KissMeData/042420/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	191700	301606130	19270	19270	19270	19270	346
3	20240418	191600	301606130	19270	19270	19270	19270	0
4	20240418	191500	301606130	19270	19270	19270	19270	0
5	20240418	191400	301606130	19270	19270	19270	19270	0
6	20240418	191300	301606130	19270	19270	19270	19270	0
7	20240418	191200	301606130	19270	19270	19270	19270	0
8	20240418	191100	301606130	19270	19270	19270	19270	0
9	20240418	191000	301606130	19270	19270	19270	19270	0
10	20240418	190900	301606130	19270	19270	19270	19270	0
11	20240418	190800	301606130	19270	19270	19270	19270	0
12	20240418	190700	301606130	19270	19270	19270	19270	0
13	20240418	190600	301606130	19270	19270	19270	19270	0
14	20240418	190500	301606130	19270	19270	19270	19270	0
15	20240418	190400	301606130	19270	19270	19270	19270	0
16	20240418	190300	301606130	19270	19270	19270	19270	0
17	20240418	190200	301606130	19270	19270	19270	19270	0
18	20240418	190100	301606130	19270	19270	19270	19270	0
19	20240418	190000	301606130	19270	19270	19270	19270	0
20	20240418	185900	301606130	19270	19270	19270	19270	0
21	20240418	185800	301606130	19270	19270	19270	19270	0
22	20240418	185700	301606130	19270	19270	19270	19270	0
23	20240418	185600	301606130	19270	19270	19270	19270	0
24	20240418	185500	301606130	19270	19270	19270	19270	0
25	20240418	185400	301606130	19270	19270	19270	19270	0
26	20240418	185300	301606130	19270	19270	19270	19270	0
27	20240418	185200	301606130	19270	19270	19270	19270	0
28	20240418	185100	301606130	19270	19270	19270	19270	0
29	20240418	185000	301606130	19270	19270	19270	19270	0
30	20240418	184900	301606130	19270	19270	19270	19270	0
31	20240418	184800	301606130	19270	19270	19270	19270	0
32	20240418	184700	301606130	19270	19270	19270	19270	346
33	20240418	184600	301606130	19270	19270	19270	19270	0
34	20240418	184500	301606130	19270	19270	19270	19270	0
35	20240418	184400	301606130	19270	19270	19270	19270	0
36	20240418	184300	301606130	19270	19270	19270	19270	0
37	20240418	184200	301606130	19270	19270	19270	19270	0
38	20240418	184100	301606130	19270	19270	19270	19270	0
39	20240418	184000	301606130	19270	19270	19270	19270	0
40	20240418	183900	301606130	19270	19270	19270	19270	0
41	20240418	183800	301606130	19270	19270	19270	19270	0
42	20240418	183700	301606130	19270	19270	19270	19270	0
43	20240418	183600	301606130	19270	19270	19270	19270	0
44	20240418	183500	301606130	19270	19270	19270	19270	0
45	20240418	183400	301606130	19270	19270	19270	19270	0
46	20240418	183300	301606130	19270	19270	19270	19270	0
47	20240418	183200	301606130	19270	19270	19270	19270	0
48	20240418	183100	301606130	19270	19270	19270	19270	0
49	20240418	183000	301606130	19270	19270	19270	19270	0
50	20240418	182900	301606130	19270	19270	19270	19270	0
51	20240418	182800	301606130	19270	19270	19270	19270	0
52	20240418	182700	301606130	19270	19270	19270	19270	0
53	20240418	182600	301606130	19270	19270	19270	19270	0
54	20240418	182500	301606130	19270	19270	19270	19270	0
55	20240418	182400	301606130	19270	19270	19270	19270	0
56	20240418	182300	301606130	19270	19270	19270	19270	0
57	20240418	182200	301606130	19270	19270	19270	19270	0
58	20240418	182100	301606130	19270	19270	19270	19270	0
59	20240418	182000	301606130	19270	19270	19270	19270	0
60	20240418	181900	301606130	19270	19270	19270	19270	0
61	20240418	181800	301606130	19270	19270	19270	19270	0
62	20240418	181700	301606130	19270	19270	19270	19270	346
63	20240418	181600	301606130	19270	19270	19270	19270	0
64	20240418	181500	301606130	19270	19270	19270	19270	0
65	20240418	181400	301606130	19270	19270	19270	19270	0
66	20240418	181300	301606130	19270	19270	19270	19270	0
67	20240418	181200	301606130	19270	19270	19270	19270	0
68	20240418	181100	301606130	19270	19270	19270	19270	0
69	20240418	181000	301606130	19270	19270	19270	19270	0
70	20240418	180900	301606130	19270	19270	19270	19270	0
71	20240418	180800	301606130	19270	19270	19270	19270	0
72	20240418	180700	301606130	19270	19270	19270	19270	0
73	20240418	180600	301606130	19270	19270	19270	19270	0
74	20240418	180500	301606130	19270	19270	19270	19270	0
75	20240418	180400	301606130	19270	19270	19270	19270	0
76	20240418	180300	301606130	19270	19270	19270	19270	0
77	20240418	180200	301606130	19270	19270	19270	19270	0
78	20240418	180100	301606130	19270	19270	19270	19270	0
79	20240418	180000	301606130	19270	19270	19270	19270	0
