
278	20240418	152500	532601840	4465	4465	4465	4465	0
279	20240418	152400	532601840	4465	4465	4465	4465	0
280	20240418	152300	532601840	4465	4465	4465	4465	0
281	20240418	152200	532601840	4465	4465	4465	4465	0
282	20240418	152100	532601840	4465	4465	4465	4465	0
283	20240418	152000	532601840	4465	4465	4465	4465	0
284	20240418	151900	532601840	4465	4460	4465	4455	1016
285	20240418	151800	528071590	4465	4465	4465	4465	5
286	20240418	151700	528049265	4460	4460	4460	4460	8
287	20240418	151600	528013585	4465	4465	4465	4465	13
288	20240418	151500	527955540	4465	4465	4465	4460	21
289	20240418	151400	527861845	4465	4465	4465	4465	35
290	20240418	151300	527705570	4465	4465	4465	4465	28
291	20240418	151200	527580550	4465	4460	4465	4460	143
292	20240418	151100	526942660	4465	4465	4465	4465	24
293	20240418	151000	526835500	4465	4470	4470	4465	143
294	20240418	150900	526196955	4470	4470	4470	4465	799
295	20240418	150800	522628460	4470	4470	4470	4470	20
296	20240418	150700	522539060	4470	4470	4470	4470	3
297	20240418	150600	522525650	4470	4465	4470	4465	578
298	20240418	150500	519944810	4465	4465	4465	4465	149
299	20240418	150400	519279525	4465	4460	4465	4460	1292
300	20240418	150300	513517115	4460	4460	4460	4460	0
301	20240418	150200	513517115	4460	4460	4460	4460	5
302	20240418	150100	513494815	4460	4460	4460	4460	5
303	20240418	150000	513472515	4460	4460	4460	4460	10
304	20240418	145900	513427915	4465	4455	4465	4455	803
305	20240418	145800	509846680	4460	4460	4460	4460	10
306	20240418	145700	509802080	4460	4455	4460	4455	287
307	20240418	145600	508523425	4455	4450	4455	4450	21
308	20240418	145500	508429875	4455	4450	4455	4450	2354
309	20240418	145400	497951365	4450	4435	4450	4435	12
310	20240418	145300	497898130	4435	4435	4435	4435	120
311	20240418	145200	497365930	4450	4440	4450	4440	1715
312	20240418	145100	489751215	4440	4435	4440	4430	805
313	20240418	145000	486180900	4435	4435	4435	4430	277
314	20240418	144900	484953725	4440	4440	4440	4440	2
315	20240418	144800	484944845	4440	4440	4440	4440	29
316	20240418	144700	484816085	4440	4445	4445	4430	6132
317	20240418	144600	457649970	4435	4450	4450	4435	1022
318	20240418	144500	453115170	4450	4450	4450	4450	25
319	20240418	144400	453003920	4450	4450	4450	4450	100
320	20240418	144300	452558920	4450	4450	4450	4450	10
321	20240418	144200	452514420	4440	4450	4450	4440	27
322	20240418	144100	452394390	4450	4450	4450	4450	23
323	20240418	144000	452292040	4450	4450	4450	4450	10
324	20240418	143900	452247540	4450	4450	4450	4450	14
325	20240418	143800	452185240	4450	4445	4450	4445	508
326	20240418	143700	449927040	4445	4445	4445	4445	45
327	20240418	143600	449727015	4440	4450	4450	4440	12823
328	20240418	143500	392744100	4450	4450	4450	4450	11
329	20240418	143400	392695150	4450	4450	4450	4450	279
330	20240418	143300	391453600	4445	4445	4445	4445	0
331	20240418	143200	391453600	4445	4445	4445	4445	100
332	20240418	143100	391009100	4450	4450	4450	4450	5
333	20240418	143000	390986850	4450	4450	4450	4450	2
334	20240418	142900	390977950	4450	4450	4450	4450	0
335	20240418	142800	390977950	4450	4450	4450	4450	30
336	20240418	142700	390844450	4450	4450	4450	4450	5
337	20240418	142600	390822200	4445	4445	4445	4445	1
338	20240418	142500	390817755	4450	4450	4450	4450	16
339	20240418	142400	390746555	4445	4455	4455	4445	429
340	20240418	142300	388837600	4450	4450	4450	4450	3700
341	20240418	142200	372372600	4455	4455	4455	4455	0
