KissMeData/303030/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204100	383489251	1861	1861	1861	1861	4024
3	20240418	204000	383489251	1861	1861	1861	1861	0
4	20240418	203900	383489251	1861	1861	1861	1861	0
5	20240418	203800	383489251	1861	1861	1861	1861	0
6	20240418	203700	383489251	1861	1861	1861	1861	0
7	20240418	203600	383489251	1861	1861	1861	1861	0
8	20240418	203500	383489251	1861	1861	1861	1861	0
9	20240418	203400	383489251	1861	1861	1861	1861	0
10	20240418	203300	383489251	1861	1861	1861	1861	0
11	20240418	203200	383489251	1861	1861	1861	1861	0
12	20240418	203100	383489251	1861	1861	1861	1861	0
13	20240418	203000	383489251	1861	1861	1861	1861	0
14	20240418	202900	383489251	1861	1861	1861	1861	0
15	20240418	202800	383489251	1861	1861	1861	1861	0
16	20240418	202700	383489251	1861	1861	1861	1861	0
17	20240418	202600	383489251	1861	1861	1861	1861	0
18	20240418	202500	383489251	1861	1861	1861	1861	0
19	20240418	202400	383489251	1861	1861	1861	1861	0
20	20240418	202300	383489251	1861	1861	1861	1861	0
21	20240418	202200	383489251	1861	1861	1861	1861	0
22	20240418	202100	383489251	1861	1861	1861	1861	0
23	20240418	202000	383489251	1861	1861	1861	1861	0
24	20240418	201900	383489251	1861	1861	1861	1861	0
25	20240418	201800	383489251	1861	1861	1861	1861	0
26	20240418	201700	383489251	1861	1861	1861	1861	0
27	20240418	201600	383489251	1861	1861	1861	1861	0
28	20240418	201500	383489251	1861	1861	1861	1861	0
29	20240418	201400	383489251	1861	1861	1861	1861	0
30	20240418	201300	383489251	1861	1861	1861	1861	0
31	20240418	201200	383489251	1861	1861	1861	1861	0
32	20240418	201100	383489251	1861	1861	1861	1861	4024
33	20240418	201000	383489251	1861	1861	1861	1861	0
34	20240418	200900	383489251	1861	1861	1861	1861	0
35	20240418	200800	383489251	1861	1861	1861	1861	0
36	20240418	200700	383489251	1861	1861	1861	1861	0
37	20240418	200600	383489251	1861	1861	1861	1861	0
38	20240418	200500	383489251	1861	1861	1861	1861	0
39	20240418	200400	383489251	1861	1861	1861	1861	0
40	20240418	200300	383489251	1861	1861	1861	1861	0
41	20240418	200200	383489251	1861	1861	1861	1861	0
42	20240418	200100	383489251	1861	1861	1861	1861	0
43	20240418	200000	383489251	1861	1861	1861	1861	0
44	20240418	195900	383489251	1861	1861	1861	1861	0
45	20240418	195800	383489251	1861	1861	1861	1861	0
46	20240418	195700	383489251	1861	1861	1861	1861	0
47	20240418	195600	383489251	1861	1861	1861	1861	0
48	20240418	195500	383489251	1861	1861	1861	1861	0
49	20240418	195400	383489251	1861	1861	1861	1861	0
50	20240418	195300	383489251	1861	1861	1861	1861	0
51	20240418	195200	383489251	1861	1861	1861	1861	0
52	20240418	195100	383489251	1861	1861	1861	1861	0
53	20240418	195000	383489251	1861	1861	1861	1861	0
54	20240418	194900	383489251	1861	1861	1861	1861	0
55	20240418	194800	383489251	1861	1861	1861	1861	0
56	20240418	194700	383489251	1861	1861	1861	1861	0
57	20240418	194600	383489251	1861	1861	1861	1861	0
58	20240418	194500	383489251	1861	1861	1861	1861	0
59	20240418	194400	383489251	1861	1861	1861	1861	0
60	20240418	194300	383489251	1861	1861	1861	1861	0
61	20240418	194200	383489251	1861	1861	1861	1861	0
62	20240418	194100	383489251	1861	1861	1861	1861	4024
63	20240418	194000	383489251	1861	1861	1861	1861	0
64	20240418	193900	383489251	1861	1861	1861	1861	0
65	20240418	193800	383489251	1861	1861	1861	1861	0
66	20240418	193700	383489251	1861	1861	1861	1861	0
67	20240418	193600	383489251	1861	1861	1861	1861	0
68	20240418	193500	383489251	1861	1861	1861	1861	0
69	20240418	193400	383489251	1861	1861	1861	1861	0
70	20240418	193300	383489251	1861	1861	1861	1861	0
71	20240418	193200	383489251	1861	1861	1861	1861	0
72	20240418	193100	383489251	1861	1861	1861	1861	0
73	20240418	193000	383489251	1861	1861	1861	1861	0
74	20240418	192900	383489251	1861	1861	1861	1861	0
75	20240418	192800	383489251	1861	1861	1861	1861	0
76	20240418	192700	383489251	1861	1861	1861	1861	0
77	20240418	192600	383489251	1861	1861	1861	1861	0
78	20240418	192500	383489251	1861	1861	1861	1861	0
79	20240418	192400	383489251	1861	1861	1861	1861	0
80	20240418	192300	383489251	1861	1861	1861	1861	0
81	20240418	192200	383489251	1861	1861	1861	1861	0
82	20240418	192100	383489251	1861	1861	1861	1861	0
83	20240418	192000	383489251	1861	1861	1861	1861	0
84	20240418	191900	383489251	1861	1861	1861	1861	0
85	20240418	191800	383489251	1861	1861	1861	1861	0
86	20240418	191700	383489251	1861	1861	1861	1861	0
87	20240418	191600	383489251	1861	1861	1861	1861	0
88	20240418	191500	383489251	1861	1861	1861	1861	0
89	20240418	191400	383489251	1861	1861	1861	1861	0
90	20240418	191300	383489251	1861	1861	1861	1861	0