80	20240418	175900	301606130	19270	19270	19270	19270	0
81	20240418	175800	301606130	19270	19270	19270	19270	0
82	20240418	175700	301606130	19270	19270	19270	19270	0
83	20240418	175600	301606130	19270	19270	19270	19270	0
84	20240418	175500	301606130	19270	19270	19270	19270	0
85	20240418	175400	301606130	19270	19270	19270	19270	0
86	20240418	175300	301606130	19270	19270	19270	19270	0
87	20240418	175200	301606130	19270	19270	19270	19270	0
88	20240418	175100	301606130	19270	19270	19270	19270	0
89	20240418	175000	301606130	19270	19270	19270	19270	0
90	20240418	174900	301606130	19270	19270	19270	19270	0
91	20240418	174800	301606130	19270	19270	19270	19270	0
92	20240418	174700	301606130	19270	19270	19270	19270	346
93	20240418	174600	301606130	19270	19270	19270	19270	0
94	20240418	174500	301606130	19270	19270	19270	19270	0
95	20240418	174400	301606130	19270	19270	19270	19270	0
96	20240418	174300	301606130	19270	19270	19270	19270	0
97	20240418	174200	301606130	19270	19270	19270	19270	0
98	20240418	174100	301606130	19270	19270	19270	19270	0
99	20240418	174000	301606130	19270	19270	19270	19270	0
100	20240418	173900	301606130	19270	19270	19270	19270	0
101	20240418	173800	301606130	19270	19270	19270	19270	0
102	20240418	173700	301606130	19270	19270	19270	19270	0
103	20240418	173600	301606130	19270	19270	19270	19270	0
104	20240418	173500	301606130	19270	19270	19270	19270	0
105	20240418	173400	301606130	19270	19270	19270	19270	0
106	20240418	173300	301606130	19270	19270	19270	19270	0
107	20240418	173200	301606130	19270	19270	19270	19270	0
108	20240418	173100	301606130	19270	19270	19270	19270	0
109	20240418	173000	301606130	19270	19270	19270	19270	0
110	20240418	172900	301606130	19270	19270	19270	19270	0
111	20240418	172800	301606130	19270	19270	19270	19270	0
112	20240418	172700	301606130	19270	19270	19270	19270	0
113	20240418	172600	301606130	19270	19270	19270	19270	0
114	20240418	172500	301606130	19270	19270	19270	19270	0
115	20240418	172400	301606130	19270	19270	19270	19270	0
116	20240418	172300	301606130	19270	19270	19270	19270	0
117	20240418	172200	301606130	19270	19270	19270	19270	0
118	20240418	172100	301606130	19270	19270	19270	19270	0
119	20240418	172000	301606130	19270	19270	19270	19270	0
120	20240418	171900	301606130	19270	19270	19270	19270	0
121	20240418	171800	301606130	19270	19270	19270	19270	0
122	20240418	171700	301606130	19270	19270	19270	19270	346
123	20240418	171600	301606130	19270	19270	19270	19270	0
124	20240418	171500	301606130	19270	19270	19270	19270	0
125	20240418	171400	301606130	19270	19270	19270	19270	0
126	20240418	171300	301606130	19270	19270	19270	19270	0
127	20240418	171200	301606130	19270	19270	19270	19270	0
128	20240418	171100	301606130	19270	19270	19270	19270	0
129	20240418	171000	301606130	19270	19270	19270	19270	0
130	20240418	170900	301606130	19270	19270	19270	19270	0
131	20240418	170800	301606130	19270	19270	19270	19270	0
132	20240418	170700	301606130	19270	19270	19270	19270	0
133	20240418	170600	301606130	19270	19270	19270	19270	0
134	20240418	170500	301606130	19270	19270	19270	19270	0
135	20240418	170400	301606130	19270	19270	19270	19270	0
136	20240418	170300	301606130	19270	19270	19270	19270	0
137	20240418	170200	301606130	19270	19270	19270	19270	0
138	20240418	170100	301606130	19270	19270	19270	19270	0
139	20240418	170000	301606130	19270	19270	19270	19270	0
140	20240418	165900	301606130	19270	19270	19270	19270	0
141	20240418	165800	301606130	19270	19270	19270	19270	0
142	20240418	165700	301606130	19270	19270	19270	19270	0
143	20240418	165600	301606130	19270	19270	19270	19270	0
144	20240418	165500	301606130	19270	19270	19270	19270	0
145	20240418	165400	301606130	19270	19270	19270	19270	0
146	20240418	165300	301606130	19270	19270	19270	19270	0
147	20240418	165200	301606130	19270	19270	19270	19270	0
148	20240418	165100	301606130	19270	19270	19270	19270	0
149	20240418	165000	301606130	19270	19270	19270	19270	0
150	20240418	164900	301606130	19270	19270	19270	19270	0
151	20240418	164800	301606130	19270	19270	19270	19270	0
152	20240418	164700	301606130	19270	19270	19270	19270	346
153	20240418	164600	301606130	19270	19270	19270	19270	0
154	20240418	164500	301606130	19270	19270	19270	19270	0
155	20240418	164400	301606130	19270	19270	19270	19270	0
156	20240418	164300	301606130	19270	19270	19270	19270	0
157	20240418	164200	301606130	19270	19270	19270	19270	0
