KissMeData/069260/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	193500	889122910	18950	18950	18950	18950	5010
3	20240418	193400	889122910	18950	18950	18950	18950	0
4	20240418	193300	889122910	18950	18950	18950	18950	0
5	20240418	193200	889122910	18950	18950	18950	18950	0
6	20240418	193100	889122910	18950	18950	18950	18950	0
7	20240418	193000	889122910	18950	18950	18950	18950	0
8	20240418	192900	889122910	18950	18950	18950	18950	0
9	20240418	192800	889122910	18950	18950	18950	18950	0
10	20240418	192700	889122910	18950	18950	18950	18950	0
11	20240418	192600	889122910	18950	18950	18950	18950	0
12	20240418	192500	889122910	18950	18950	18950	18950	0
13	20240418	192400	889122910	18950	18950	18950	18950	0
14	20240418	192300	889122910	18950	18950	18950	18950	0
15	20240418	192200	889122910	18950	18950	18950	18950	0
16	20240418	192100	889122910	18950	18950	18950	18950	0
17	20240418	192000	889122910	18950	18950	18950	18950	0
18	20240418	191900	889122910	18950	18950	18950	18950	0
19	20240418	191800	889122910	18950	18950	18950	18950	0
20	20240418	191700	889122910	18950	18950	18950	18950	0
21	20240418	191600	889122910	18950	18950	18950	18950	0
22	20240418	191500	889122910	18950	18950	18950	18950	0
23	20240418	191400	889122910	18950	18950	18950	18950	0
24	20240418	191300	889122910	18950	18950	18950	18950	0
25	20240418	191200	889122910	18950	18950	18950	18950	0
26	20240418	191100	889122910	18950	18950	18950	18950	0
27	20240418	191000	889122910	18950	18950	18950	18950	0
28	20240418	190900	889122910	18950	18950	18950	18950	0
29	20240418	190800	889122910	18950	18950	18950	18950	0
30	20240418	190700	889122910	18950	18950	18950	18950	0
31	20240418	190600	889122910	18950	18950	18950	18950	0
32	20240418	190500	889122910	18950	18950	18950	18950	5010
33	20240418	190400	889122910	18950	18950	18950	18950	0
34	20240418	190300	889122910	18950	18950	18950	18950	0
35	20240418	190200	889122910	18950	18950	18950	18950	0
36	20240418	190100	889122910	18950	18950	18950	18950	0
37	20240418	190000	889122910	18950	18950	18950	18950	0
38	20240418	185900	889122910	18950	18950	18950	18950	0
39	20240418	185800	889122910	18950	18950	18950	18950	0
40	20240418	185700	889122910	18950	18950	18950	18950	0
41	20240418	185600	889122910	18950	18950	18950	18950	0
42	20240418	185500	889122910	18950	18950	18950	18950	0
43	20240418	185400	889122910	18950	18950	18950	18950	0
44	20240418	185300	889122910	18950	18950	18950	18950	0
45	20240418	185200	889122910	18950	18950	18950	18950	0
46	20240418	185100	889122910	18950	18950	18950	18950	0
47	20240418	185000	889122910	18950	18950	18950	18950	0
48	20240418	184900	889122910	18950	18950	18950	18950	0
49	20240418	184800	889122910	18950	18950	18950	18950	0
50	20240418	184700	889122910	18950	18950	18950	18950	0
51	20240418	184600	889122910	18950	18950	18950	18950	0
52	20240418	184500	889122910	18950	18950	18950	18950	0
53	20240418	184400	889122910	18950	18950	18950	18950	0
54	20240418	184300	889122910	18950	18950	18950	18950	0
55	20240418	184200	889122910	18950	18950	18950	18950	0
56	20240418	184100	889122910	18950	18950	18950	18950	0
57	20240418	184000	889122910	18950	18950	18950	18950	0
58	20240418	183900	889122910	18950	18950	18950	18950	0
59	20240418	183800	889122910	18950	18950	18950	18950	0
60	20240418	183700	889122910	18950	18950	18950	18950	0
61	20240418	183600	889122910	18950	18950	18950	18950	0
62	20240418	183500	889122910	18950	18950	18950	18950	5010
63	20240418	183400	889122910	18950	18950	18950	18950	0
64	20240418	183300	889122910	18950	18950	18950	18950	0
65	20240418	183200	889122910	18950	18950	18950	18950	0
66	20240418	183100	889122910	18950	18950	18950	18950	0
67	20240418	183000	889122910	18950	18950	18950	18950	0
68	20240418	182900	889122910	18950	18950	18950	18950	0