91	20240418	191200	383489251	1861	1861	1861	1861	0
92	20240418	191100	383489251	1861	1861	1861	1861	4024
93	20240418	191000	383489251	1861	1861	1861	1861	0
94	20240418	190900	383489251	1861	1861	1861	1861	0
95	20240418	190800	383489251	1861	1861	1861	1861	0
96	20240418	190700	383489251	1861	1861	1861	1861	0
97	20240418	190600	383489251	1861	1861	1861	1861	0
98	20240418	190500	383489251	1861	1861	1861	1861	0
99	20240418	190400	383489251	1861	1861	1861	1861	0
100	20240418	190300	383489251	1861	1861	1861	1861	0
101	20240418	190200	383489251	1861	1861	1861	1861	0
102	20240418	190100	383489251	1861	1861	1861	1861	0
103	20240418	190000	383489251	1861	1861	1861	1861	0
104	20240418	185900	383489251	1861	1861	1861	1861	0
105	20240418	185800	383489251	1861	1861	1861	1861	0
106	20240418	185700	383489251	1861	1861	1861	1861	0
107	20240418	185600	383489251	1861	1861	1861	1861	0
108	20240418	185500	383489251	1861	1861	1861	1861	0
109	20240418	185400	383489251	1861	1861	1861	1861	0
110	20240418	185300	383489251	1861	1861	1861	1861	0
111	20240418	185200	383489251	1861	1861	1861	1861	0
112	20240418	185100	383489251	1861	1861	1861	1861	0
113	20240418	185000	383489251	1861	1861	1861	1861	0
114	20240418	184900	383489251	1861	1861	1861	1861	0
115	20240418	184800	383489251	1861	1861	1861	1861	0
116	20240418	184700	383489251	1861	1861	1861	1861	0
117	20240418	184600	383489251	1861	1861	1861	1861	0
118	20240418	184500	383489251	1861	1861	1861	1861	0
119	20240418	184400	383489251	1861	1861	1861	1861	0
120	20240418	184300	383489251	1861	1861	1861	1861	0
121	20240418	184200	383489251	1861	1861	1861	1861	0
122	20240418	184100	383489251	1861	1861	1861	1861	4024
123	20240418	184000	383489251	1861	1861	1861	1861	0
124	20240418	183900	383489251	1861	1861	1861	1861	0
125	20240418	183800	383489251	1861	1861	1861	1861	0
126	20240418	183700	383489251	1861	1861	1861	1861	0
127	20240418	183600	383489251	1861	1861	1861	1861	0
128	20240418	183500	383489251	1861	1861	1861	1861	0
129	20240418	183400	383489251	1861	1861	1861	1861	0
130	20240418	183300	383489251	1861	1861	1861	1861	0
131	20240418	183200	383489251	1861	1861	1861	1861	0
132	20240418	183100	383489251	1861	1861	1861	1861	0
133	20240418	183000	383489251	1861	1861	1861	1861	0
134	20240418	182900	383489251	1861	1861	1861	1861	0
135	20240418	182800	383489251	1861	1861	1861	1861	0
136	20240418	182700	383489251	1861	1861	1861	1861	0
137	20240418	182600	383489251	1861	1861	1861	1861	0
138	20240418	182500	383489251	1861	1861	1861	1861	0
139	20240418	182400	383489251	1861	1861	1861	1861	0
140	20240418	182300	383489251	1861	1861	1861	1861	0
141	20240418	182200	383489251	1861	1861	1861	1861	0
142	20240418	182100	383489251	1861	1861	1861	1861	0
143	20240418	182000	383489251	1861	1861	1861	1861	0
144	20240418	181900	383489251	1861	1861	1861	1861	0
145	20240418	181800	383489251	1861	1861	1861	1861	0
146	20240418	181700	383489251	1861	1861	1861	1861	0
147	20240418	181600	383489251	1861	1861	1861	1861	0
148	20240418	181500	383489251	1861	1861	1861	1861	0
149	20240418	181400	383489251	1861	1861	1861	1861	0
150	20240418	181300	383489251	1861	1861	1861	1861	0
151	20240418	181200	383489251	1861	1861	1861	1861	0
152	20240418	181100	383489251	1861	1861	1861	1861	4024
153	20240418	181000	383489251	1861	1861	1861	1861	0
154	20240418	180900	383489251	1861	1861	1861	1861	0
155	20240418	180800	383489251	1861	1861	1861	1861	0
156	20240418	180700	383489251	1861	1861	1861	1861	0
157	20240418	180600	383489251	1861	1861	1861	1861	0
158	20240418	180500	383489251	1861	1861	1861	1861	0
159	20240418	180400	383489251	1861	1861	1861	1861	0
160	20240418	180300	383489251	1861	1861	1861	1861	0
161	20240418	180200	383489251	1861	1861	1861	1861	0
162	20240418	180100	383489251	1861	1861	1861	1861	0
163	20240418	180000	383489251	1861	1861	1861	1861	0
164	20240418	175900	383489251	1861	1861	1861	1861	0
165	20240418	175800	383489251	1861	1861	1861	1861	0
166	20240418	175700	383489251	1861	1861	1861	1861	0
167	20240418	175600	383489251	1861	1861	1861	1861	0
168	20240418	175500	383489251	1861	1861	1861	1861	0
169	20240418	175400	383489251	1861	1861	1861	1861	0
170	20240418	175300	383489251	1861	1861	1861	1861	0
171	20240418	175200	383489251	1861	1861	1861	1861	0
172	20240418	175100	383489251	1861	1861	1861	1861	0
173	20240418	175000	383489251	1861	1861	1861	1861	0
174	20240418	174900	383489251	1861	1861	1861	1861	0
175	20240418	174800	383489251	1861	1861	1861	1861	0
176	20240418	174700	383489251	1861	1861	1861	1861	0
177	20240418	174600	383489251	1861	1861	1861	1861	0
178	20240418	174500	383489251	1861	1861	1861	1861	0
