KissMeData/049520/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	192200	270816470	5280	5280	5280	5280	1804
3	20240418	192100	270816470	5280	5280	5280	5280	0
4	20240418	192000	270816470	5280	5280	5280	5280	0
5	20240418	191900	270816470	5280	5280	5280	5280	0
6	20240418	191800	270816470	5280	5280	5280	5280	0
7	20240418	191700	270816470	5280	5280	5280	5280	0
8	20240418	191600	270816470	5280	5280	5280	5280	0
9	20240418	191500	270816470	5280	5280	5280	5280	0
10	20240418	191400	270816470	5280	5280	5280	5280	0
11	20240418	191300	270816470	5280	5280	5280	5280	0
12	20240418	191200	270816470	5280	5280	5280	5280	0
13	20240418	191100	270816470	5280	5280	5280	5280	0
14	20240418	191000	270816470	5280	5280	5280	5280	0
15	20240418	190900	270816470	5280	5280	5280	5280	0
16	20240418	190800	270816470	5280	5280	5280	5280	0
17	20240418	190700	270816470	5280	5280	5280	5280	0
18	20240418	190600	270816470	5280	5280	5280	5280	0
19	20240418	190500	270816470	5280	5280	5280	5280	0
20	20240418	190400	270816470	5280	5280	5280	5280	0
21	20240418	190300	270816470	5280	5280	5280	5280	0
22	20240418	190200	270816470	5280	5280	5280	5280	0
23	20240418	190100	270816470	5280	5280	5280	5280	0
24	20240418	190000	270816470	5280	5280	5280	5280	0
25	20240418	185900	270816470	5280	5280	5280	5280	0
26	20240418	185800	270816470	5280	5280	5280	5280	0
27	20240418	185700	270816470	5280	5280	5280	5280	0
28	20240418	185600	270816470	5280	5280	5280	5280	0
29	20240418	185500	270816470	5280	5280	5280	5280	0
30	20240418	185400	270816470	5280	5280	5280	5280	0
31	20240418	185300	270816470	5280	5280	5280	5280	0
32	20240418	185200	270816470	5280	5280	5280	5280	1804
33	20240418	185100	270816470	5280	5280	5280	5280	0
34	20240418	185000	270816470	5280	5280	5280	5280	0
35	20240418	184900	270816470	5280	5280	5280	5280	0
36	20240418	184800	270816470	5280	5280	5280	5280	0
37	20240418	184700	270816470	5280	5280	5280	5280	0
38	20240418	184600	270816470	5280	5280	5280	5280	0
39	20240418	184500	270816470	5280	5280	5280	5280	0
40	20240418	184400	270816470	5280	5280	5280	5280	0
41	20240418	184300	270816470	5280	5280	5280	5280	0
42	20240418	184200	270816470	5280	5280	5280	5280	0
43	20240418	184100	270816470	5280	5280	5280	5280	0
44	20240418	184000	270816470	5280	5280	5280	5280	0
45	20240418	183900	270816470	5280	5280	5280	5280	0
46	20240418	183800	270816470	5280	5280	5280	5280	0
47	20240418	183700	270816470	5280	5280	5280	5280	0
48	20240418	183600	270816470	5280	5280	5280	5280	0
49	20240418	183500	270816470	5280	5280	5280	5280	0
50	20240418	183400	270816470	5280	5280	5280	5280	0
51	20240418	183300	270816470	5280	5280	5280	5280	0
52	20240418	183200	270816470	5280	5280	5280	5280	0
53	20240418	183100	270816470	5280	5280	5280	5280	0
54	20240418	183000	270816470	5280	5280	5280	5280	0
55	20240418	182900	270816470	5280	5280	5280	5280	0
56	20240418	182800	270816470	5280	5280	5280	5280	0
57	20240418	182700	270816470	5280	5280	5280	5280	0
58	20240418	182600	270816470	5280	5280	5280	5280	0
59	20240418	182500	270816470	5280	5280	5280	5280	0
60	20240418	182400	270816470	5280	5280	5280	5280	0
61	20240418	182300	270816470	5280	5280	5280	5280	0
62	20240418	182200	270816470	5280	5280	5280	5280	1804
63	20240418	182100	270816470	5280	5280	5280	5280	0
64	20240418	182000	270816470	5280	5280	5280	5280	0
65	20240418	181900	270816470	5280	5280	5280	5280	0
66	20240418	181800	270816470	5280	5280	5280	5280	0
67	20240418	181700	270816470	5280	5280	5280	5280	0
68	20240418	181600	270816470	5280	5280	5280	5280	0
69	20240418	181500	270816470	5280	5280	5280	5280	0
70	20240418	181400	270816470	5280	5280	5280	5280	0
71	20240418	181300	270816470	5280	5280	5280	5280	0
72	20240418	181200	270816470	5280	5280	5280	5280	0
73	20240418	181100	270816470	5280	5280	5280	5280	0
74	20240418	181000	270816470	5280	5280	5280	5280	0
75	20240418	180900	270816470	5280	5280	5280	5280	0
76	20240418	180800	270816470	5280	5280	5280	5280	0
77	20240418	180700	270816470	5280	5280	5280	5280	0
78	20240418	180600	270816470	5280	5280	5280	5280	0
79	20240418	180500	270816470	5280	5280	5280	5280	0