69	20240418	182800	889122910	18950	18950	18950	18950	0
70	20240418	182700	889122910	18950	18950	18950	18950	0
71	20240418	182600	889122910	18950	18950	18950	18950	0
72	20240418	182500	889122910	18950	18950	18950	18950	0
73	20240418	182400	889122910	18950	18950	18950	18950	0
74	20240418	182300	889122910	18950	18950	18950	18950	0
75	20240418	182200	889122910	18950	18950	18950	18950	0
76	20240418	182100	889122910	18950	18950	18950	18950	0
77	20240418	182000	889122910	18950	18950	18950	18950	0
78	20240418	181900	889122910	18950	18950	18950	18950	0
79	20240418	181800	889122910	18950	18950	18950	18950	0
80	20240418	181700	889122910	18950	18950	18950	18950	0
81	20240418	181600	889122910	18950	18950	18950	18950	0
82	20240418	181500	889122910	18950	18950	18950	18950	0
83	20240418	181400	889122910	18950	18950	18950	18950	0
84	20240418	181300	889122910	18950	18950	18950	18950	0
85	20240418	181200	889122910	18950	18950	18950	18950	0
86	20240418	181100	889122910	18950	18950	18950	18950	0
87	20240418	181000	889122910	18950	18950	18950	18950	0
88	20240418	180900	889122910	18950	18950	18950	18950	0
89	20240418	180800	889122910	18950	18950	18950	18950	0
90	20240418	180700	889122910	18950	18950	18950	18950	0
91	20240418	180600	889122910	18950	18950	18950	18950	0
92	20240418	180500	889122910	18950	18950	18950	18950	5010
93	20240418	180400	889122910	18950	18950	18950	18950	0
94	20240418	180300	889122910	18950	18950	18950	18950	0
95	20240418	180200	889122910	18950	18950	18950	18950	0
96	20240418	180100	889122910	18950	18950	18950	18950	0
97	20240418	180000	889122910	18950	18950	18950	18950	0
98	20240418	175900	889122910	18950	18950	18950	18950	0
99	20240418	175800	889122910	18950	18950	18950	18950	0
100	20240418	175700	889122910	18950	18950	18950	18950	0
101	20240418	175600	889122910	18950	18950	18950	18950	0
102	20240418	175500	889122910	18950	18950	18950	18950	0
103	20240418	175400	889122910	18950	18950	18950	18950	0
104	20240418	175300	889122910	18950	18950	18950	18950	0
105	20240418	175200	889122910	18950	18950	18950	18950	0
106	20240418	175100	889122910	18950	18950	18950	18950	0
107	20240418	175000	889122910	18950	18950	18950	18950	0
108	20240418	174900	889122910	18950	18950	18950	18950	0
109	20240418	174800	889122910	18950	18950	18950	18950	0
110	20240418	174700	889122910	18950	18950	18950	18950	0
111	20240418	174600	889122910	18950	18950	18950	18950	0
112	20240418	174500	889122910	18950	18950	18950	18950	0
113	20240418	174400	889122910	18950	18950	18950	18950	0
114	20240418	174300	889122910	18950	18950	18950	18950	0
115	20240418	174200	889122910	18950	18950	18950	18950	0
116	20240418	174100	889122910	18950	18950	18950	18950	0
117	20240418	174000	889122910	18950	18950	18950	18950	0
118	20240418	173900	889122910	18950	18950	18950	18950	0
119	20240418	173800	889122910	18950	18950	18950	18950	0
120	20240418	173700	889122910	18950	18950	18950	18950	0
121	20240418	173600	889122910	18950	18950	18950	18950	0
122	20240418	173500	889122910	18950	18950	18950	18950	5010
123	20240418	173400	889122910	18950	18950	18950	18950	0
124	20240418	173300	889122910	18950	18950	18950	18950	0
125	20240418	173200	889122910	18950	18950	18950	18950	0
126	20240418	173100	889122910	18950	18950	18950	18950	0
127	20240418	173000	889122910	18950	18950	18950	18950	0
128	20240418	172900	889122910	18950	18950	18950	18950	0
129	20240418	172800	889122910	18950	18950	18950	18950	0
130	20240418	172700	889122910	18950	18950	18950	18950	0
131	20240418	172600	889122910	18950	18950	18950	18950	0
132	20240418	172500	889122910	18950	18950	18950	18950	0
133	20240418	172400	889122910	18950	18950	18950	18950	0
134	20240418	172300	889122910	18950	18950	18950	18950	0
135	20240418	172200	889122910	18950	18950	18950	18950	0