342	20240418	142100	372372600	4455	4455	4455	4455	0
343	20240418	142000	372372600	4455	4455	4455	4455	0
344	20240418	141900	372372600	4455	4455	4455	4455	1
345	20240418	141800	372368145	4455	4450	4455	4450	222
346	20240418	141700	371380225	4455	4455	4455	4450	20
347	20240418	141600	371291150	4455	4455	4455	4455	3
348	20240418	141500	371277785	4455	4455	4455	4455	5
349	20240418	141400	371255510	4450	4450	4455	4450	14
350	20240418	141300	371193195	4455	4455	4455	4455	3
351	20240418	141200	371179830	4455	4455	4455	4455	2
352	20240418	141100	371170920	4455	4455	4455	4455	0
353	20240418	141000	371170920	4455	4455	4455	4455	0
354	20240418	140900	371170920	4455	4455	4455	4455	6
355	20240418	140800	371144190	4455	4455	4455	4455	2
356	20240418	140700	371135280	4455	4455	4455	4455	1
357	20240418	140600	371130825	4455	4455	4455	4455	4
358	20240418	140500	371113005	4455	4455	4455	4455	23
359	20240418	140400	371010540	4460	4460	4460	4460	3
360	20240418	140300	370997160	4460	4460	4460	4460	0
361	20240418	140200	370997160	4460	4455	4460	4455	81
362	20240418	140100	370636300	4455	4455	4455	4455	0
363	20240418	140000	370636300	4455	4455	4455	4455	0
364	20240418	135900	370636300	4455	4455	4455	4455	2578
365	20240418	135800	359151310	4460	4460	4460	4460	9
366	20240418	135700	359111170	4460	4460	4460	4460	0
367	20240418	135600	359111170	4460	4460	4460	4460	533
368	20240418	135500	356733990	4460	4460	4460	4460	20
369	20240418	135400	356644790	4460	4460	4460	4460	0
370	20240418	135300	356644790	4460	4460	4460	4460	0
371	20240418	135200	356644790	4460	4460	4460	4460	4
372	20240418	135100	356626950	4460	4460	4460	4460	1
373	20240418	135000	356622490	4460	4460	4460	4460	0
374	20240418	134900	356622490	4460	4460	4460	4460	0
375	20240418	134800	356622490	4460	4460	4460	4460	0
376	20240418	134700	356622490	4460	4460	4460	4460	7
377	20240418	134600	356591270	4460	4460	4460	4460	205
378	20240418	134500	355676970	4460	4460	4460	4460	0
379	20240418	134400	355676970	4460	4460	4460	4460	748
380	20240418	134300	352340890	4460	4460	4460	4460	0
381	20240418	134200	352340890	4460	4460	4460	4460	0
382	20240418	134100	352340890	4460	4460	4460	4460	0
383	20240418	134000	352340890	4460	4460	4460	4460	0
384	20240418	133900	352340890	4460	4460	4460	4460	0
385	20240418	133800	352340890	4460	4460	4460	4460	131
386	20240418	133700	351756630	4460	4460	4460	4460	3
387	20240418	133600	351743250	4455	4455	4455	4455	0
388	20240418	133500	351743250	4455	4455	4455	4455	4
389	20240418	133400	351725430	4460	4460	4460	4460	0
390	20240418	133300	351725430	4460	4460	4460	4460	1
391	20240418	133200	351720970	4460	4460	4460	4460	0
392	20240418	133100	351720970	4460	4460	4460	4460	0
393	20240418	133000	351720970	4460	4460	4460	4460	0
394	20240418	132900	351720970	4460	4460	4460	4460	1
395	20240418	132800	351716510	4455	4460	4460	4455	351
396	20240418	132700	350152800	4460	4460	4460	4460	0
397	20240418	132600	350152800	4460	4460	4460	4460	0
398	20240418	132500	350152800	4460	4460	4460	4460	0
399	20240418	132400	350152800	4460	4460	4460	4460	67
400	20240418	132300	349853980	4465	4465	4465	4465	0
401	20240418	132200	349853980	4465	4465	4465	4465	0
402	20240418	132100	349853980	4465	4465	4465	4465	0
403	20240418	132000	349853980	4465	4465	4465	4465	0
404	20240418	131900	349853980	4465	4465	4465	4465	2
405	20240418	131800	349845050	4465	4465	4465	4465	0
406	20240418	131700	349845050	4465	4465	4465	4465	0