158	20240418	164100	301606130	19270	19270	19270	19270	0
159	20240418	164000	301606130	19270	19270	19270	19270	0
160	20240418	163900	301606130	19270	19270	19270	19270	0
161	20240418	163800	301606130	19270	19270	19270	19270	0
162	20240418	163700	301606130	19270	19270	19270	19270	0
163	20240418	163600	301606130	19270	19270	19270	19270	0
164	20240418	163500	301606130	19270	19270	19270	19270	0
165	20240418	163400	301606130	19270	19270	19270	19270	0
166	20240418	163300	301606130	19270	19270	19270	19270	0
167	20240418	163200	301606130	19270	19270	19270	19270	0
168	20240418	163100	301606130	19270	19270	19270	19270	0
169	20240418	163000	301606130	19270	19270	19270	19270	0
170	20240418	162900	301606130	19270	19270	19270	19270	0
171	20240418	162800	301606130	19270	19270	19270	19270	0
172	20240418	162700	301606130	19270	19270	19270	19270	0
173	20240418	162600	301606130	19270	19270	19270	19270	0
174	20240418	162500	301606130	19270	19270	19270	19270	0
175	20240418	162400	301606130	19270	19270	19270	19270	0
176	20240418	162300	301606130	19270	19270	19270	19270	0
177	20240418	162200	301606130	19270	19270	19270	19270	0
178	20240418	162100	301606130	19270	19270	19270	19270	0
179	20240418	162000	301606130	19270	19270	19270	19270	0
180	20240418	161900	301606130	19270	19270	19270	19270	0
181	20240418	161800	301606130	19270	19270	19270	19270	0
182	20240418	161700	301606130	19270	19270	19270	19270	346
183	20240418	161600	301606130	19270	19270	19270	19270	0
184	20240418	161500	301606130	19270	19270	19270	19270	0
185	20240418	161400	301606130	19270	19270	19270	19270	0
186	20240418	161300	301606130	19270	19270	19270	19270	0
187	20240418	161200	301606130	19270	19270	19270	19270	0
188	20240418	161100	301606130	19270	19270	19270	19270	0
189	20240418	161000	301606130	19270	19270	19270	19270	0
190	20240418	160900	301606130	19270	19270	19270	19270	0
191	20240418	160800	301606130	19270	19270	19270	19270	0
192	20240418	160700	301606130	19270	19270	19270	19270	0
193	20240418	160600	301606130	19270	19270	19270	19270	0
194	20240418	160500	301606130	19270	19270	19270	19270	0
195	20240418	160400	301606130	19270	19270	19270	19270	0
196	20240418	160300	301606130	19270	19270	19270	19270	0
197	20240418	160200	301606130	19270	19270	19270	19270	0
198	20240418	160100	301606130	19270	19270	19270	19270	0
199	20240418	160000	301606130	19270	19270	19270	19270	0
200	20240418	155900	301606130	19270	19270	19270	19270	0
201	20240418	155800	301606130	19270	19270	19270	19270	0
202	20240418	155700	301606130	19270	19270	19270	19270	0
203	20240418	155600	301606130	19270	19270	19270	19270	0
204	20240418	155500	301606130	19270	19270	19270	19270	0
205	20240418	155400	301606130	19270	19270	19270	19270	0
206	20240418	155300	301606130	19270	19270	19270	19270	0
207	20240418	155200	301606130	19270	19270	19270	19270	0
208	20240418	155100	301606130	19270	19270	19270	19270	0
209	20240418	155000	301606130	19270	19270	19270	19270	0
210	20240418	154900	301606130	19270	19270	19270	19270	0
211	20240418	154800	301606130	19270	19270	19270	19270	0
212	20240418	154700	301606130	19270	19270	19270	19270	346
213	20240418	154600	301606130	19270	19270	19270	19270	0
214	20240418	154500	301606130	19270	19270	19270	19270	0
215	20240418	154400	301606130	19270	19270	19270	19270	0
216	20240418	154300	301606130	19270	19270	19270	19270	0
217	20240418	154200	301606130	19270	19270	19270	19270	0
218	20240418	154100	301606130	19270	19270	19270	19270	0
219	20240418	154000	301606130	19270	19270	19270	19270	0
220	20240418	153900	301606130	19270	19270	19270	19270	0
221	20240418	153800	301606130	19270	19270	19270	19270	0
222	20240418	153700	301606130	19270	19270	19270	19270	0
223	20240418	153600	301606130	19270	19270	19270	19270	0
224	20240418	153500	301606130	19270	19270	19270	19270	0
225	20240418	153400	301606130	19270	19270	19270	19270	0
226	20240418	153300	301606130	19270	19270	19270	19270	0
227	20240418	153200	301606130	19270	19270	19270	19270	0
228	20240418	153100	301606130	19270	19270	19270	19270	0
229	20240418	153000	301606130	19270	19270	19270	19270	346
230	20240418	152900	294938710	19280	19280	19280	19280	0
231	20240418	152800	294938710	19280	19280	19280	19280	0
232	20240418	152700	294938710	19280	19280	19280	19280	0
233	20240418	152600	294938710	19280	19280	19280	19280	0
234	20240418	152500	294938710	19280	19280	19280	19280	0