136	20240418	172100	889122910	18950	18950	18950	18950	0
137	20240418	172000	889122910	18950	18950	18950	18950	0
138	20240418	171900	889122910	18950	18950	18950	18950	0
139	20240418	171800	889122910	18950	18950	18950	18950	0
140	20240418	171700	889122910	18950	18950	18950	18950	0
141	20240418	171600	889122910	18950	18950	18950	18950	0
142	20240418	171500	889122910	18950	18950	18950	18950	0
143	20240418	171400	889122910	18950	18950	18950	18950	0
144	20240418	171300	889122910	18950	18950	18950	18950	0
145	20240418	171200	889122910	18950	18950	18950	18950	0
146	20240418	171100	889122910	18950	18950	18950	18950	0
147	20240418	171000	889122910	18950	18950	18950	18950	0
148	20240418	170900	889122910	18950	18950	18950	18950	0
149	20240418	170800	889122910	18950	18950	18950	18950	0
150	20240418	170700	889122910	18950	18950	18950	18950	0
151	20240418	170600	889122910	18950	18950	18950	18950	0
152	20240418	170500	889122910	18950	18950	18950	18950	5010
153	20240418	170400	889122910	18950	18950	18950	18950	0
154	20240418	170300	889122910	18950	18950	18950	18950	0
155	20240418	170200	889122910	18950	18950	18950	18950	0
156	20240418	170100	889122910	18950	18950	18950	18950	0
157	20240418	170000	889122910	18950	18950	18950	18950	0
158	20240418	165900	889122910	18950	18950	18950	18950	0
159	20240418	165800	889122910	18950	18950	18950	18950	0
160	20240418	165700	889122910	18950	18950	18950	18950	0
161	20240418	165600	889122910	18950	18950	18950	18950	0
162	20240418	165500	889122910	18950	18950	18950	18950	0
163	20240418	165400	889122910	18950	18950	18950	18950	0
164	20240418	165300	889122910	18950	18950	18950	18950	0
165	20240418	165200	889122910	18950	18950	18950	18950	0
166	20240418	165100	889122910	18950	18950	18950	18950	0
167	20240418	165000	889122910	18950	18950	18950	18950	0
168	20240418	164900	889122910	18950	18950	18950	18950	0
169	20240418	164800	889122910	18950	18950	18950	18950	0
170	20240418	164700	889122910	18950	18950	18950	18950	0
171	20240418	164600	889122910	18950	18950	18950	18950	0
172	20240418	164500	889122910	18950	18950	18950	18950	0
173	20240418	164400	889122910	18950	18950	18950	18950	0
174	20240418	164300	889122910	18950	18950	18950	18950	0
175	20240418	164200	889122910	18950	18950	18950	18950	0
176	20240418	164100	889122910	18950	18950	18950	18950	0
177	20240418	164000	889122910	18950	18950	18950	18950	0
178	20240418	163900	889122910	18950	18950	18950	18950	0
179	20240418	163800	889122910	18950	18950	18950	18950	0
180	20240418	163700	889122910	18950	18950	18950	18950	0
181	20240418	163600	889122910	18950	18950	18950	18950	0
182	20240418	163500	889122910	18950	18950	18950	18950	5010
183	20240418	163400	889122910	18950	18950	18950	18950	0
184	20240418	163300	889122910	18950	18950	18950	18950	0
185	20240418	163200	889122910	18950	18950	18950	18950	0
186	20240418	163100	889122910	18950	18950	18950	18950	0
187	20240418	163000	889122910	18950	18950	18950	18950	0
188	20240418	162900	889122910	18950	18950	18950	18950	0
189	20240418	162800	889122910	18950	18950	18950	18950	0
190	20240418	162700	889122910	18950	18950	18950	18950	0
191	20240418	162600	889122910	18950	18950	18950	18950	0
192	20240418	162500	889122910	18950	18950	18950	18950	0
193	20240418	162400	889122910	18950	18950	18950	18950	0
194	20240418	162300	889122910	18950	18950	18950	18950	0
195	20240418	162200	889122910	18950	18950	18950	18950	0
196	20240418	162100	889122910	18950	18950	18950	18950	0
197	20240418	162000	889122910	18950	18950	18950	18950	0
198	20240418	161900	889122910	18950	18950	18950	18950	0
199	20240418	161800	889122910	18950	18950	18950	18950	0
200	20240418	161700	889122910	18950	18950	18950	18950	0
201	20240418	161600	889122910	18950	18950	18950	18950	0
202	20240418	161500	889122910	18950	18950	18950	18950	0