407	20240418	131600	349845050	4465	4465	4465	4465	3
408	20240418	131500	349831655	4465	4465	4465	4465	0
409	20240418	131400	349831655	4465	4465	4465	4465	0
410	20240418	131300	349831655	4465	4465	4465	4465	2
411	20240418	131200	349822725	4465	4465	4465	4465	0
412	20240418	131100	349822725	4465	4465	4465	4465	0
413	20240418	131000	349822725	4465	4465	4465	4465	0
414	20240418	130900	349822725	4465	4460	4465	4460	393
415	20240418	130800	348069935	4460	4460	4460	4460	0
416	20240418	130700	348069935	4460	4460	4460	4460	9
417	20240418	130600	348029795	4455	4455	4460	4455	455
418	20240418	130500	346002760	4460	4455	4460	4455	30
419	20240418	130400	345869105	4460	4460	4460	4460	4
420	20240418	130300	345851265	4460	4455	4460	4455	1004
421	20240418	130200	341378425	4460	4460	4460	4460	55
422	20240418	130100	341133125	4460	4460	4460	4460	0
423	20240418	130000	341133125	4460	4460	4460	4460	4
424	20240418	125900	341115285	4460	4455	4460	4455	130
425	20240418	125800	340536075	4460	4465	4465	4460	256
426	20240418	125700	339394285	4465	4465	4470	4465	1166
427	20240418	125600	334188075	4470	4470	4470	4470	0
428	20240418	125500	334188075	4470	4470	4470	4470	3
429	20240418	125400	334174665	4470	4470	4470	4470	14
430	20240418	125300	334112085	4470	4470	4470	4470	14
431	20240418	125200	334049505	4470	4465	4470	4465	186
432	20240418	125100	333218835	4470	4470	4470	4470	500
433	20240418	125000	330983835	4470	4470	4470	4470	0
434	20240418	124900	330983835	4470	4470	4470	4470	0
435	20240418	124800	330983835	4470	4470	4470	4470	0
436	20240418	124700	330983835	4470	4470	4470	4470	0
437	20240418	124600	330983835	4470	4470	4470	4470	3
438	20240418	124500	330970425	4465	4470	4470	4465	63
439	20240418	124400	330689070	4470	4470	4470	4470	0
440	20240418	124300	330689070	4470	4470	4470	4470	44
441	20240418	124200	330492390	4470	4470	4470	4470	2
442	20240418	124100	330483450	4470	4470	4470	4465	63
443	20240418	124000	330202115	4470	4470	4470	4470	0
444	20240418	123900	330202115	4470	4470	4470	4470	0
445	20240418	123800	330202115	4470	4470	4470	4470	0
446	20240418	123700	330202115	4470	4470	4470	4470	0
447	20240418	123600	330202115	4470	4465	4470	4465	13
448	20240418	123500	330144055	4470	4470	4470	4470	9
449	20240418	123400	330103825	4470	4470	4470	4470	0
450	20240418	123300	330103825	4470	4470	4470	4465	14
451	20240418	123200	330041295	4470	4470	4470	4470	2
452	20240418	123100	330032355	4470	4470	4470	4470	6
453	20240418	123000	330005535	4470	4465	4470	4465	5
454	20240418	122900	329983190	4470	4470	4470	4470	37
455	20240418	122800	329817800	4470	4465	4470	4465	203
456	20240418	122700	328911390	4465	4465	4465	4465	0
457	20240418	122600	328911390	4465	4450	4465	4450	2
458	20240418	122500	328902475	4465	4465	4465	4465	0
459	20240418	122400	328902475	4465	4465	4465	4465	2
460	20240418	122300	328893545	4465	4465	4465	4465	303
461	20240418	122200	327540650	4450	4465	4465	4450	179
462	20240418	122100	326742090	4465	4465	4465	4465	0
463	20240418	122000	326742090	4465	4465	4465	4465	1
464	20240418	121900	326737625	4465	4465	4465	4465	1
465	20240418	121800	326733160	4465	4460	4465	4460	129
466	20240418	121700	326157815	4460	4455	4460	4455	364
467	20240418	121600	324536085	4455	4455	4455	4455	696
468	20240418	121500	321435405	4455	4455	4455	4455	7
469	20240418	121400	321404220	4455	4455	4455	4455	100
470	20240418	121300	320958720	4455	4455	4455	4455	0