235	20240418	152400	294938710	19280	19280	19280	19280	0
236	20240418	152300	294938710	19280	19280	19280	19280	0
237	20240418	152200	294938710	19280	19280	19280	19280	0
238	20240418	152100	294938710	19280	19280	19280	19280	0
239	20240418	152000	294938710	19280	19280	19280	19280	0
240	20240418	151900	294938710	19280	19280	19280	19280	22
241	20240418	151800	294514550	19290	19290	19290	19290	0
242	20240418	151700	294514550	19290	19270	19290	19270	17
243	20240418	151600	294186940	19270	19270	19270	19270	14
244	20240418	151500	293917160	19290	19290	19290	19290	19
245	20240418	151400	293550650	19300	19300	19300	19300	0
246	20240418	151300	293550650	19300	19300	19300	19300	0
247	20240418	151200	293550650	19300	19240	19300	19240	1444
248	20240418	151100	265753370	19240	19250	19250	19240	18
249	20240418	151000	265406990	19250	19250	19250	19250	0
250	20240418	150900	265406990	19250	19250	19250	19250	0
251	20240418	150800	265406990	19250	19250	19250	19250	10
252	20240418	150700	265214490	19250	19250	19250	19250	54
253	20240418	150600	264174990	19220	19220	19220	19220	0
254	20240418	150500	264174990	19220	19220	19220	19220	0
255	20240418	150400	264174990	19220	19220	19220	19220	14
256	20240418	150300	263905910	19220	19220	19220	19220	6
257	20240418	150200	263790590	19220	19220	19220	19220	0
258	20240418	150100	263790590	19220	19220	19220	19220	0
259	20240418	150000	263790590	19220	19220	19220	19220	0
260	20240418	145900	263790590	19220	19220	19220	19220	39
261	20240418	145800	263041010	19220	19230	19230	19220	50
262	20240418	145700	262079840	19230	19230	19230	19230	0
263	20240418	145600	262079840	19230	19220	19230	19220	11
264	20240418	145500	261868380	19230	19220	19230	19220	37
265	20240418	145400	261157170	19220	19230	19230	19220	46
266	20240418	145300	260273000	19230	19230	19230	19230	15
267	20240418	145200	259984550	19210	19210	19210	19210	29
268	20240418	145100	259427460	19210	19220	19220	19210	51
269	20240418	145000	258447320	19210	19210	19210	19210	8
270	20240418	144900	258293640	19210	19220	19220	19210	8
271	20240418	144800	258139910	19220	19220	19220	19220	23
272	20240418	144700	257697850	19220	19230	19230	19220	84
273	20240418	144600	256083320	19220	19220	19220	19220	8
274	20240418	144500	255929560	19220	19220	19220	19220	31
275	20240418	144400	255333740	19220	19220	19220	19220	37
276	20240418	144300	254622600	19220	19220	19220	19220	7
277	20240418	144200	254488060	19220	19220	19220	19220	16
278	20240418	144100	254180540	19220	19220	19240	19220	44
279	20240418	144000	253334580	19250	19210	19250	19210	36
280	20240418	143900	252642310	19210	19210	19210	19210	8
281	20240418	143800	252488630	19210	19210	19210	19210	31
282	20240418	143700	251893120	19210	19210	19210	19210	90
283	20240418	143600	250164220	19210	19210	19210	19210	8
284	20240418	143500	250010540	19210	19210	19210	19210	7
285	20240418	143400	249876070	19210	19220	19220	19210	110
286	20240418	143300	247762950	19220	19230	19230	19220	9
287	20240418	143200	247589890	19230	19230	19230	19230	34
288	20240418	143100	246936070	19230	19210	19230	19210	38
289	20240418	143000	246205770	19210	19220	19220	19210	51
290	20240418	142900	245225630	19220	19220	19220	19220	0
291	20240418	142800	245225630	19220	19220	19220	19220	6
292	20240418	142700	245110310	19210	19210	19210	19210	30
293	20240418	142600	244534010	19220	19220	19220	19210	150
294	20240418	142500	241651090	19220	19220	19220	19220	12
295	20240418	142400	241420450	19220	19220	19220	19220	30
296	20240418	142300	240843850	19230	19230	19230	19230	9
297	20240418	142200	240670780	19230	19230	19230	19230	8
298	20240418	142100	240516940	19230	19230	19230	19230	8
299	20240418	142000	240363100	19220	19220	19220	19220	22
300	20240418	141900	239940260	19300	19240	19300	19240	2
301	20240418	141800	239901720	19220	19220	19220	19220	8
302	20240418	141700	239747960	19240	19220	19240	19220	34
303	20240418	141600	239094420	19220	19240	19240	19220	70
304	20240418	141500	237748200	19220	19220	19220	19220	7
305	20240418	141400	237613660	19220	19220	19220	19220	8
306	20240418	141300	237459900	19220	19230	19230	19220	73
307	20240418	141200	236056410	19220	19220	19220	19220	8
308	20240418	141100	235902650	19220	19220	19220	19220	8
309	20240418	141000	235748890	19220	19220	19220	19220	37
310	20240418	140900	235037750	19230	19220	19230	19220	51
311	20240418	140800	234057100	19220	19220	19220	19220	8