80	20240418	180400	270816470	5280	5280	5280	5280	0
81	20240418	180300	270816470	5280	5280	5280	5280	0
82	20240418	180200	270816470	5280	5280	5280	5280	0
83	20240418	180100	270816470	5280	5280	5280	5280	0
84	20240418	180000	270816470	5280	5280	5280	5280	0
85	20240418	175900	270816470	5280	5280	5280	5280	0
86	20240418	175800	270816470	5280	5280	5280	5280	0
87	20240418	175700	270816470	5280	5280	5280	5280	0
88	20240418	175600	270816470	5280	5280	5280	5280	0
89	20240418	175500	270816470	5280	5280	5280	5280	0
90	20240418	175400	270816470	5280	5280	5280	5280	0
91	20240418	175300	270816470	5280	5280	5280	5280	0
92	20240418	175200	270816470	5280	5280	5280	5280	1804
93	20240418	175100	270816470	5280	5280	5280	5280	0
94	20240418	175000	270816470	5280	5280	5280	5280	0
95	20240418	174900	270816470	5280	5280	5280	5280	0
96	20240418	174800	270816470	5280	5280	5280	5280	0
97	20240418	174700	270816470	5280	5280	5280	5280	0
98	20240418	174600	270816470	5280	5280	5280	5280	0
99	20240418	174500	270816470	5280	5280	5280	5280	0
100	20240418	174400	270816470	5280	5280	5280	5280	0
101	20240418	174300	270816470	5280	5280	5280	5280	0
102	20240418	174200	270816470	5280	5280	5280	5280	0
103	20240418	174100	270816470	5280	5280	5280	5280	0
104	20240418	174000	270816470	5280	5280	5280	5280	0
105	20240418	173900	270816470	5280	5280	5280	5280	0
106	20240418	173800	270816470	5280	5280	5280	5280	0
107	20240418	173700	270816470	5280	5280	5280	5280	0
108	20240418	173600	270816470	5280	5280	5280	5280	0
109	20240418	173500	270816470	5280	5280	5280	5280	0
110	20240418	173400	270816470	5280	5280	5280	5280	0
111	20240418	173300	270816470	5280	5280	5280	5280	0
112	20240418	173200	270816470	5280	5280	5280	5280	0
113	20240418	173100	270816470	5280	5280	5280	5280	0
114	20240418	173000	270816470	5280	5280	5280	5280	0
115	20240418	172900	270816470	5280	5280	5280	5280	0
116	20240418	172800	270816470	5280	5280	5280	5280	0
117	20240418	172700	270816470	5280	5280	5280	5280	0
118	20240418	172600	270816470	5280	5280	5280	5280	0
119	20240418	172500	270816470	5280	5280	5280	5280	0
120	20240418	172400	270816470	5280	5280	5280	5280	0
121	20240418	172300	270816470	5280	5280	5280	5280	0
122	20240418	172200	270816470	5280	5280	5280	5280	1804
123	20240418	172100	270816470	5280	5280	5280	5280	0
124	20240418	172000	270816470	5280	5280	5280	5280	0
125	20240418	171900	270816470	5280	5280	5280	5280	0
126	20240418	171800	270816470	5280	5280	5280	5280	0
127	20240418	171700	270816470	5280	5280	5280	5280	0
128	20240418	171600	270816470	5280	5280	5280	5280	0
129	20240418	171500	270816470	5280	5280	5280	5280	0
130	20240418	171400	270816470	5280	5280	5280	5280	0
131	20240418	171300	270816470	5280	5280	5280	5280	0
132	20240418	171200	270816470	5280	5280	5280	5280	0
133	20240418	171100	270816470	5280	5280	5280	5280	0
134	20240418	171000	270816470	5280	5280	5280	5280	0
135	20240418	170900	270816470	5280	5280	5280	5280	0
136	20240418	170800	270816470	5280	5280	5280	5280	0
137	20240418	170700	270816470	5280	5280	5280	5280	0
138	20240418	170600	270816470	5280	5280	5280	5280	0
139	20240418	170500	270816470	5280	5280	5280	5280	0
140	20240418	170400	270816470	5280	5280	5280	5280	0
141	20240418	170300	270816470	5280	5280	5280	5280	0
142	20240418	170200	270816470	5280	5280	5280	5280	0
143	20240418	170100	270816470	5280	5280	5280	5280	0
144	20240418	170000	270816470	5280	5280	5280	5280	0
145	20240418	165900	270816470	5280	5280	5280	5280	0
146	20240418	165800	270816470	5280	5280	5280	5280	0
147	20240418	165700	270816470	5280	5280	5280	5280	0
148	20240418	165600	270816470	5280	5280	5280	5280	0
149	20240418	165500	270816470	5280	5280	5280	5280	0
150	20240418	165400	270816470	5280	5280	5280	5280	0
151	20240418	165300	270816470	5280	5280	5280	5280	0
152	20240418	165200	270816470	5280	5280	5280	5280	1804
153	20240418	165100	270816470	5280	5280	5280	5280	0
154	20240418	165000	270816470	5280	5280	5280	5280	0
155	20240418	164900	270816470	5280	5280	5280	5280	0
156	20240418	164800	270816470	5280	5280	5280	5280	0
157	20240418	164700	270816470	5280	5280	5280	5280	0
158	20240418	164600	270816470	5280	5280	5280	5280	0