179	20240418	174400	383489251	1861	1861	1861	1861	0
180	20240418	174300	383489251	1861	1861	1861	1861	0
181	20240418	174200	383489251	1861	1861	1861	1861	0
182	20240418	174100	383489251	1861	1861	1861	1861	4024
183	20240418	174000	383489251	1861	1861	1861	1861	0
184	20240418	173900	383489251	1861	1861	1861	1861	0
185	20240418	173800	383489251	1861	1861	1861	1861	0
186	20240418	173700	383489251	1861	1861	1861	1861	0
187	20240418	173600	383489251	1861	1861	1861	1861	0
188	20240418	173500	383489251	1861	1861	1861	1861	0
189	20240418	173400	383489251	1861	1861	1861	1861	0
190	20240418	173300	383489251	1861	1861	1861	1861	0
191	20240418	173200	383489251	1861	1861	1861	1861	0
192	20240418	173100	383489251	1861	1861	1861	1861	0
193	20240418	173000	383489251	1861	1861	1861	1861	0
194	20240418	172900	383489251	1861	1861	1861	1861	0
195	20240418	172800	383489251	1861	1861	1861	1861	0
196	20240418	172700	383489251	1861	1861	1861	1861	0
197	20240418	172600	383489251	1861	1861	1861	1861	0
198	20240418	172500	383489251	1861	1861	1861	1861	0
199	20240418	172400	383489251	1861	1861	1861	1861	0
200	20240418	172300	383489251	1861	1861	1861	1861	0
201	20240418	172200	383489251	1861	1861	1861	1861	0
202	20240418	172100	383489251	1861	1861	1861	1861	0
203	20240418	172000	383489251	1861	1861	1861	1861	0
204	20240418	171900	383489251	1861	1861	1861	1861	0
205	20240418	171800	383489251	1861	1861	1861	1861	0
206	20240418	171700	383489251	1861	1861	1861	1861	0
207	20240418	171600	383489251	1861	1861	1861	1861	0
208	20240418	171500	383489251	1861	1861	1861	1861	0
209	20240418	171400	383489251	1861	1861	1861	1861	0
210	20240418	171300	383489251	1861	1861	1861	1861	0
211	20240418	171200	383489251	1861	1861	1861	1861	0
212	20240418	171100	383489251	1861	1861	1861	1861	4024
213	20240418	171000	383489251	1861	1861	1861	1861	0
214	20240418	170900	383489251	1861	1861	1861	1861	0
215	20240418	170800	383489251	1861	1861	1861	1861	0
216	20240418	170700	383489251	1861	1861	1861	1861	0
217	20240418	170600	383489251	1861	1861	1861	1861	0
218	20240418	170500	383489251	1861	1861	1861	1861	0
219	20240418	170400	383489251	1861	1861	1861	1861	0
220	20240418	170300	383489251	1861	1861	1861	1861	0
221	20240418	170200	383489251	1861	1861	1861	1861	0
222	20240418	170100	383489251	1861	1861	1861	1861	0
223	20240418	170000	383489251	1861	1861	1861	1861	0
224	20240418	165900	383489251	1861	1861	1861	1861	0
225	20240418	165800	383489251	1861	1861	1861	1861	0
226	20240418	165700	383489251	1861	1861	1861	1861	0
227	20240418	165600	383489251	1861	1861	1861	1861	0
228	20240418	165500	383489251	1861	1861	1861	1861	0
229	20240418	165400	383489251	1861	1861	1861	1861	0
230	20240418	165300	383489251	1861	1861	1861	1861	0
231	20240418	165200	383489251	1861	1861	1861	1861	0
232	20240418	165100	383489251	1861	1861	1861	1861	0
233	20240418	165000	383489251	1861	1861	1861	1861	0
234	20240418	164900	383489251	1861	1861	1861	1861	0
235	20240418	164800	383489251	1861	1861	1861	1861	0
236	20240418	164700	383489251	1861	1861	1861	1861	0
237	20240418	164600	383489251	1861	1861	1861	1861	0
238	20240418	164500	383489251	1861	1861	1861	1861	0
239	20240418	164400	383489251	1861	1861	1861	1861	0
240	20240418	164300	383489251	1861	1861	1861	1861	0
241	20240418	164200	383489251	1861	1861	1861	1861	0
242	20240418	164100	383489251	1861	1861	1861	1861	4024
243	20240418	164000	383489251	1861	1861	1861	1861	0
244	20240418	163900	383489251	1861	1861	1861	1861	0
245	20240418	163800	383489251	1861	1861	1861	1861	0
246	20240418	163700	383489251	1861	1861	1861	1861	0
247	20240418	163600	383489251	1861	1861	1861	1861	0
248	20240418	163500	383489251	1861	1861	1861	1861	0
249	20240418	163400	383489251	1861	1861	1861	1861	0
250	20240418	163300	383489251	1861	1861	1861	1861	0
251	20240418	163200	383489251	1861	1861	1861	1861	0
252	20240418	163100	383489251	1861	1861	1861	1861	0
253	20240418	163000	383489251	1861	1861	1861	1861	0
254	20240418	162900	383489251	1861	1861	1861	1861	0
255	20240418	162800	383489251	1861	1861	1861	1861	0
256	20240418	162700	383489251	1861	1861	1861	1861	0
257	20240418	162600	383489251	1861	1861	1861	1861	0
258	20240418	162500	383489251	1861	1861	1861	1861	0
259	20240418	162400	383489251	1861	1861	1861	1861	0
260	20240418	162300	383489251	1861	1861	1861	1861	0
261	20240418	162200	383489251	1861	1861	1861	1861	0
262	20240418	162100	383489251	1861	1861	1861	1861	0
263	20240418	162000	383489251	1861	1861	1861	1861	0
264	20240418	161900	383489251	1861	1861	1861	1861	0
265	20240418	161800	383489251	1861	1861	1861	1861	0
266	20240418	161700	383489251	1861	1861	1861	1861	0