312	20240418	140700	233903340	19220	19220	19220	19220	7
313	20240418	140600	233768800	19220	19230	19230	19220	73
314	20240418	140500	232365320	19220	19220	19220	19220	0
315	20240418	140400	232365320	19220	19220	19220	19220	0
316	20240418	140300	232365320	19220	19220	19220	19220	22
317	20240418	140200	231942480	19300	19210	19300	19210	68
318	20240418	140100	230634600	19220	19220	19220	19220	8
319	20240418	140000	230480840	19200	19210	19210	19200	22
320	20240418	135900	230058300	19210	19210	19210	19210	58
321	20240418	135800	228944120	19210	19210	19210	19210	8
322	20240418	135700	228790440	19200	19200	19200	19200	8
323	20240418	135600	228636840	19200	19210	19210	19200	56
324	20240418	135500	227561380	19210	19210	19210	19210	24
325	20240418	135400	227100340	19210	19210	19210	19210	7
326	20240418	135300	226965870	19220	19200	19220	19200	16
327	20240418	135200	226658510	19200	19210	19210	19200	198
328	20240418	135100	222855160	19210	19220	19220	19210	26
329	20240418	135000	222355510	19210	19210	19210	19210	8
330	20240418	134900	222201830	19220	19220	19220	19220	11
331	20240418	134800	221990410	19260	19210	19260	19210	25
332	20240418	134700	221509950	19210	19210	19210	19210	7
333	20240418	134600	221375480	19220	19210	19220	19210	9
334	20240418	134500	221202510	19200	19210	19210	19200	63
335	20240418	134400	219992500	19210	19210	19210	19210	0
336	20240418	134300	219992500	19210	19210	19220	19210	25
337	20240418	134200	219512090	19210	19210	19210	19210	72
338	20240418	134100	218128970	19220	19220	19220	19220	0
339	20240418	134000	218128970	19220	19220	19220	19220	0
340	20240418	133900	218128970	19220	19200	19220	19200	28
341	20240418	133800	217590970	19200	19210	19210	19200	80
342	20240418	133700	216054460	19210	19210	19210	19210	16
343	20240418	133600	215747100	19210	19210	19210	19210	8
344	20240418	133500	215593420	19220	19220	19220	19220	106
345	20240418	133400	213556100	19220	19220	19220	19220	8
346	20240418	133300	213402340	19220	19230	19230	19220	9
347	20240418	133200	213229350	19230	19230	19230	19230	1
348	20240418	133100	213210120	19220	19220	19220	19220	23
349	20240418	133000	212768060	19290	19240	19290	19240	23
350	20240418	132900	212325370	19220	19220	19220	19220	8
351	20240418	132800	212171610	19240	19220	19240	19220	62
352	20240418	132700	210979330	19210	19210	19210	19210	23
353	20240418	132600	210537500	19200	19200	19200	19200	7
354	20240418	132500	210403100	19210	19210	19210	19210	8
355	20240418	132400	210249420	19200	19200	19200	19200	64
356	20240418	132300	209020620	19210	19210	19210	19210	0
357	20240418	132200	209020620	19210	19210	19210	19210	16
358	20240418	132100	208713260	19190	19200	19200	19190	82
359	20240418	132000	207138940	19210	19210	19210	19210	0
360	20240418	131900	207138940	19210	19210	19210	19210	72
361	20240418	131800	205755820	19210	19200	19210	19200	8
362	20240418	131700	205602210	19200	19200	19200	19200	72
363	20240418	131600	204219810	19190	19190	19190	19190	0
364	20240418	131500	204219810	19190	19190	19190	19190	0
365	20240418	131400	204219810	19190	19190	19190	19190	22
366	20240418	131300	203797630	19190	19190	19190	19190	0
367	20240418	131200	203797630	19190	19180	19190	19180	82
368	20240418	131100	202224130	19180	19180	19180	19180	88
369	20240418	131000	200536290	19180	19180	19180	19180	30
370	20240418	130900	199960890	19180	19190	19190	19180	8
371	20240418	130800	199807430	19190	19190	19190	19190	8
372	20240418	130700	199653910	19190	19200	19200	19190	35
373	20240418	130600	198981990	19200	19200	19200	19200	8
374	20240418	130500	198828390	19200	19200	19200	19200	7
375	20240418	130400	198693990	19200	19200	19200	19200	0
376	20240418	130300	198693990	19200	19200	19200	19200	22
377	20240418	130200	198271590	19190	19190	19190	19190	0
378	20240418	130100	198271590	19190	19180	19190	19180	102
379	20240418	130000	196314290	19190	19210	19210	19190	44
380	20240418	125900	195469790	19210	19210	19210	19210	8
381	20240418	125800	195316110	19210	19210	19210	19210	0
382	20240418	125700	195316110	19210	19210	19210	19210	0
383	20240418	125600	195316110	19210	19210	19210	19210	56
384	20240418	125500	194240350	19190	19180	19190	19180	13
385	20240418	125400	193990890	19190	19180	19190	19180	67
386	20240418	125300	192705230	19190	19190	19200	19190	46
387	20240418	125200	191822440	19190	19190	19190	19190	8
388	20240418	125100	191668920	19190	19190	19190	19190	8