471	20240418	121200	320958720	4455	4455	4455	4455	0
472	20240418	121100	320958720	4455	4455	4455	4455	4
473	20240418	121000	320940900	4455	4455	4455	4455	1
474	20240418	120900	320936445	4455	4455	4455	4455	107
475	20240418	120800	320459760	4455	4450	4455	4450	537
476	20240418	120700	318070105	4450	4450	4450	4450	0
477	20240418	120600	318070105	4450	4450	4450	4450	2
478	20240418	120500	318061205	4450	4450	4450	4450	184
479	20240418	120400	317242405	4450	4450	4450	4450	0
480	20240418	120300	317242405	4450	4450	4450	4450	0
481	20240418	120200	317242405	4450	4450	4450	4450	22
482	20240418	120100	317144505	4450	4450	4450	4450	100
483	20240418	120000	316699505	4450	4450	4450	4450	216
484	20240418	115900	315738305	4455	4455	4455	4455	500
485	20240418	115800	313510805	4455	4450	4455	4450	5
486	20240418	115700	313488545	4455	4455	4455	4455	0
487	20240418	115600	313488545	4455	4455	4455	4455	1
488	20240418	115500	313484090	4455	4455	4455	4455	0
489	20240418	115400	313484090	4455	4450	4455	4450	217
490	20240418	115300	312518405	4450	4450	4450	4450	1
491	20240418	115200	312513955	4450	4450	4450	4450	0
492	20240418	115100	312513955	4450	4450	4450	4450	20
493	20240418	115000	312424955	4450	4450	4450	4450	0
494	20240418	114900	312424955	4450	4450	4450	4450	50
495	20240418	114800	312202455	4450	4450	4450	4450	322
496	20240418	114700	310769555	4450	4450	4450	4450	1
497	20240418	114600	310765105	4445	4445	4445	4445	169
498	20240418	114500	310013900	4445	4445	4445	4445	46
499	20240418	114400	309809430	4445	4445	4445	4445	2
500	20240418	114300	309800540	4445	4445	4445	4445	4
501	20240418	114200	309782760	4445	4445	4445	4445	0
502	20240418	114100	309782760	4445	4445	4445	4445	0
503	20240418	114000	309782760	4445	4445	4445	4445	10
504	20240418	113900	309738310	4450	4445	4450	4445	32
505	20240418	113800	309595970	4450	4450	4450	4450	0
506	20240418	113700	309595970	4450	4450	4450	4450	50
507	20240418	113600	309373470	4450	4450	4450	4450	50
508	20240418	113500	309150970	4450	4450	4450	4450	0
509	20240418	113400	309150970	4450	4450	4450	4450	740
510	20240418	113300	305857970	4450	4450	4450	4450	27
511	20240418	113200	305737820	4450	4450	4450	4450	100
512	20240418	113100	305292820	4450	4450	4450	4450	164
513	20240418	113000	304563020	4450	4450	4450	4450	138
514	20240418	112900	303948920	4450	4445	4450	4445	65
515	20240418	112800	303659980	4445	4445	4445	4445	0
516	20240418	112700	303659980	4445	4445	4445	4445	10
517	20240418	112600	303615530	4445	4445	4450	4445	6
518	20240418	112500	303588845	4445	4445	4445	4445	342
519	20240418	112400	302068655	4450	4435	4450	4435	97
520	20240418	112300	301638185	4435	4435	4435	4435	80
521	20240418	112200	301283385	4430	4435	4435	4430	165
522	20240418	112100	300551885	4435	4440	4440	4430	4593
523	20240418	112000	280180800	4445	4445	4445	4445	1
524	20240418	111900	280176355	4445	4445	4445	4445	0
525	20240418	111800	280176355	4445	4445	4445	4445	0
526	20240418	111700	280176355	4445	4445	4445	4445	0
527	20240418	111600	280176355	4445	4445	4445	4445	0
528	20240418	111500	280176355	4445	4445	4445	4445	2
529	20240418	111400	280167465	4450	4450	4450	4450	55
530	20240418	111300	279922715	4455	4455	4455	4455	0
531	20240418	111200	279922715	4455	4455	4455	4450	22
532	20240418	111100	279824805	4450	4450	4450	4450	6
533	20240418	111000	279798105	4455	4455	4455	4455	0
534	20240418	110900	279798105	4455	4455	4455	4455	0
535	20240418	110800	279798105	4455	4455	4455	4455	0