267	20240418	161600	383489251	1861	1861	1861	1861	0
268	20240418	161500	383489251	1861	1861	1861	1861	0
269	20240418	161400	383489251	1861	1861	1861	1861	0
270	20240418	161300	383489251	1861	1861	1861	1861	0
271	20240418	161200	383489251	1861	1861	1861	1861	0
272	20240418	161100	383489251	1861	1861	1861	1861	4024
273	20240418	161000	383489251	1861	1861	1861	1861	0
274	20240418	160900	383489251	1861	1861	1861	1861	0
275	20240418	160800	383489251	1861	1861	1861	1861	0
276	20240418	160700	383489251	1861	1861	1861	1861	0
277	20240418	160600	383489251	1861	1861	1861	1861	0
278	20240418	160500	383489251	1861	1861	1861	1861	0
279	20240418	160400	383489251	1861	1861	1861	1861	0
280	20240418	160300	383489251	1861	1861	1861	1861	0
281	20240418	160200	383489251	1861	1861	1861	1861	0
282	20240418	160100	383489251	1861	1861	1861	1861	0
283	20240418	160000	383489251	1861	1861	1861	1861	0
284	20240418	155900	383489251	1861	1861	1861	1861	0
285	20240418	155800	383489251	1861	1861	1861	1861	0
286	20240418	155700	383489251	1861	1861	1861	1861	0
287	20240418	155600	383489251	1861	1861	1861	1861	0
288	20240418	155500	383489251	1861	1861	1861	1861	0
289	20240418	155400	383489251	1861	1861	1861	1861	0
290	20240418	155300	383489251	1861	1861	1861	1861	0
291	20240418	155200	383489251	1861	1861	1861	1861	0
292	20240418	155100	383489251	1861	1861	1861	1861	0
293	20240418	155000	383489251	1861	1861	1861	1861	0
294	20240418	154900	383489251	1861	1861	1861	1861	0
295	20240418	154800	383489251	1861	1861	1861	1861	0
296	20240418	154700	383489251	1861	1861	1861	1861	0
297	20240418	154600	383489251	1861	1861	1861	1861	0
298	20240418	154500	383489251	1861	1861	1861	1861	0
299	20240418	154400	383489251	1861	1861	1861	1861	0
300	20240418	154300	383489251	1861	1861	1861	1861	0
301	20240418	154200	383489251	1861	1861	1861	1861	0
302	20240418	154100	383489251	1861	1861	1861	1861	4024
303	20240418	154000	383489251	1861	1861	1861	1861	0
304	20240418	153900	383489251	1861	1861	1861	1861	0
305	20240418	153800	383489251	1861	1861	1861	1861	0
306	20240418	153700	383489251	1861	1861	1861	1861	0
307	20240418	153600	383489251	1861	1861	1861	1861	0
308	20240418	153500	383489251	1861	1861	1861	1861	0
309	20240418	153400	383489251	1861	1861	1861	1861	0
310	20240418	153300	383489251	1861	1861	1861	1861	0
311	20240418	153200	383489251	1861	1861	1861	1861	0
312	20240418	153100	383489251	1861	1861	1861	1861	0
313	20240418	153000	383489251	1861	1861	1861	1861	4024
314	20240418	152900	376000587	1861	1861	1861	1861	0
315	20240418	152800	376000587	1861	1861	1861	1861	0
316	20240418	152700	376000587	1861	1861	1861	1861	0
317	20240418	152600	376000587	1861	1861	1861	1861	0
318	20240418	152500	376000587	1861	1861	1861	1861	0
319	20240418	152400	376000587	1861	1861	1861	1861	0
320	20240418	152300	376000587	1861	1861	1861	1861	0
321	20240418	152200	376000587	1861	1861	1861	1861	0
322	20240418	152100	376000587	1861	1861	1861	1861	0
323	20240418	152000	376000587	1861	1861	1861	1861	0
324	20240418	151900	376000587	1861	1851	1861	1850	105
325	20240418	151800	375806074	1862	1862	1862	1862	14
326	20240418	151700	375780006	1860	1860	1860	1860	10
327	20240418	151600	375761406	1850	1850	1850	1850	0
328	20240418	151500	375761406	1850	1850	1850	1850	0
329	20240418	151400	375761406	1850	1850	1850	1850	71
330	20240418	151300	375630056	1857	1858	1858	1857	2235
331	20240418	151200	371479660	1857	1855	1857	1855	5002
332	20240418	151100	362190950	1855	1854	1855	1854	11381
333	20240418	151000	341079198	1854	1854	1854	1854	0
334	20240418	150900	341079198	1854	1854	1854	1854	0
335	20240418	150800	341079198	1854	1854	1854	1854	0
336	20240418	150700	341079198	1854	1851	1854	1851	852
337	20240418	150600	339499621	1855	1855	1855	1855	1
338	20240418	150500	339497766	1855	1855	1855	1855	0
339	20240418	150400	339497766	1855	1855	1855	1855	0
340	20240418	150300	339497766	1855	1855	1855	1855	1
341	20240418	150200	339495911	1855	1855	1855	1855	623
342	20240418	150100	338340246	1850	1850	1850	1850	445
343	20240418	150000	337516996	1851	1855	1855	1851	228
344	20240418	145900	337094964	1856	1856	1856	1856	0
345	20240418	145800	337094964	1856	1856	1856	1856	233
346	20240418	145700	336662516	1856	1856	1856	1856	1
347	20240418	145600	336660660	1851	1856	1856	1851	83
348	20240418	145500	336506877	1856	1855	1856	1855	428
349	20240418	145400	335712926	1850	1850	1850	1850	0
350	20240418	145300	335712926	1850	1850	1850	1850	0
351	20240418	145200	335712926	1850	1850	1850	1850	765
352	20240418	145100	334297676	1850	1851	1851	1849	3600
353	20240418	145000	327637136	1850	1849	1850	1849	358