389	20240418	125000	191515400	19190	19200	19200	19190	20
390	20240418	124900	191131480	19200	19200	19200	19200	29
391	20240418	124800	190574680	19200	19200	19200	19200	16
392	20240418	124700	190267480	19210	19200	19210	19200	23
393	20240418	124600	189825730	19200	19210	19210	19200	166
394	20240418	124500	186637300	19210	19200	19210	19200	41
395	20240418	124400	185849770	19200	19200	19200	19200	8
396	20240418	124300	185696170	19200	19200	19200	19200	50
397	20240418	124200	184736170	19200	19200	19200	19200	29
398	20240418	124100	184179370	19200	19200	19200	19200	38
399	20240418	124000	183449770	19200	19200	19200	19200	93
400	20240418	123900	181664170	19200	19210	19210	19200	28
401	20240418	123800	181126370	19210	19210	19210	19210	8
402	20240418	123700	180972690	19210	19210	19210	19210	7
403	20240418	123600	180838220	19200	19200	19200	19200	0
404	20240418	123500	180838220	19200	19200	19200	19200	23
405	20240418	123400	180396620	19210	19210	19210	19210	0
406	20240418	123300	180396620	19210	19200	19210	19200	83
407	20240418	123200	178802940	19230	19210	19230	19210	40
408	20240418	123100	178034340	19220	19220	19220	19220	28
409	20240418	123000	177496180	19220	19220	19220	19220	7
410	20240418	122900	177361640	19220	19220	19220	19220	50
411	20240418	122800	176400640	19220	19240	19240	19220	31
412	20240418	122700	175804800	19220	19220	19220	19220	8
413	20240418	122600	175651040	19230	19230	19230	19220	78
414	20240418	122500	174151180	19220	19230	19230	19220	17
415	20240418	122400	173824340	19230	19230	19230	19230	38
416	20240418	122300	173093600	19230	19230	19230	19230	8
417	20240418	122200	172939760	19240	19240	19240	19240	8
418	20240418	122100	172785840	19230	19240	19240	19230	29
419	20240418	122000	172228100	19240	19240	19240	19240	8
420	20240418	121900	172074180	19240	19230	19250	19230	93
421	20240418	121800	170284850	19240	19230	19240	19230	30
422	20240418	121700	169707870	19260	19260	19260	19260	0
423	20240418	121600	169707870	19260	19260	19260	19260	8
424	20240418	121500	169553790	19310	19250	19310	19250	158
425	20240418	121400	166504740	19230	19230	19230	19230	23
426	20240418	121300	166062450	19240	19260	19260	19240	57
427	20240418	121200	164964770	19290	19290	19290	19290	0
428	20240418	121100	164964770	19290	19250	19290	19230	124
429	20240418	121000	162574610	19240	19240	19240	19240	58
430	20240418	120900	161458690	19220	19220	19220	19220	7
431	20240418	120800	161324150	19230	19230	19230	19230	16
432	20240418	120700	161016470	19220	19220	19220	19220	22
433	20240418	120600	160593630	19230	19230	19230	19230	0
434	20240418	120500	160593630	19230	19220	19230	19210	73
435	20240418	120400	159190360	19220	19220	19220	19220	22
436	20240418	120300	158767520	19220	19220	19220	19220	8
437	20240418	120200	158613760	19220	19230	19240	19220	71
438	20240418	120100	157248300	19230	19230	19230	19230	7
439	20240418	120000	157113690	19230	19230	19230	19230	39
440	20240418	115900	156363720	19230	19230	19230	19230	8
441	20240418	115800	156209880	19220	19220	19260	19220	63
442	20240418	115700	154997200	19210	19220	19220	19210	29
443	20240418	115600	154440040	19240	19240	19240	19240	3
444	20240418	115500	154382320	19240	19210	19240	19210	9
445	20240418	115400	154209190	19220	19220	19220	19220	96
446	20240418	115300	152364070	19210	19210	19210	19210	29
447	20240418	115200	151806980	19210	19210	19210	19210	8
448	20240418	115100	151653300	19220	19220	19220	19220	41
449	20240418	115000	150865280	19220	19220	19220	19220	31
450	20240418	114900	150269460	19220	19220	19220	19220	7
451	20240418	114800	150134920	19220	19230	19230	19220	23
452	20240418	114700	149692710	19230	19230	19230	19230	8
453	20240418	114600	149538870	19230	19230	19230	19230	30
454	20240418	114500	148961970	19230	19230	19230	19230	8
455	20240418	114400	148808130	19220	19220	19220	19220	7
456	20240418	114300	148673590	19220	19220	19220	19220	22
457	20240418	114200	148250750	19230	19220	19230	19220	70
458	20240418	114100	146904730	19220	19230	19230	19220	63
459	20240418	114000	145693380	19230	19230	19230	19230	8
460	20240418	113900	145539540	19240	19240	19240	19240	19
461	20240418	113800	145173980	19240	19240	19240	19240	8
462	20240418	113700	145020060	19240	19240	19240	19240	49
463	20240418	113600	144077300	19240	19240	19240	19240	30
464	20240418	113500	143500100	19240	19240	19240	19240	16