203	20240418	161400	889122910	18950	18950	18950	18950	0
204	20240418	161300	889122910	18950	18950	18950	18950	0
205	20240418	161200	889122910	18950	18950	18950	18950	0
206	20240418	161100	889122910	18950	18950	18950	18950	0
207	20240418	161000	889122910	18950	18950	18950	18950	0
208	20240418	160900	889122910	18950	18950	18950	18950	0
209	20240418	160800	889122910	18950	18950	18950	18950	0
210	20240418	160700	889122910	18950	18950	18950	18950	0
211	20240418	160600	889122910	18950	18950	18950	18950	0
212	20240418	160500	889122910	18950	18950	18950	18950	5010
213	20240418	160400	889122910	18950	18950	18950	18950	0
214	20240418	160300	889122910	18950	18950	18950	18950	0
215	20240418	160200	889122910	18950	18950	18950	18950	0
216	20240418	160100	889122910	18950	18950	18950	18950	0
217	20240418	160000	889122910	18950	18950	18950	18950	0
218	20240418	155900	889122910	18950	18950	18950	18950	0
219	20240418	155800	889122910	18950	18950	18950	18950	0
220	20240418	155700	889122910	18950	18950	18950	18950	0
221	20240418	155600	889122910	18950	18950	18950	18950	0
222	20240418	155500	889122910	18950	18950	18950	18950	0
223	20240418	155400	889122910	18950	18950	18950	18950	0
224	20240418	155300	889122910	18950	18950	18950	18950	0
225	20240418	155200	889122910	18950	18950	18950	18950	0
226	20240418	155100	889122910	18950	18950	18950	18950	0
227	20240418	155000	889122910	18950	18950	18950	18950	0
228	20240418	154900	889122910	18950	18950	18950	18950	0
229	20240418	154800	889122910	18950	18950	18950	18950	0
230	20240418	154700	889122910	18950	18950	18950	18950	0
231	20240418	154600	889122910	18950	18950	18950	18950	0
232	20240418	154500	889122910	18950	18950	18950	18950	0
233	20240418	154400	889122910	18950	18950	18950	18950	0
234	20240418	154300	889122910	18950	18950	18950	18950	0
235	20240418	154200	889122910	18950	18950	18950	18950	0
236	20240418	154100	889122910	18950	18950	18950	18950	0
237	20240418	154000	889122910	18950	18950	18950	18950	0
238	20240418	153900	889122910	18950	18950	18950	18950	0
239	20240418	153800	889122910	18950	18950	18950	18950	0
240	20240418	153700	889122910	18950	18950	18950	18950	0
241	20240418	153600	889122910	18950	18950	18950	18950	0
242	20240418	153500	889122910	18950	18950	18950	18950	5010
243	20240418	153400	889122910	18950	18950	18950	18950	0
244	20240418	153300	889122910	18950	18950	18950	18950	0
245	20240418	153200	889122910	18950	18950	18950	18950	0
246	20240418	153100	889122910	18950	18950	18950	18950	0
247	20240418	153000	889122910	18950	18950	18950	18950	5010
248	20240418	152900	794183410	19000	19000	19000	19000	0
249	20240418	152800	794183410	19000	19000	19000	19000	0
250	20240418	152700	794183410	19000	19000	19000	19000	0
251	20240418	152600	794183410	19000	19000	19000	19000	0
252	20240418	152500	794183410	19000	19000	19000	19000	0
253	20240418	152400	794183410	19000	19000	19000	19000	0
254	20240418	152300	794183410	19000	19000	19000	19000	0
255	20240418	152200	794183410	19000	19000	19000	19000	0
256	20240418	152100	794183410	19000	19000	19000	19000	0
257	20240418	152000	794183410	19000	19000	19000	19000	0
258	20240418	151900	794183410	19000	19000	19010	19000	1599
259	20240418	151800	763792300	19010	19000	19010	19000	136
260	20240418	151700	761208250	19000	19000	19000	19000	380
261	20240418	151600	753988250	19010	19000	19010	19000	152
262	20240418	151500	751100080	19000	19000	19000	19000	50
263	20240418	151400	750150080	19010	19010	19010	19000	42
264	20240418	151300	749351950	19010	19010	19010	19000	70
265	20240418	151200	748021790	19010	19010	19010	19010	545
266	20240418	151100	737661340	19010	19020	19020	19010	92
267	20240418	151000	735912350	19010	19020	19020	19010	124
268	20240418	150900	733554890	19010	19010	19020	19010	32