159	20240418	164500	270816470	5280	5280	5280	5280	0
160	20240418	164400	270816470	5280	5280	5280	5280	0
161	20240418	164300	270816470	5280	5280	5280	5280	0
162	20240418	164200	270816470	5280	5280	5280	5280	0
163	20240418	164100	270816470	5280	5280	5280	5280	0
164	20240418	164000	270816470	5280	5280	5280	5280	0
165	20240418	163900	270816470	5280	5280	5280	5280	0
166	20240418	163800	270816470	5280	5280	5280	5280	0
167	20240418	163700	270816470	5280	5280	5280	5280	0
168	20240418	163600	270816470	5280	5280	5280	5280	0
169	20240418	163500	270816470	5280	5280	5280	5280	0
170	20240418	163400	270816470	5280	5280	5280	5280	0
171	20240418	163300	270816470	5280	5280	5280	5280	0
172	20240418	163200	270816470	5280	5280	5280	5280	0
173	20240418	163100	270816470	5280	5280	5280	5280	0
174	20240418	163000	270816470	5280	5280	5280	5280	0
175	20240418	162900	270816470	5280	5280	5280	5280	0
176	20240418	162800	270816470	5280	5280	5280	5280	0
177	20240418	162700	270816470	5280	5280	5280	5280	0
178	20240418	162600	270816470	5280	5280	5280	5280	0
179	20240418	162500	270816470	5280	5280	5280	5280	0
180	20240418	162400	270816470	5280	5280	5280	5280	0
181	20240418	162300	270816470	5280	5280	5280	5280	0
182	20240418	162200	270816470	5280	5280	5280	5280	1804
183	20240418	162100	270816470	5280	5280	5280	5280	0
184	20240418	162000	270816470	5280	5280	5280	5280	0
185	20240418	161900	270816470	5280	5280	5280	5280	0
186	20240418	161800	270816470	5280	5280	5280	5280	0
187	20240418	161700	270816470	5280	5280	5280	5280	0
188	20240418	161600	270816470	5280	5280	5280	5280	0
189	20240418	161500	270816470	5280	5280	5280	5280	0
190	20240418	161400	270816470	5280	5280	5280	5280	0
191	20240418	161300	270816470	5280	5280	5280	5280	0
192	20240418	161200	270816470	5280	5280	5280	5280	0
193	20240418	161100	270816470	5280	5280	5280	5280	0
194	20240418	161000	270816470	5280	5280	5280	5280	0
195	20240418	160900	270816470	5280	5280	5280	5280	0
196	20240418	160800	270816470	5280	5280	5280	5280	0
197	20240418	160700	270816470	5280	5280	5280	5280	0
198	20240418	160600	270816470	5280	5280	5280	5280	0
199	20240418	160500	270816470	5280	5280	5280	5280	0
200	20240418	160400	270816470	5280	5280	5280	5280	0
201	20240418	160300	270816470	5280	5280	5280	5280	0
202	20240418	160200	270816470	5280	5280	5280	5280	0
203	20240418	160100	270816470	5280	5280	5280	5280	0
204	20240418	160000	270816470	5280	5280	5280	5280	0
205	20240418	155900	270816470	5280	5280	5280	5280	0
206	20240418	155800	270816470	5280	5280	5280	5280	0
207	20240418	155700	270816470	5280	5280	5280	5280	0
208	20240418	155600	270816470	5280	5280	5280	5280	0
209	20240418	155500	270816470	5280	5280	5280	5280	0
210	20240418	155400	270816470	5280	5280	5280	5280	0
211	20240418	155300	270816470	5280	5280	5280	5280	0
212	20240418	155200	270816470	5280	5280	5280	5280	1804
213	20240418	155100	270816470	5280	5280	5280	5280	0
214	20240418	155000	270816470	5280	5280	5280	5280	0
215	20240418	154900	270816470	5280	5280	5280	5280	0
216	20240418	154800	270816470	5280	5280	5280	5280	0
217	20240418	154700	270816470	5280	5280	5280	5280	0
218	20240418	154600	270816470	5280	5280	5280	5280	0
219	20240418	154500	270816470	5280	5280	5280	5280	0
220	20240418	154400	270816470	5280	5280	5280	5280	0
221	20240418	154300	270816470	5280	5280	5280	5280	0
222	20240418	154200	270816470	5280	5280	5280	5280	0
223	20240418	154100	270816470	5280	5280	5280	5280	0
224	20240418	154000	270816470	5280	5280	5280	5280	0
225	20240418	153900	270816470	5280	5280	5280	5280	0
226	20240418	153800	270816470	5280	5280	5280	5280	0
227	20240418	153700	270816470	5280	5280	5280	5280	0
228	20240418	153600	270816470	5280	5280	5280	5280	0
229	20240418	153500	270816470	5280	5280	5280	5280	0
230	20240418	153400	270816470	5280	5280	5280	5280	0
231	20240418	153300	270816470	5280	5280	5280	5280	0
232	20240418	153200	270816470	5280	5280	5280	5280	0
233	20240418	153100	270816470	5280	5280	5280	5280	0
234	20240418	153000	270816470	5280	5280	5280	5280	1804
235	20240418	152900	261291350	5280	5280	5280	5280	0
236	20240418	152800	261291350	5280	5280	5280	5280	0