465	20240418	113400	143192260	19250	19250	19250	19250	8
466	20240418	113300	143038260	19220	19220	19220	19220	0
467	20240418	113200	143038260	19220	19220	19220	19220	23
468	20240418	113100	142596200	19250	19240	19250	19230	67
469	20240418	113000	141307040	19240	19240	19240	19240	50
470	20240418	112900	140345040	19240	19220	19240	19220	94
471	20240418	112800	138537520	19210	19210	19210	19210	7
472	20240418	112700	138403050	19210	19220	19220	19210	35
473	20240418	112600	137730430	19270	19250	19270	19250	10
474	20240418	112500	137537890	19220	19220	19220	19220	22
475	20240418	112400	137115050	19290	19300	19300	19280	113
476	20240418	112300	134935260	19300	19300	19300	19300	91
477	20240418	112200	133178960	19310	19290	19310	19210	72
478	20240418	112100	131791160	19310	19310	19310	19310	1
479	20240418	112000	131771850	19310	19290	19310	19290	78
480	20240418	111900	130266080	19300	19280	19300	19280	20
481	20240418	111800	129880240	19200	19190	19200	19190	26
482	20240418	111700	129381070	19170	19170	19190	19170	148
483	20240418	111600	126542390	19170	19170	19170	19170	8
484	20240418	111500	126389030	19170	19170	19170	19170	30
485	20240418	111400	125813930	19180	19180	19180	19180	41
486	20240418	111300	125027550	19170	19180	19180	19170	16
487	20240418	111200	124720750	19200	19200	19200	19200	44
488	20240418	111100	123875950	19180	19250	19250	19180	10
489	20240418	111000	123684060	19180	19180	19180	19180	0
490	20240418	110900	123684060	19180	19180	19180	19180	0
491	20240418	110800	123684060	19180	19170	19180	19170	31
492	20240418	110700	123089780	19170	19170	19170	19170	8
493	20240418	110600	122936420	19170	19180	19180	19170	59
494	20240418	110500	121805220	19170	19170	19170	19170	8
495	20240418	110400	121651860	19180	19180	19180	19170	28
496	20240418	110300	121114890	19170	19160	19170	19160	53
497	20240418	110200	120099330	19160	19160	19160	19160	8
498	20240418	110100	119946050	19160	19170	19170	19160	31
499	20240418	110000	119352080	19160	19170	19170	19160	8
500	20240418	105900	119198790	19170	19170	19170	19170	47
501	20240418	105800	118297800	19170	19180	19180	19170	10
502	20240418	105700	118106030	19170	19170	19170	19170	30
503	20240418	105600	117530930	19170	19170	19170	19170	75
504	20240418	105500	116093180	19170	19170	19170	19170	17
505	20240418	105400	115767290	19180	19160	19180	19160	141
506	20240418	105300	113064390	19170	19170	19170	19160	19
507	20240418	105200	112700240	19170	19170	19170	19170	7
508	20240418	105100	112566050	19170	19170	19170	19170	9
509	20240418	105000	112393520	19170	19180	19180	19170	29
510	20240418	104900	111837530	19190	19190	19190	19190	5
511	20240418	104800	111741580	19180	19180	19180	19180	0
512	20240418	104700	111741580	19180	19180	19180	19170	46
513	20240418	104600	110859380	19180	19180	19180	19180	0
514	20240418	104500	110859380	19180	19180	19180	19180	97
515	20240418	104400	108998920	19160	19170	19170	19160	35
516	20240418	104300	108328040	19170	19170	19170	19170	23
517	20240418	104200	107887130	19170	19190	19190	19170	29
518	20240418	104100	107330980	19180	19180	19180	19180	8
519	20240418	104000	107177540	19180	19190	19190	19180	9
520	20240418	103900	107004910	19180	19180	19180	19180	0
521	20240418	103800	107004910	19180	19180	19180	19180	0
522	20240418	103700	107004910	19180	19180	19180	19180	0
523	20240418	103600	107004910	19180	19160	19180	19160	159
524	20240418	103500	103956730	19170	19170	19170	19170	13
525	20240418	103400	103707520	19170	19180	19180	19170	10
526	20240418	103300	103515800	19180	19180	19180	19180	10
527	20240418	103200	103324000	19170	19170	19170	19170	0
528	20240418	103100	103324000	19170	19170	19170	19170	0
529	20240418	103000	103324000	19170	19170	19170	19170	6
530	20240418	102900	103208980	19170	19160	19170	19160	113
531	20240418	102800	101043670	19160	19170	19170	19160	34
532	20240418	102700	100392130	19160	19170	19170	19160	8
533	20240418	102600	100238840	19160	19170	19170	19160	20
534	20240418	102500	99855520	19170	19190	19190	19170	24
535	20240418	102400	99395070	19190	19190	19190	19190	8
536	20240418	102300	99241550	19190	19210	19210	19190	45
537	20240418	102200	98377240	19190	19260	19260	19190	19
538	20240418	102100	98012050	19290	19290	19290	19290	1
539	20240418	102000	97992760	19190	19190	19190	19190	46
540	20240418	101900	97110020	19190	19170	19190	19160	50
541	20240418	101800	96151340	19130	19130	19130	19130	0