354	20240418	144900	326975102	1850	1851	1855	1850	1749
355	20240418	144800	323739410	1855	1855	1855	1855	3
356	20240418	144700	323733845	1856	1856	1856	1856	0
357	20240418	144600	323733845	1856	1856	1856	1856	0
358	20240418	144500	323733845	1856	1856	1856	1856	1
359	20240418	144400	323731989	1852	1853	1853	1852	2653
360	20240418	144300	318818414	1857	1857	1857	1857	0
361	20240418	144200	318818414	1857	1857	1857	1857	1
362	20240418	144100	318816557	1853	1853	1857	1853	241
363	20240418	144000	318369980	1857	1857	1857	1857	0
364	20240418	143900	318369980	1857	1857	1857	1857	0
365	20240418	143800	318369980	1857	1857	1857	1857	0
366	20240418	143700	318369980	1857	1857	1857	1857	0
367	20240418	143600	318369980	1857	1857	1857	1857	0
368	20240418	143500	318369980	1857	1854	1857	1852	1701
369	20240418	143400	315218433	1854	1855	1855	1854	1099
370	20240418	143300	313180657	1857	1857	1857	1857	0
371	20240418	143200	313180657	1857	1857	1857	1857	0
372	20240418	143100	313180657	1857	1857	1857	1857	1
373	20240418	143000	313178800	1858	1858	1858	1858	1
374	20240418	142900	313176942	1855	1855	1855	1855	150
375	20240418	142800	312898692	1855	1855	1855	1855	428
376	20240418	142700	312104752	1858	1858	1858	1858	0
377	20240418	142600	312104752	1858	1863	1863	1858	164
378	20240418	142500	311799775	1865	1865	1865	1865	0
379	20240418	142400	311799775	1865	1858	1865	1858	41
380	20240418	142300	311723590	1858	1858	1858	1858	603
381	20240418	142200	310603216	1858	1860	1860	1856	1898
382	20240418	142100	307078576	1866	1866	1866	1866	0
383	20240418	142000	307078576	1866	1859	1866	1859	246
384	20240418	141900	306621203	1863	1863	1863	1863	1001
385	20240418	141800	304756340	1858	1862	1863	1857	7941
386	20240418	141700	289975713	1863	1863	1863	1863	0
387	20240418	141600	289975713	1863	1863	1863	1863	0
388	20240418	141500	289975713	1863	1863	1863	1863	6
389	20240418	141400	289964535	1868	1868	1868	1868	0
390	20240418	141300	289964535	1868	1868	1868	1868	0
391	20240418	141200	289964535	1868	1868	1868	1868	10
392	20240418	141100	289945855	1870	1870	1870	1870	0
393	20240418	141000	289945855	1870	1870	1870	1870	100
394	20240418	140900	289758855	1871	1871	1871	1871	0
395	20240418	140800	289758855	1871	1871	1871	1871	1429
396	20240418	140700	287085196	1871	1871	1871	1871	0
397	20240418	140600	287085196	1871	1871	1871	1871	0
398	20240418	140500	287085196	1871	1871	1871	1871	0
399	20240418	140400	287085196	1871	1871	1871	1871	0
400	20240418	140300	287085196	1871	1871	1871	1871	0
401	20240418	140200	287085196	1871	1871	1871	1871	0
402	20240418	140100	287085196	1871	1871	1871	1871	0
403	20240418	140000	287085196	1871	1871	1871	1871	0
404	20240418	135900	287085196	1871	1871	1871	1871	1
405	20240418	135800	287083325	1863	1863	1863	1863	0
406	20240418	135700	287083325	1863	1863	1863	1863	1200
407	20240418	135600	284847725	1864	1864	1864	1864	2
408	20240418	135500	284843997	1864	1864	1864	1864	0
409	20240418	135400	284843997	1864	1872	1872	1864	599
410	20240418	135300	283727453	1862	1868	1868	1861	799
411	20240418	135200	282239012	1868	1868	1868	1868	0
412	20240418	135100	282239012	1868	1868	1868	1868	0
413	20240418	135000	282239012	1868	1868	1868	1868	0
414	20240418	134900	282239012	1868	1868	1868	1868	3
415	20240418	134800	282233408	1868	1868	1868	1868	0
416	20240418	134700	282233408	1868	1868	1868	1868	101
417	20240418	134600	282044740	1868	1868	1868	1868	0
418	20240418	134500	282044740	1868	1873	1873	1868	126
419	20240418	134400	281809357	1868	1868	1868	1868	0
420	20240418	134300	281809357	1868	1868	1868	1868	19
421	20240418	134200	281773865	1868	1868	1868	1868	0
422	20240418	134100	281773865	1868	1868	1868	1868	1108
423	20240418	134000	279704121	1868	1866	1868	1866	2660
424	20240418	133900	274736161	1866	1866	1866	1866	0
425	20240418	133800	274736161	1866	1866	1866	1866	0
426	20240418	133700	274736161	1866	1866	1866	1866	0
427	20240418	133600	274736161	1866	1866	1866	1866	0
428	20240418	133500	274736161	1866	1866	1866	1866	1
429	20240418	133400	274734295	1866	1866	1866	1866	10
430	20240418	133300	274715635	1866	1866	1866	1866	0
431	20240418	133200	274715635	1866	1866	1866	1866	265
432	20240418	133100	274221145	1866	1866	1866	1866	0
433	20240418	133000	274221145	1866	1866	1866	1866	38
434	20240418	132900	274150237	1867	1867	1867	1867	0
435	20240418	132800	274150237	1867	1867	1867	1867	0
436	20240418	132700	274150237	1867	1867	1867	1867	0
437	20240418	132600	274150237	1867	1867	1867	1867	0
438	20240418	132500	274150237	1867	1867	1867	1867	0
439	20240418	132400	274150237	1867	1867	1867	1867	0
440	20240418	132300	274150237	1867	1867	1867	1867	0
441	20240418	132200	274150237	1867	1867	1867	1867	0