237	20240418	152700	261291350	5280	5280	5280	5280	0
238	20240418	152600	261291350	5280	5280	5280	5280	0
239	20240418	152500	261291350	5280	5280	5280	5280	0
240	20240418	152400	261291350	5280	5280	5280	5280	0
241	20240418	152300	261291350	5280	5280	5280	5280	0
242	20240418	152200	261291350	5280	5280	5280	5280	0
243	20240418	152100	261291350	5280	5280	5280	5280	0
244	20240418	152000	261291350	5280	5280	5280	5280	0
245	20240418	151900	261291350	5280	5270	5280	5270	2
246	20240418	151800	261280800	5250	5250	5250	5250	29
247	20240418	151700	261128550	5270	5250	5270	5250	2
248	20240418	151600	261118030	5250	5270	5270	5250	43
249	20240418	151500	260892080	5250	5250	5250	5250	382
250	20240418	151400	258886580	5250	5250	5250	5250	50
251	20240418	151300	258624080	5280	5280	5280	5280	0
252	20240418	151200	258624080	5280	5280	5280	5280	0
253	20240418	151100	258624080	5280	5250	5280	5250	7
254	20240418	151000	258587270	5280	5250	5280	5250	62
255	20240418	150900	258261740	5290	5290	5290	5290	0
256	20240418	150800	258261740	5290	5290	5290	5290	0
257	20240418	150700	258261740	5290	5290	5290	5290	0
258	20240418	150600	258261740	5290	5290	5290	5290	0
259	20240418	150500	258261740	5290	5290	5290	5290	1
260	20240418	150400	258256450	5290	5260	5290	5260	88
261	20240418	150300	257792980	5280	5280	5280	5280	23
262	20240418	150200	257671540	5280	5280	5280	5280	0
263	20240418	150100	257671540	5280	5280	5280	5280	0
264	20240418	150000	257671540	5280	5280	5280	5280	0
265	20240418	145900	257671540	5280	5280	5280	5280	0
266	20240418	145800	257671540	5280	5280	5280	5280	1
267	20240418	145700	257666260	5260	5260	5260	5260	0
268	20240418	145600	257666260	5260	5290	5290	5260	201
269	20240418	145500	256608970	5260	5260	5260	5260	68
270	20240418	145400	256251290	5280	5280	5280	5280	11
271	20240418	145300	256193210	5280	5280	5280	5280	0
272	20240418	145200	256193210	5280	5280	5280	5280	0
273	20240418	145100	256193210	5280	5290	5290	5280	54
274	20240418	145000	255907800	5290	5290	5290	5290	1
275	20240418	144900	255902510	5300	5300	5300	5300	0
276	20240418	144800	255902510	5300	5300	5300	5300	0
277	20240418	144700	255902510	5300	5300	5300	5300	7
278	20240418	144600	255865410	5300	5290	5300	5280	79
279	20240418	144500	255448170	5290	5290	5290	5290	1
280	20240418	144400	255442880	5290	5290	5290	5290	0
281	20240418	144300	255442880	5290	5290	5290	5290	0
282	20240418	144200	255442880	5290	5290	5290	5290	2
283	20240418	144100	255432300	5290	5290	5290	5290	2
284	20240418	144000	255421720	5300	5290	5300	5290	104
285	20240418	143900	254871550	5290	5290	5290	5290	1
286	20240418	143800	254866260	5290	5290	5290	5290	2
287	20240418	143700	254855680	5300	5310	5320	5280	608
288	20240418	143600	251625590	5310	5290	5310	5290	500
289	20240418	143500	248970620	5280	5280	5280	5280	1
290	20240418	143400	248965340	5280	5280	5280	5280	1
291	20240418	143300	248960060	5310	5310	5310	5310	700
292	20240418	143200	245243060	5310	5290	5310	5290	1000
293	20240418	143100	239942540	5290	5290	5290	5290	600
294	20240418	143000	236768540	5280	5280	5280	5280	807
295	20240418	142900	232507580	5280	5280	5280	5280	700
296	20240418	142800	228811580	5280	5280	5280	5280	1
297	20240418	142700	228806300	5280	5280	5280	5280	340
298	20240418	142600	227011100	5280	5280	5280	5280	0
299	20240418	142500	227011100	5280	5280	5280	5280	0
300	20240418	142400	227011100	5280	5280	5280	5280	0
301	20240418	142300	227011100	5280	5280	5280	5280	0
302	20240418	142200	227011100	5280	5280	5280	5280	0
303	20240418	142100	227011100	5280	5280	5280	5280	753
304	20240418	142000	223035260	5280	5280	5280	5280	0
305	20240418	141900	223035260	5280	5280	5280	5280	0
306	20240418	141800	223035260	5280	5280	5280	5280	1
307	20240418	141700	223029980	5240	5240	5240	5240	0
308	20240418	141600	223029980	5240	5240	5240	5240	71
309	20240418	141500	222657940	5260	5260	5260	5260	0
310	20240418	141400	222657940	5260	5260	5260	5260	0
311	20240418	141300	222657940	5260	5260	5260	5260	20
312	20240418	141200	222552740	5280	5280	5280	5280	0
313	20240418	141100	222552740	5280	5280	5280	5280	0