542	20240418	101700	96151340	19130	19240	19240	19130	1298
543	20240418	101600	71258870	19240	19240	19240	19240	0
544	20240418	101500	71258870	19240	19240	19240	19240	107
545	20240418	101400	69200190	19240	19230	19240	19230	33
546	20240418	101300	68565350	19230	19230	19230	19230	8
547	20240418	101200	68411510	19230	19240	19240	19230	9
548	20240418	101100	68238430	19240	19240	19240	19240	7
549	20240418	101000	68103750	19240	19240	19240	19240	16
550	20240418	100900	67795910	19260	19240	19260	19240	91
551	20240418	100800	66043690	19240	19240	19240	19240	9
552	20240418	100700	65870530	19250	19250	19250	19250	0
553	20240418	100600	65870530	19250	19250	19250	19250	0
554	20240418	100500	65870530	19250	19340	19340	19250	29
555	20240418	100400	65311650	19350	19350	19350	19350	60
556	20240418	100300	64150650	19380	19280	19380	19280	39
557	20240418	100200	63396790	19310	19310	19310	19310	7
558	20240418	100100	63261620	19310	19220	19310	19220	65
559	20240418	100000	62008450	19310	19210	19310	19210	126
560	20240418	095900	59578780	19210	19210	19210	19210	7
561	20240418	095800	59444310	19210	19210	19210	19210	31
562	20240418	095700	58848800	19220	19220	19220	19220	30
563	20240418	095600	58272200	19210	19200	19210	19200	53
564	20240418	095500	57254150	19200	19200	19200	19200	7
565	20240418	095400	57119750	19210	19220	19220	19210	12
566	20240418	095300	56889120	19230	19230	19230	19230	0
567	20240418	095200	56889120	19230	19210	19230	19210	87
568	20240418	095100	55216250	19200	19200	19200	19200	22
569	20240418	095000	54793850	19200	19200	19200	19200	42
570	20240418	094900	53987450	19300	19300	19300	19300	0
571	20240418	094800	53987450	19300	19190	19300	19190	26
572	20240418	094700	53487600	19190	19190	19190	19190	7
573	20240418	094600	53353270	19360	19360	19360	19360	1
574	20240418	094500	53333910	19400	19180	19400	19160	369
575	20240418	094400	46260040	19170	19160	19170	19160	79
576	20240418	094300	44745910	19180	19180	19180	19180	0
577	20240418	094200	44745910	19180	19180	19180	19160	16
578	20240418	094100	44439190	19200	19150	19200	19150	32
579	20240418	094000	43826050	19160	19180	19180	19150	51
580	20240418	093900	42849300	19200	19200	19200	19200	0
581	20240418	093800	42849300	19200	19140	19200	19140	29
582	20240418	093700	42293620	19130	19130	19130	19130	116
583	20240418	093600	40074540	19140	19130	19140	19130	9
584	20240418	093500	39902360	19130	19130	19130	19130	8
585	20240418	093400	39749320	19130	19130	19130	19130	24
586	20240418	093300	39290200	19200	19180	19200	19180	10
587	20240418	093200	39098360	19200	19160	19200	19160	11
588	20240418	093100	38887520	19180	19180	19180	19180	5
589	20240418	093000	38791620	19200	19130	19200	19110	154
590	20240418	092900	35846870	19130	19130	19130	19130	8
591	20240418	092800	35693830	19130	19130	19130	19130	8
592	20240418	092700	35540790	19130	19140	19140	19130	68
593	20240418	092600	34239350	19140	19200	19200	19140	163
594	20240418	092500	31110680	19200	19200	19200	19200	4
595	20240418	092400	31033880	19200	19140	19200	19140	109
596	20240418	092300	28943100	19180	19190	19200	19140	80
597	20240418	092200	27408970	19170	19140	19170	19140	17
598	20240418	092100	27083380	19140	19140	19140	19140	21
599	20240418	092000	26681440	19190	19140	19190	19140	30
600	20240418	091900	26106840	19140	19140	19140	19140	31
601	20240418	091800	25513500	19130	19150	19150	19130	25
602	20240418	091700	25035150	19130	19130	19130	19130	6
603	20240418	091600	24920370	19120	19160	19160	19120	97
604	20240418	091500	23063830	19160	19160	19160	19160	81
605	20240418	091400	21511870	19320	19290	19320	19290	2
606	20240418	091300	21473260	19290	19160	19290	19160	42
607	20240418	091200	20667370	19320	19300	19320	19300	48
608	20240418	091100	19740210	19300	19320	19320	19300	54
609	20240418	091000	18697660	19320	19520	19530	19320	110
610	20240418	090900	16559560	19530	19290	19530	19290	62
611	20240418	090800	15359890	19310	19120	19310	19120	32
612	20240418	090700	14747860	19200	19190	19200	19190	412
613	20240418	090600	6838920	19190	19190	19190	19190	4
614	20240418	090500	6762160	19090	19080	19180	19080	95
615	20240418	090400	4949250	19190	19190	19190	19190	0
616	20240418	090300	4949250	19190	19080	19190	19080	91
617	20240418	090200	3212460	19090	19190	19190	19090	43
618	20240418	090100	2390590	19160	19120	19160	19100	73
619	20240418	090000	993030	19160	19090	19160	19090	52