536	20240418	110700	279798105	4455	4455	4455	4455	100
537	20240418	110600	279352605	4455	4455	4455	4455	0
538	20240418	110500	279352605	4455	4455	4455	4455	150
539	20240418	110400	278684355	4455	4455	4455	4455	0
540	20240418	110300	278684355	4455	4455	4455	4455	1
541	20240418	110200	278679900	4450	4450	4450	4450	20
542	20240418	110100	278590900	4450	4445	4450	4440	1504
543	20240418	110000	271905410	4445	4445	4445	4445	46
544	20240418	105900	271700940	4445	4445	4445	4445	363
545	20240418	105800	270087405	4450	4450	4450	4450	3760
546	20240418	105700	253355405	4450	4450	4450	4450	0
547	20240418	105600	253355405	4450	4450	4450	4450	24
548	20240418	105500	253248605	4450	4450	4450	4450	0
549	20240418	105400	253248605	4450	4450	4450	4450	59
550	20240418	105300	252986055	4450	4450	4450	4450	0
551	20240418	105200	252986055	4450	4450	4450	4450	10
552	20240418	105100	252941555	4450	4450	4450	4450	100
553	20240418	105000	252496555	4450	4450	4450	4450	100
554	20240418	104900	252051555	4450	4450	4450	4450	0
555	20240418	104800	252051555	4450	4450	4450	4450	100
556	20240418	104700	251606555	4450	4450	4450	4450	2
557	20240418	104600	251597655	4445	4445	4445	4445	500
558	20240418	104500	249375155	4450	4450	4450	4450	5
559	20240418	104400	249352905	4450	4450	4450	4450	28
560	20240418	104300	249228305	4450	4455	4455	4450	243
561	20240418	104200	248146950	4450	4450	4455	4450	3152
562	20240418	104100	234120545	4455	4455	4455	4455	31
563	20240418	104000	233982440	4455	4455	4455	4455	0
564	20240418	103900	233982440	4455	4455	4455	4455	0
565	20240418	103800	233982440	4455	4455	4455	4455	8
566	20240418	103700	233946800	4455	4450	4455	4450	2
567	20240418	103600	233937895	4455	4455	4455	4455	31
568	20240418	103500	233799790	4455	4455	4455	4455	0
569	20240418	103400	233799790	4455	4455	4455	4455	26
570	20240418	103300	233683960	4455	4455	4455	4455	3
571	20240418	103200	233670595	4455	4455	4455	4455	100
572	20240418	103100	233225095	4455	4455	4455	4455	0
573	20240418	103000	233225095	4455	4455	4455	4455	2
574	20240418	102900	233216185	4455	4455	4455	4455	236
575	20240418	102800	232164805	4455	4455	4455	4455	79
576	20240418	102700	231812860	4455	4445	4455	4445	6157
577	20240418	102600	204383435	4455	4455	4455	4455	11
578	20240418	102500	204334430	4455	4455	4455	4455	110
579	20240418	102400	203844380	4455	4455	4455	4455	0
580	20240418	102300	203844380	4455	4455	4455	4455	1
581	20240418	102200	203839925	4450	4450	4450	4450	10
582	20240418	102100	203795425	4450	4455	4455	4450	420
583	20240418	102000	201924925	4455	4450	4455	4450	463
584	20240418	101900	199864565	4445	4445	4445	4445	700
585	20240418	101800	196753065	4450	4450	4450	4450	0
586	20240418	101700	196753065	4450	4450	4450	4450	60
587	20240418	101600	196486065	4450	4450	4450	4450	200
588	20240418	101500	195596065	4450	4450	4450	4450	569
589	20240418	101400	193064015	4450	4450	4450	4450	10
590	20240418	101300	193019515	4450	4450	4450	4450	1225
591	20240418	101200	187568265	4450	4445	4450	4445	5
592	20240418	101100	187546020	4445	4445	4445	4445	0
593	20240418	101000	187546020	4445	4455	4455	4445	3403
594	20240418	100900	172419315	4455	4455	4455	4455	101
595	20240418	100800	171969360	4455	4455	4455	4455	2
596	20240418	100700	171960450	4455	4455	4455	4455	125
597	20240418	100600	171403575	4455	4455	4455	4455	0
598	20240418	100500	171403575	4455	4450	4455	4450	1160
599	20240418	100400	166241570	4450	4450	4450	4450	3