314	20240418	141000	222552740	5280	5280	5280	5280	0
315	20240418	140900	222552740	5280	5280	5280	5280	0
316	20240418	140800	222552740	5280	5280	5280	5280	8
317	20240418	140700	222510500	5280	5280	5280	5280	0
318	20240418	140600	222510500	5280	5280	5280	5280	0
319	20240418	140500	222510500	5280	5280	5280	5280	20
320	20240418	140400	222404900	5260	5260	5260	5260	600
321	20240418	140300	219248900	5250	5250	5250	5250	0
322	20240418	140200	219248900	5250	5250	5250	5250	89
323	20240418	140100	218781650	5230	5230	5230	5230	0
324	20240418	140000	218781650	5230	5230	5230	5230	0
325	20240418	135900	218781650	5230	5230	5230	5230	0
326	20240418	135800	218781650	5230	5230	5230	5230	0
327	20240418	135700	218781650	5230	5230	5230	5230	0
328	20240418	135600	218781650	5230	5230	5230	5230	70
329	20240418	135500	218415550	5230	5230	5230	5230	0
330	20240418	135400	218415550	5230	5230	5230	5230	0
331	20240418	135300	218415550	5230	5230	5230	5230	10
332	20240418	135200	218363250	5230	5230	5230	5230	0
333	20240418	135100	218363250	5230	5230	5230	5230	20
334	20240418	135000	218258650	5240	5240	5240	5240	550
335	20240418	134900	215376650	5240	5240	5240	5240	0
336	20240418	134800	215376650	5240	5240	5240	5240	70
337	20240418	134700	215009850	5270	5270	5270	5270	5
338	20240418	134600	214983500	5270	5270	5270	5270	9
339	20240418	134500	214936070	5270	5270	5270	5270	2
340	20240418	134400	214925530	5270	5270	5270	5270	3
341	20240418	134300	214909720	5270	5270	5270	5270	1
342	20240418	134200	214904450	5270	5270	5270	5270	1
343	20240418	134100	214899180	5280	5270	5280	5270	2
344	20240418	134000	214888630	5240	5240	5240	5240	0
345	20240418	133900	214888630	5240	5240	5240	5240	68
346	20240418	133800	214532310	5270	5270	5270	5270	0
347	20240418	133700	214532310	5270	5270	5270	5270	0
348	20240418	133600	214532310	5270	5270	5270	5270	0
349	20240418	133500	214532310	5270	5270	5270	5270	0
350	20240418	133400	214532310	5270	5270	5270	5270	0
351	20240418	133300	214532310	5270	5270	5270	5270	0
352	20240418	133200	214532310	5270	5270	5270	5270	1
353	20240418	133100	214527040	5240	5240	5240	5240	0
354	20240418	133000	214527040	5240	5240	5240	5240	63
355	20240418	132900	214196920	5280	5280	5280	5280	0
356	20240418	132800	214196920	5280	5280	5280	5280	4
357	20240418	132700	214175800	5270	5270	5270	5270	0
358	20240418	132600	214175800	5270	5270	5270	5270	1
359	20240418	132500	214170530	5250	5250	5250	5250	0
360	20240418	132400	214170530	5250	5250	5250	5250	0
361	20240418	132300	214170530	5250	5250	5250	5250	1498
362	20240418	132200	206306030	5250	5250	5250	5250	62
363	20240418	132100	205980530	5280	5280	5280	5280	0
364	20240418	132000	205980530	5280	5280	5280	5280	0
365	20240418	131900	205980530	5280	5280	5280	5280	0
366	20240418	131800	205980530	5280	5280	5280	5280	1
367	20240418	131700	205975250	5250	5250	5250	5250	1
368	20240418	131600	205970000	5290	5290	5290	5290	0
369	20240418	131500	205970000	5290	5290	5290	5290	1
370	20240418	131400	205964710	5250	5250	5250	5250	0
371	20240418	131300	205964710	5250	5250	5250	5250	0
372	20240418	131200	205964710	5250	5250	5250	5250	70
373	20240418	131100	205597210	5250	5280	5280	5250	189
374	20240418	131000	204604870	5280	5280	5280	5280	0
375	20240418	130900	204604870	5280	5280	5280	5280	0
376	20240418	130800	204604870	5280	5280	5280	5280	0
377	20240418	130700	204604870	5280	5280	5280	5280	1
378	20240418	130600	204599590	5280	5280	5280	5280	0
379	20240418	130500	204599590	5280	5280	5280	5280	0
380	20240418	130400	204599590	5280	5280	5280	5280	189
381	20240418	130300	203601670	5290	5290	5290	5290	0
382	20240418	130200	203601670	5290	5290	5290	5290	0
383	20240418	130100	203601670	5290	5290	5290	5290	0
384	20240418	130000	203601670	5290	5290	5290	5290	3
385	20240418	125900	203585800	5290	5290	5290	5290	10
386	20240418	125800	203532900	5280	5280	5280	5280	0
387	20240418	125700	203532900	5280	5270	5280	5270	2807
388	20240418	125600	188727950	5250	5250	5250	5250	0
389	20240418	125500	188727950	5250	5250	5250	5250	0
390	20240418	125400	188727950	5250	5250	5250	5250	0
391	20240418	125300	188727950	5250	5250	5250	5250	0