442	20240418	132100	274150237	1867	1867	1867	1867	0
443	20240418	132000	274150237	1867	1867	1867	1867	0
444	20240418	131900	274150237	1867	1867	1867	1867	200
445	20240418	131800	273776837	1867	1867	1867	1867	0
446	20240418	131700	273776837	1867	1867	1867	1867	0
447	20240418	131600	273776837	1867	1867	1867	1867	1
448	20240418	131500	273774970	1867	1867	1867	1867	0
449	20240418	131400	273774970	1867	1867	1867	1867	0
450	20240418	131300	273774970	1867	1867	1867	1867	0
451	20240418	131200	273774970	1867	1867	1867	1867	0
452	20240418	131100	273774970	1867	1867	1867	1867	0
453	20240418	131000	273774970	1867	1867	1867	1867	0
454	20240418	130900	273774970	1867	1865	1867	1865	6000
455	20240418	130800	262574458	1865	1865	1865	1865	0
456	20240418	130700	262574458	1865	1865	1865	1865	0
457	20240418	130600	262574458	1865	1865	1865	1865	0
458	20240418	130500	262574458	1865	1865	1865	1865	0
459	20240418	130400	262574458	1865	1865	1865	1865	0
460	20240418	130300	262574458	1865	1865	1865	1865	18
461	20240418	130200	262540888	1865	1865	1865	1865	0
462	20240418	130100	262540888	1865	1865	1865	1865	0
463	20240418	130000	262540888	1865	1865	1865	1865	0
464	20240418	125900	262540888	1865	1865	1865	1865	0
465	20240418	125800	262540888	1865	1865	1865	1865	400
466	20240418	125700	261794888	1865	1865	1865	1865	1
467	20240418	125600	261793023	1862	1862	1862	1862	1090
468	20240418	125500	259763443	1862	1862	1862	1860	767
469	20240418	125400	258336316	1861	1861	1861	1861	0
470	20240418	125300	258336316	1861	1861	1861	1861	0
471	20240418	125200	258336316	1861	1861	1861	1861	0
472	20240418	125100	258336316	1861	1865	1865	1861	551
473	20240418	125000	257310712	1865	1865	1865	1865	1
474	20240418	124900	257308847	1860	1860	1860	1860	0
475	20240418	124800	257308847	1860	1860	1860	1860	0
476	20240418	124700	257308847	1860	1864	1864	1860	360
477	20240418	124600	256638591	1864	1864	1864	1864	0
478	20240418	124500	256638591	1864	1860	1864	1860	21
479	20240418	124400	256599527	1860	1860	1860	1860	0
480	20240418	124300	256599527	1860	1860	1860	1860	0
481	20240418	124200	256599527	1860	1862	1862	1860	5000
482	20240418	124100	247298270	1862	1862	1862	1862	21
483	20240418	124000	247259168	1864	1864	1864	1864	1
484	20240418	123900	247257304	1863	1863	1863	1863	400
485	20240418	123800	246512104	1863	1866	1866	1863	1864
486	20240418	123700	243038361	1865	1865	1865	1865	0
487	20240418	123600	243038361	1865	1865	1865	1865	0
488	20240418	123500	243038361	1865	1865	1865	1865	4
489	20240418	123400	243030901	1865	1865	1865	1865	0
490	20240418	123300	243030901	1865	1865	1865	1865	0
491	20240418	123200	243030901	1865	1868	1868	1865	2058
492	20240418	123100	239190298	1873	1873	1873	1873	0
493	20240418	123000	239190298	1873	1873	1873	1873	0
494	20240418	122900	239190298	1873	1868	1873	1868	81
495	20240418	122800	239038985	1873	1873	1873	1873	0
496	20240418	122700	239038985	1873	1873	1873	1873	0
497	20240418	122600	239038985	1873	1873	1873	1873	0
498	20240418	122500	239038985	1873	1873	1873	1873	0
499	20240418	122400	239038985	1873	1873	1873	1873	0
500	20240418	122300	239038985	1873	1873	1873	1873	0
501	20240418	122200	239038985	1873	1873	1873	1873	0
502	20240418	122100	239038985	1873	1873	1873	1873	1
503	20240418	122000	239037112	1869	1869	1869	1869	0
504	20240418	121900	239037112	1869	1869	1869	1869	0
505	20240418	121800	239037112	1869	1869	1869	1869	0
506	20240418	121700	239037112	1869	1869	1869	1869	1939
507	20240418	121600	235413121	1869	1869	1869	1869	0
508	20240418	121500	235413121	1869	1870	1870	1869	2000
509	20240418	121400	231674476	1872	1872	1872	1872	1
510	20240418	121300	231672604	1870	1870	1870	1870	2877
511	20240418	121200	226292614	1871	1873	1873	1871	1414
512	20240418	121100	223646512	1873	1873	1873	1873	0
513	20240418	121000	223646512	1873	1873	1873	1873	56
514	20240418	120900	223541624	1880	1880	1880	1880	249
515	20240418	120800	223073504	1880	1874	1880	1874	14
516	20240418	120700	223047262	1873	1874	1880	1873	791
517	20240418	120600	221565552	1874	1874	1874	1874	1
518	20240418	120500	221563678	1874	1874	1874	1873	4100
519	20240418	120400	213881278	1880	1880	1880	1880	0
520	20240418	120300	213881278	1880	1880	1880	1874	32
521	20240418	120200	213821298	1876	1875	1876	1875	3
522	20240418	120100	213815672	1874	1874	1874	1874	70
523	20240418	120000	213684492	1874	1874	1874	1874	140
524	20240418	115900	213422132	1882	1882	1882	1882	0
525	20240418	115800	213422132	1882	1882	1882	1882	0
526	20240418	115700	213422132	1882	1874	1882	1874	247
527	20240418	115600	212959246	1882	1882	1882	1882	20
528	20240418	115500	212921606	1882	1882	1882	1882	1