600	20240418	100300	166228220	4450	4450	4450	4450	77
601	20240418	100200	165885570	4450	4445	4450	4445	245
602	20240418	100100	164796540	4445	4445	4445	4445	20
603	20240418	100000	164707640	4445	4445	4445	4445	5
604	20240418	095900	164685415	4445	4445	4445	4445	0
605	20240418	095800	164685415	4445	4430	4445	4430	439
606	20240418	095700	162734110	4440	4435	4440	4430	2001
607	20240418	095600	153859645	4440	4450	4450	4430	5630
608	20240418	095500	128899060	4455	4455	4455	4455	1
609	20240418	095400	128894605	4455	4455	4455	4450	200
610	20240418	095300	128004520	4455	4455	4455	4450	5
611	20240418	095200	127982250	4455	4460	4460	4455	875
612	20240418	095100	124084005	4460	4460	4460	4460	300
613	20240418	095000	122746005	4465	4460	4465	4460	96
614	20240418	094900	122317835	4465	4470	4470	4465	864
615	20240418	094800	118457520	4475	4475	4480	4475	629
616	20240418	094700	115642740	4480	4480	4480	4480	50
617	20240418	094600	115418740	4480	4480	4480	4475	510
618	20240418	094500	113136440	4480	4490	4490	4480	1398
619	20240418	094400	106866450	4495	4495	4495	4495	0
620	20240418	094300	106866450	4495	4495	4495	4495	3
621	20240418	094200	106852965	4495	4490	4495	4490	302
622	20240418	094100	105496975	4495	4500	4500	4495	37
623	20240418	094000	105330480	4500	4500	4500	4500	791
624	20240418	093900	101770980	4510	4510	4510	4510	531
625	20240418	093800	99376170	4505	4500	4505	4500	2544
626	20240418	093700	87915790	4495	4500	4500	4495	2585
627	20240418	093600	76283340	4495	4490	4500	4490	1519
628	20240418	093500	69459315	4490	4480	4490	4480	1743
629	20240418	093400	61643555	4480	4480	4480	4480	409
630	20240418	093300	59811235	4480	4475	4480	4475	445
631	20240418	093200	57819850	4475	4465	4475	4465	3231
632	20240418	093100	43374400	4465	4450	4465	4450	326
633	20240418	093000	41923620	4450	4450	4450	4450	0
634	20240418	092900	41923620	4450	4445	4450	4440	249
635	20240418	092800	40816945	4440	4440	4440	4440	0
636	20240418	092700	40816945	4440	4440	4440	4440	47
637	20240418	092600	40608265	4440	4440	4440	4440	15
638	20240418	092500	40541665	4440	4440	4440	4440	54
639	20240418	092400	40301905	4440	4440	4440	4440	26
640	20240418	092300	40186465	4440	4445	4445	4440	800
641	20240418	092200	36632965	4445	4445	4445	4445	11
642	20240418	092100	36584070	4430	4450	4450	4430	301
643	20240418	092000	35247675	4445	4445	4450	4445	119
644	20240418	091900	34718715	4445	4445	4445	4445	1098
645	20240418	091800	29838105	4445	4440	4445	4440	351
646	20240418	091700	28278730	4445	4445	4450	4445	29
647	20240418	091600	28149790	4450	4445	4450	4440	33
648	20240418	091500	28003065	4450	4445	4450	4440	208
649	20240418	091400	27077990	4450	4435	4450	4435	481
650	20240418	091300	24942695	4435	4435	4435	4430	528
651	20240418	091200	22601065	4435	4425	4435	4425	1659
652	20240418	091100	15254770	4430	4435	4445	4430	621
653	20240418	091000	12501825	4445	4440	4445	4430	255
654	20240418	090900	11371805	4450	4450	4450	4450	0
655	20240418	090800	11371805	4450	4450	4450	4445	27
656	20240418	090700	11251725	4455	4460	4460	4455	404
657	20240418	090600	9451890	4460	4460	4460	4460	3
658	20240418	090500	9438510	4465	4465	4465	4465	2
659	20240418	090400	9429580	4475	4475	4475	4475	0
660	20240418	090300	9429580	4475	4480	4480	4475	27
661	20240418	090200	9308740	4475	4475	4475	4475	1000
662	20240418	090100	4833740	4480	4480	4480	4480	2
663	20240418	090000	4824780	4480	4425	4480	4425	1090