392	20240418	125200	188727950	5250	5250	5250	5250	69
393	20240418	125100	188365700	5270	5270	5270	5270	0
394	20240418	125000	188365700	5270	5270	5270	5270	0
395	20240418	124900	188365700	5270	5270	5270	5270	0
396	20240418	124800	188365700	5270	5270	5270	5270	1
397	20240418	124700	188360430	5270	5270	5270	5270	0
398	20240418	124600	188360430	5270	5270	5270	5270	170
399	20240418	124500	187464530	5270	5270	5270	5270	0
400	20240418	124400	187464530	5270	5270	5270	5270	0
401	20240418	124300	187464530	5270	5270	5270	5270	0
402	20240418	124200	187464530	5270	5270	5270	5270	0
403	20240418	124100	187464530	5270	5270	5270	5270	0
404	20240418	124000	187464530	5270	5270	5270	5270	0
405	20240418	123900	187464530	5270	5270	5270	5270	0
406	20240418	123800	187464530	5270	5270	5270	5270	0
407	20240418	123700	187464530	5270	5270	5270	5270	1
408	20240418	123600	187459260	5260	5260	5260	5260	0
409	20240418	123500	187459260	5260	5260	5260	5240	886
410	20240418	123400	182799280	5240	5240	5240	5240	44
411	20240418	123300	182568720	5240	5240	5240	5240	0
412	20240418	123200	182568720	5240	5240	5240	5240	0
413	20240418	123100	182568720	5240	5240	5240	5240	65
414	20240418	123000	182228120	5270	5270	5270	5270	0
415	20240418	122900	182228120	5270	5270	5270	5270	0
416	20240418	122800	182228120	5270	5270	5270	5270	0
417	20240418	122700	182228120	5270	5270	5270	5270	0
418	20240418	122600	182228120	5270	5270	5270	5270	0
419	20240418	122500	182228120	5270	5270	5270	5270	0
420	20240418	122400	182228120	5270	5270	5270	5270	0
421	20240418	122300	182228120	5270	5270	5270	5270	1
422	20240418	122200	182222850	5230	5230	5230	5230	90
423	20240418	122100	181752150	5230	5230	5230	5230	61
424	20240418	122000	181433120	5270	5270	5270	5270	15
425	20240418	121900	181354070	5230	5230	5230	5230	0
426	20240418	121800	181354070	5230	5230	5230	5230	65
427	20240418	121700	181014120	5250	5250	5250	5250	0
428	20240418	121600	181014120	5250	5250	5250	5250	0
429	20240418	121500	181014120	5250	5250	5250	5250	0
430	20240418	121400	181014120	5250	5250	5250	5250	0
431	20240418	121300	181014120	5250	5250	5250	5250	0
432	20240418	121200	181014120	5250	5250	5250	5250	0
433	20240418	121100	181014120	5250	5250	5250	5250	0
434	20240418	121000	181014120	5250	5250	5250	5250	0
435	20240418	120900	181014120	5250	5250	5250	5250	0
436	20240418	120800	181014120	5250	5250	5250	5250	195
437	20240418	120700	179990370	5250	5250	5250	5250	53
438	20240418	120600	179712120	5250	5250	5250	5250	554
439	20240418	120500	176803620	5260	5260	5260	5260	0
440	20240418	120400	176803620	5260	5260	5260	5260	0
441	20240418	120300	176803620	5260	5270	5270	5260	2248
442	20240418	120200	164978960	5270	5270	5270	5270	101
443	20240418	120100	164446690	5280	5280	5280	5280	1
444	20240418	120000	164441410	5270	5270	5270	5270	0
445	20240418	115900	164441410	5270	5270	5270	5270	0
446	20240418	115800	164441410	5270	5270	5270	5270	70
447	20240418	115700	164072510	5270	5270	5270	5270	0
448	20240418	115600	164072510	5270	5270	5270	5270	0
449	20240418	115500	164072510	5270	5270	5270	5270	20
450	20240418	115400	163967110	5280	5280	5280	5280	0
451	20240418	115300	163967110	5280	5280	5280	5280	0
452	20240418	115200	163967110	5280	5270	5280	5270	501
453	20240418	115100	161321840	5280	5280	5280	5280	3
454	20240418	115000	161306000	5280	5280	5280	5280	5
455	20240418	114900	161279600	5280	5280	5280	5280	102
456	20240418	114800	160741040	5270	5270	5270	5270	0
457	20240418	114700	160741040	5270	5270	5270	5270	94
458	20240418	114600	160245660	5270	5270	5270	5270	0
459	20240418	114500	160245660	5270	5270	5270	5270	0
460	20240418	114400	160245660	5270	5280	5280	5270	7
461	20240418	114300	160208710	5280	5280	5280	5280	5
462	20240418	114200	160182310	5280	5280	5280	5280	1
463	20240418	114100	160177030	5280	5270	5280	5270	64
464	20240418	114000	159839120	5270	5270	5270	5270	0
465	20240418	113900	159839120	5270	5270	5270	5270	64
466	20240418	113800	159501840	5270	5280	5280	5270	2
467	20240418	113700	159491290	5280	5280	5280	5270	15
468	20240418	113600	159412190	5280	5270	5280	5270	15