529	20240418	115400	212919724	1883	1883	1883	1883	0
530	20240418	115300	212919724	1883	1876	1883	1875	1002
531	20240418	115200	211039966	1883	1883	1883	1883	0
532	20240418	115100	211039966	1883	1883	1883	1883	0
533	20240418	115000	211039966	1883	1883	1883	1883	1
534	20240418	114900	211038083	1880	1880	1880	1880	3839
535	20240418	114800	203820763	1884	1884	1884	1884	0
536	20240418	114700	203820763	1884	1884	1884	1884	0
537	20240418	114600	203820763	1884	1884	1884	1884	5
538	20240418	114500	203811343	1884	1884	1884	1884	0
539	20240418	114400	203811343	1884	1884	1884	1884	146
540	20240418	114300	203536279	1884	1884	1884	1884	0
541	20240418	114200	203536279	1884	1884	1884	1884	1
542	20240418	114100	203534395	1885	1885	1885	1885	100
543	20240418	114000	203345895	1880	1880	1880	1880	0
544	20240418	113900	203345895	1880	1880	1880	1880	422
545	20240418	113800	202552535	1885	1884	1885	1884	1000
546	20240418	113700	200667551	1883	1883	1883	1883	0
547	20240418	113600	200667551	1883	1883	1883	1883	0
548	20240418	113500	200667551	1883	1883	1883	1883	123
549	20240418	113400	200435942	1882	1882	1882	1882	0
550	20240418	113300	200435942	1882	1882	1882	1882	0
551	20240418	113200	200435942	1882	1882	1884	1882	1781
552	20240418	113100	197083900	1885	1880	1885	1880	5148
553	20240418	113000	187393061	1880	1880	1880	1880	150
554	20240418	112900	187111061	1880	1871	1880	1871	3620
555	20240418	112800	180337036	1880	1880	1880	1880	0
556	20240418	112700	180337036	1880	1880	1880	1880	500
557	20240418	112600	179397036	1880	1880	1880	1870	1002
558	20240418	112500	177523276	1871	1871	1871	1871	105
559	20240418	112400	177326821	1879	1879	1879	1879	1
560	20240418	112300	177324942	1871	1871	1871	1871	5
561	20240418	112200	177315587	1881	1881	1881	1881	1
562	20240418	112100	177313706	1870	1870	1870	1870	1568
563	20240418	112000	174381546	1875	1875	1875	1875	0
564	20240418	111900	174381546	1875	1874	1875	1868	4559
565	20240418	111800	165842845	1886	1886	1886	1886	0
566	20240418	111700	165842845	1886	1886	1886	1886	2000
567	20240418	111600	162070845	1887	1887	1887	1887	2000
568	20240418	111500	158296845	1887	1887	1887	1887	2
569	20240418	111400	158293071	1888	1888	1888	1888	0
570	20240418	111300	158293071	1888	1882	1888	1882	8058
571	20240418	111200	143102803	1881	1881	1881	1881	2587
572	20240418	111100	138236656	1880	1876	1880	1876	3492
573	20240418	111000	131675065	1876	1876	1876	1876	5
574	20240418	110900	131665685	1877	1877	1877	1877	0
575	20240418	110800	131665685	1877	1877	1877	1877	0
576	20240418	110700	131665685	1877	1877	1877	1877	0
577	20240418	110600	131665685	1877	1872	1877	1872	6834
578	20240418	110500	118853658	1870	1866	1870	1866	3031
579	20240418	110400	113186013	1866	1866	1866	1866	0
580	20240418	110300	113186013	1866	1864	1866	1864	855
581	20240418	110200	111590757	1862	1862	1862	1862	4045
582	20240418	110100	104058967	1861	1861	1861	1861	0
583	20240418	110000	104058967	1861	1861	1861	1861	0
584	20240418	105900	104058967	1861	1861	1861	1861	390
585	20240418	105800	103333177	1850	1850	1850	1850	0
586	20240418	105700	103333177	1850	1850	1850	1850	0
587	20240418	105600	103333177	1850	1850	1850	1850	0
588	20240418	105500	103333177	1850	1853	1853	1850	1802
589	20240418	105400	99996477	1850	1850	1850	1850	0
590	20240418	105300	99996477	1850	1850	1850	1850	0
591	20240418	105200	99996477	1850	1862	1862	1850	6769
592	20240418	105100	87466010	1853	1861	1861	1853	305
593	20240418	105000	86900445	1861	1854	1861	1854	538
594	20240418	104900	85899234	1853	1853	1853	1853	0
595	20240418	104800	85899234	1853	1855	1855	1852	2003
596	20240418	104700	82186599	1855	1855	1855	1855	0
597	20240418	104600	82186599	1855	1868	1868	1855	5143
598	20240418	104500	72632789	1868	1868	1868	1868	0
599	20240418	104400	72632789	1868	1867	1868	1867	512
600	20240418	104300	71676375	1869	1869	1869	1869	0
601	20240418	104200	71676375	1869	1869	1869	1869	0
602	20240418	104100	71676375	1869	1869	1869	1869	0
603	20240418	104000	71676375	1869	1869	1869	1869	0
604	20240418	103900	71676375	1869	1869	1869	1869	0
605	20240418	103800	71676375	1869	1869	1869	1869	50
606	20240418	103700	71582925	1870	1870	1870	1870	0
607	20240418	103600	71582925	1870	1870	1870	1870	1
608	20240418	103500	71581055	1870	1870	1870	1870	1
609	20240418	103400	71579185	1861	1861	1861	1861	0
610	20240418	103300	71579185	1861	1861	1861	1861	0
611	20240418	103200	71579185	1861	1861	1861	1861	0
612	20240418	103100	71579185	1861	1861	1861	1861	0
613	20240418	103000	71579185	1861	1861	1861	1861	0
614	20240418	102900	71579185	1861	1861	1861	1861	90
615	20240418	102800	71411695	1861	1861	1861	1860	902