469	20240418	113500	159333090	5280	5280	5280	5280	6
470	20240418	113400	159301410	5280	5280	5280	5280	2
471	20240418	113300	159290850	5280	5280	5280	5280	0
472	20240418	113200	159290850	5280	5280	5290	5280	14
473	20240418	113100	159216840	5280	5280	5280	5280	6
474	20240418	113000	159185160	5280	5280	5280	5260	204
475	20240418	112900	158111940	5280	5280	5280	5280	7
476	20240418	112800	158074980	5280	5280	5280	5270	49
477	20240418	112700	157816700	5280	5280	5280	5280	6
478	20240418	112600	157785020	5280	5280	5280	5280	5
479	20240418	112500	157758620	5280	5280	5280	5280	5
480	20240418	112400	157732220	5280	5280	5280	5280	8
481	20240418	112300	157689980	5280	5280	5280	5280	6
482	20240418	112200	157658300	5280	5280	5280	5280	4
483	20240418	112100	157637180	5300	5300	5300	5300	0
484	20240418	112000	157637180	5300	5300	5300	5300	0
485	20240418	111900	157637180	5300	5280	5300	5280	101
486	20240418	111800	157101910	5300	5300	5300	5300	100
487	20240418	111700	156571910	5300	5300	5300	5300	0
488	20240418	111600	156571910	5300	5300	5300	5300	0
489	20240418	111500	156571910	5300	5300	5300	5300	0
490	20240418	111400	156571910	5300	5300	5300	5300	0
491	20240418	111300	156571910	5300	5300	5300	5300	0
492	20240418	111200	156571910	5300	5300	5300	5300	0
493	20240418	111100	156571910	5300	5300	5300	5300	279
494	20240418	111000	155093210	5300	5300	5300	5300	0
495	20240418	110900	155093210	5300	5290	5300	5290	1200
496	20240418	110800	148734410	5290	5290	5290	5290	0
497	20240418	110700	148734410	5290	5290	5290	5290	0
498	20240418	110600	148734410	5290	5290	5290	5290	0
499	20240418	110500	148734410	5290	5290	5290	5290	180
500	20240418	110400	147782210	5290	5290	5290	5290	0
501	20240418	110300	147782210	5290	5290	5290	5290	0
502	20240418	110200	147782210	5290	5290	5290	5290	244
503	20240418	110100	146491450	5290	5290	5290	5290	353
504	20240418	110000	144624080	5290	5290	5290	5290	1
505	20240418	105900	144618790	5250	5250	5250	5250	71
506	20240418	105800	144246040	5290	5290	5290	5290	0
507	20240418	105700	144246040	5290	5290	5290	5290	0
508	20240418	105600	144246040	5290	5290	5290	5290	0
509	20240418	105500	144246040	5290	5290	5290	5290	0
510	20240418	105400	144246040	5290	5290	5290	5290	200
511	20240418	105300	143188040	5290	5290	5290	5290	1
512	20240418	105200	143182750	5290	5290	5290	5290	1
513	20240418	105100	143177460	5250	5250	5250	5250	266
514	20240418	105000	141780960	5260	5260	5260	5260	0
515	20240418	104900	141780960	5260	5260	5260	5260	0
516	20240418	104800	141780960	5260	5260	5260	5260	0
517	20240418	104700	141780960	5260	5260	5260	5260	0
518	20240418	104600	141780960	5260	5260	5260	5260	1
519	20240418	104500	141775700	5290	5290	5290	5290	1
520	20240418	104400	141770410	5230	5280	5280	5230	1672
521	20240418	104300	133015550	5270	5270	5270	5270	0
522	20240418	104200	133015550	5270	5270	5270	5270	84
523	20240418	104100	132572870	5270	5270	5270	5270	0
524	20240418	104000	132572870	5270	5270	5270	5270	0
525	20240418	103900	132572870	5270	5270	5270	5270	0
526	20240418	103800	132572870	5270	5270	5270	5270	0
527	20240418	103700	132572870	5270	5270	5270	5270	24
528	20240418	103600	132446390	5270	5250	5270	5250	663
529	20240418	103500	128964380	5250	5260	5260	5250	4786
530	20240418	103400	103791570	5260	5260	5260	5260	0
531	20240418	103300	103791570	5260	5260	5260	5260	0
532	20240418	103200	103791570	5260	5260	5260	5260	2
533	20240418	103100	103781050	5280	5280	5280	5280	0
534	20240418	103000	103781050	5280	5250	5280	5250	347
535	20240418	102900	101951550	5280	5280	5280	5280	0
536	20240418	102800	101951550	5280	5280	5280	5280	0
537	20240418	102700	101951550	5280	5260	5280	5260	101
538	20240418	102600	101420270	5300	5300	5300	5300	0
539	20240418	102500	101420270	5300	5300	5300	5300	0
540	20240418	102400	101420270	5300	5300	5300	5300	0
541	20240418	102300	101420270	5300	5290	5300	5290	233
542	20240418	102200	100185380	5300	5270	5300	5270	6
543	20240418	102100	100153650	5260	5260	5260	5260	0
544	20240418	102000	100153650	5260	5260	5260	5260	0
545	20240418	101900	100153650	5260	5260	5260	5260	0
546	20240418	101800	100153650	5260	5260	5260	5260	1
547	20240418	101700	100148390	5300	5300	5300	5300	0
548	20240418	101600	100148390	5300	5300	5300	5300	0
549	20240418	101500	100148390	5300	5300	5300	5300	0
550	20240418	101400	100148390	5300	5300	5300	5300	0
551	20240418	101300	100148390	5300	5280	5300	5280	97
552	20240418	101200	99634860	5280	5270	5280	5270	14
553	20240418	101100	99560960	5260	5260	5260	5260	0
554	20240418	101000	99560960	5260	5260	5260	5260	1
555	20240418	100900	99555700	5300	5300	5300	5300	0
556	20240418	100800	99555700	5300	5300	5300	5300	0
557	20240418	100700	99555700	5300	5300	5300	5300	0
558	20240418	100600	99555700	5300	5290	5300	5290	100
559	20240418	100500	99025720	5300	5300	5300	5300	0
560	20240418	100400	99025720	5300	5300	5300	5300	0
561	20240418	100300	99025720	5300	5300	5300	5300	0
562	20240418	100200	99025720	5300	5280	5300	5270	139
563	20240418	100100	98291080	5280	5280	5280	5280	0
564	20240418	100000	98291080	5280	5270	5280	5270	2
565	20240418	095900	98280530	5260	5260	5260	5260	0
566	20240418	095800	98280530	5260	5260	5260	5260	0
567	20240418	095700	98280530	5260	5270	5270	5260	69
568	20240418	095600	97917580	5270	5270	5270	5270	0
569	20240418	095500	97917580	5270	5270	5270	5270	0
570	20240418	095400	97917580	5270	5270	5270	5270	2
571	20240418	095300	97907040	5270	5270	5270	5270	6
572	20240418	095200	97875420	5270	5270	5270	5270	1
573	20240418	095100	97870150	5270	5300	5300	5270	51
574	20240418	095000	97599880	5310	5280	5310	5280	5
575	20240418	094900	97573420	5270	5270	5270	5270	2
576	20240418	094800	97562880	5260	5260	5260	5260	0
577	20240418	094700	97562880	5260	5260	5260	5260	0
578	20240418	094600	97562880	5260	5260	5260	5260	2
579	20240418	094500	97552360	5270	5250	5270	5250	839
580	20240418	094400	93137760	5240	5210	5240	5210	3
581	20240418	094300	93122070	5240	5230	5240	5230	71
582	20240418	094200	92750040	5220	5220	5220	5220	38
583	20240418	094100	92551680	5270	5270	5270	5270	0
584	20240418	094000	92551680	5270	5270	5270	5270	0
585	20240418	093900	92551680	5270	5210	5270	5210	2
586	20240418	093800	92541200	5270	5270	5270	5270	0
587	20240418	093700	92541200	5270	5270	5270	5270	22
588	20240418	093600	92425260	5270	5270	5270	5270	1
589	20240418	093500	92419990	5280	5290	5290	5210	2116
590	20240418	093400	81303710	5290	5290	5290	5290	1
591	20240418	093300	81298420	5290	5300	5300	5280	104
592	20240418	093200	80748340	5300	5300	5300	5300	8
593	20240418	093100	80705940	5300	5300	5300	5300	6
594	20240418	093000	80674140	5300	5300	5300	5300	2
595	20240418	092900	80663540	5310	5320	5320	5310	53
596	20240418	092800	80381960	5350	5340	5350	5340	1373
597	20240418	092700	73037390	5300	5300	5300	5300	9
598	20240418	092600	72989690	5360	5300	5360	5300	2518
599	20240418	092500	59543550	5300	5240	5300	5240	3003
600	20240418	092400	43627830	5240	5240	5240	5240	505
601	20240418	092300	40981630	5250	5300	5340	5240	1088
602	20240418	092200	35194760	5240	5240	5240	5240	10
603	20240418	092100	35142360	5240	5250	5250	5240	19
604	20240418	092000	35042690	5300	5280	5300	5240	902
605	20240418	091900	30267840	5240	5240	5240	5240	2
606	20240418	091800	30257360	5250	5230	5250	5230	1290
607	20240418	091700	23505540	5240	5240	5240	5240	0
608	20240418	091600	23505540	5240	5200	5240	5200	300
609	20240418	091500	21936070	5170	5200	5200	5170	94
610	20240418	091400	21447330	5200	5140	5200	5140	715
611	20240418	091300	17736980	5180	5180	5180	5180	0
612	20240418	091200	17736980	5180	5180	5180	5180	350
613	20240418	091100	15923980	5180	5180	5180	5180	0
614	20240418	091000	15923980	5180	5150	5180	5110	1001
615	20240418	090900	10804990	5150	5150	5150	5150	1
616	20240418	090800	10799840	5190	5190	5190	5190	0
617	20240418	090700	10799840	5190	5180	5190	5180	101
618	20240418	090600	10276650	5190	5180	5190	5180	401
619	20240418	090500	8199460	5180	5180	5180	5180	0
620	20240418	090400	8199460	5180	5140	5180	5140	2
621	20240418	090300	8189140	5180	5150	5180	5140	721
622	20240418	090200	4483020	5150	5150	5150	5150	91
623	20240418	090100	4014370	5170	5170	5170	5170	1
624	20240418	090000	4009200	5140	5140	5140	5140	779