616	20240418	102700	69733108	1861	1861	1861	1861	0
617	20240418	102600	69733108	1861	1861	1861	1861	80
618	20240418	102500	69584228	1861	1861	1861	1861	70
619	20240418	102400	69453958	1862	1862	1862	1862	0
620	20240418	102300	69453958	1862	1862	1862	1862	0
621	20240418	102200	69453958	1862	1862	1862	1862	38
622	20240418	102100	69383202	1862	1862	1862	1862	0
623	20240418	102000	69383202	1862	1862	1862	1862	1
624	20240418	101900	69381340	1872	1872	1872	1872	0
625	20240418	101800	69381340	1872	1872	1872	1872	0
626	20240418	101700	69381340	1872	1872	1872	1872	0
627	20240418	101600	69381340	1872	1872	1872	1872	0
628	20240418	101500	69381340	1872	1872	1872	1872	0
629	20240418	101400	69381340	1872	1872	1872	1872	0
630	20240418	101300	69381340	1872	1872	1872	1872	0
631	20240418	101200	69381340	1872	1872	1872	1872	0
632	20240418	101100	69381340	1872	1872	1872	1872	0
633	20240418	101000	69381340	1872	1872	1872	1872	0
634	20240418	100900	69381340	1872	1872	1872	1872	0
635	20240418	100800	69381340	1872	1872	1872	1872	30
636	20240418	100700	69325180	1873	1871	1873	1871	293
637	20240418	100600	68776755	1872	1864	1872	1859	931
638	20240418	100500	67038317	1868	1868	1868	1868	520
639	20240418	100400	66066957	1868	1870	1870	1868	73
640	20240418	100300	65930591	1868	1868	1868	1868	0
641	20240418	100200	65930591	1868	1868	1868	1868	48
642	20240418	100100	65840927	1868	1865	1868	1865	280
643	20240418	100000	65318382	1865	1865	1865	1865	0
644	20240418	095900	65318382	1865	1865	1865	1865	15
645	20240418	095800	65290407	1865	1864	1865	1864	56
646	20240418	095700	65186013	1858	1858	1858	1858	1690
647	20240418	095600	62045993	1868	1868	1868	1868	1
648	20240418	095500	62044125	1868	1868	1868	1868	2
649	20240418	095400	62040389	1868	1868	1868	1860	579
650	20240418	095300	60963247	1864	1864	1864	1864	0
651	20240418	095200	60963247	1864	1864	1868	1864	722
652	20240418	095100	59617401	1870	1870	1870	1870	0
653	20240418	095000	59617401	1870	1870	1870	1870	0
654	20240418	094900	59617401	1870	1870	1870	1870	1
655	20240418	094800	59615531	1870	1870	1870	1870	0
656	20240418	094700	59615531	1870	1870	1870	1870	0
657	20240418	094600	59615531	1870	1869	1870	1869	700
658	20240418	094500	58306905	1870	1870	1870	1870	0
659	20240418	094400	58306905	1870	1870	1870	1870	0
660	20240418	094300	58306905	1870	1870	1870	1870	0
661	20240418	094200	58306905	1870	1870	1870	1870	5
662	20240418	094100	58297555	1870	1862	1870	1860	1776
663	20240418	094000	54990769	1870	1871	1871	1870	1507
664	20240418	093900	52172629	1873	1873	1873	1873	51
665	20240418	093800	52077106	1874	1874	1874	1874	0
666	20240418	093700	52077106	1874	1874	1874	1874	1000
667	20240418	093600	50203106	1875	1875	1875	1875	0
668	20240418	093500	50203106	1875	1870	1875	1870	2580
669	20240418	093400	45366529	1860	1860	1860	1860	1
670	20240418	093300	45364669	1874	1870	1874	1860	2171
671	20240418	093200	41305815	1860	1867	1869	1860	2421
672	20240418	093100	36783321	1860	1860	1860	1860	1762
673	20240418	093000	33506001	1856	1856	1856	1856	1515
674	20240418	092900	30694161	1855	1855	1855	1855	24
675	20240418	092800	30649641	1860	1861	1862	1860	5573
676	20240418	092700	20283660	1860	1855	1860	1855	351
677	20240418	092600	19631850	1855	1855	1855	1855	100
678	20240418	092500	19446350	1851	1851	1851	1851	0
679	20240418	092400	19446350	1851	1851	1851	1851	30
680	20240418	092300	19390820	1850	1850	1850	1850	150
681	20240418	092200	19113320	1860	1860	1860	1860	438
682	20240418	092100	18298640	1868	1868	1868	1868	586
683	20240418	092000	17203992	1868	1868	1868	1868	500
684	20240418	091900	16269992	1860	1853	1860	1853	1445
685	20240418	091800	13588312	1843	1843	1843	1843	0
686	20240418	091700	13588312	1843	1843	1843	1843	0
687	20240418	091600	13588312	1843	1843	1843	1843	1
688	20240418	091500	13586469	1853	1853	1853	1853	9
689	20240418	091400	13569792	1840	1840	1840	1840	0
690	20240418	091300	13569792	1840	1840	1840	1840	0
691	20240418	091200	13569792	1840	1840	1840	1840	0
692	20240418	091100	13569792	1840	1840	1840	1840	0
693	20240418	091000	13569792	1840	1840	1840	1840	0
694	20240418	090900	13569792	1840	1840	1840	1840	136
695	20240418	090800	13319552	1826	1826	1826	1826	0
696	20240418	090700	13319552	1826	1826	1826	1826	0
697	20240418	090600	13319552	1826	1828	1828	1826	1113
698	20240418	090500	11286174	1825	1825	1825	1825	0
699	20240418	090400	11286174	1825	1853	1853	1825	305
700	20240418	090300	10729404	1825	1831	1831	1825	2089
701	20240418	090200	6910208	1868	1868	1868	1868	196
702	20240418	090100	6544080	1870	1836	1870	1836	3372
703	20240418	090000	247653	1835	1818	1835	1818	106