269	20240418	150800	732946500	19020	19020	19020	19020	36
270	20240418	150700	732261780	19020	19020	19020	19020	5
271	20240418	150600	732166680	19010	19010	19010	19010	34
272	20240418	150500	731520340	19020	19010	19020	19010	256
273	20240418	150400	726651620	19020	19020	19020	19020	33
274	20240418	150300	726023960	19010	19020	19020	19010	119
275	20240418	150200	723761100	19010	19010	19020	19010	88
276	20240418	150100	722087930	19010	19020	19020	19010	64
277	20240418	150000	720871040	19020	19020	19020	19010	972
278	20240418	145900	702384340	19020	19010	19020	19010	161
279	20240418	145800	699322320	19010	19010	19010	19010	51
280	20240418	145700	698352810	19020	19020	19020	19020	217
281	20240418	145600	694225470	19010	19010	19010	19010	40
282	20240418	145500	693465070	19010	19010	19010	19010	58
283	20240418	145400	692362490	19020	19020	19020	19020	13
284	20240418	145300	692115230	19020	19010	19020	19010	49
285	20240418	145200	691183730	19010	19010	19010	19010	20
286	20240418	145100	690803530	19020	19020	19020	19020	18
287	20240418	145000	690461170	19010	19020	19020	19010	35
288	20240418	144900	689795810	19020	19010	19020	19010	56
289	20240418	144800	688731030	19010	19020	19020	19010	81
290	20240418	144700	687191110	19010	19010	19010	19010	25
291	20240418	144600	686715860	19020	19010	19020	19010	507
292	20240418	144500	677073050	19010	19010	19010	19010	26
293	20240418	144400	676578790	19010	19010	19010	19010	4
294	20240418	144300	676502750	19020	19010	19020	19010	12
295	20240418	144200	676274530	19010	19010	19020	19010	104
296	20240418	144100	674297480	19010	19020	19020	19010	70
297	20240418	144000	672966630	19010	19010	19010	19010	4
298	20240418	143900	672890590	19010	19010	19020	19010	131
299	20240418	143800	670399280	19010	19020	19020	19010	128
300	20240418	143700	667964760	19020	19010	19020	19010	60
301	20240418	143600	666823830	19020	19010	19020	19010	34
302	20240418	143500	666177460	19020	19010	19020	19010	19
303	20240418	143400	665816100	19010	19010	19010	19010	24
304	20240418	143300	665359860	19010	19010	19020	19010	44
305	20240418	143200	664523300	19010	19010	19010	19010	1
306	20240418	143100	664504290	19010	19020	19020	19010	6
307	20240418	143000	664390220	19010	19020	19020	19010	237
308	20240418	142900	659884670	19010	19020	19020	19010	11
309	20240418	142800	659675460	19020	19020	19030	19010	92
310	20240418	142700	657925130	19020	19010	19020	19010	181
311	20240418	142600	654483040	19010	19010	19010	19010	7
312	20240418	142500	654349970	19020	19020	19020	19010	30
313	20240418	142400	653779380	19010	19020	19020	19010	8
314	20240418	142300	653627240	19020	19020	19020	19020	397
315	20240418	142200	646076300	19020	19020	19030	19020	12
316	20240418	142100	645847960	19020	19020	19020	19020	7
317	20240418	142000	645714820	19020	19020	19020	19020	179
318	20240418	141900	642310240	19030	19010	19030	19010	321
319	20240418	141800	636204680	19010	19010	19010	19010	5
320	20240418	141700	636109630	19010	19010	19020	19010	282
321	20240418	141600	630748660	19010	19010	19010	19010	21
322	20240418	141500	630349450	19010	19010	19010	19010	3
323	20240418	141400	630292420	19020	19020	19030	19020	127
324	20240418	141300	627876700	19030	19030	19030	19020	11
325	20240418	141200	627667410	19030	19030	19030	19030	32
326	20240418	141100	627058450	19040	19030	19040	19030	13
327	20240418	141000	626810960	19030	19040	19040	19030	4
328	20240418	140900	626734830	19030	19040	19040	19030	39
329	20240418	140800	625992470	19030	19040	19040	19030	24
330	20240418	140700	625535690	19030	19040	19040	19030	5
331	20240418	140600	625440530	19040	19020	19040	19020	75
332	20240418	140500	624013970	19020	19020	19020	19020	25
333	20240418	140400	623538470	19020	19030	19030	19020	112
334	20240418	140300	621408100	19030	19030	19030	19030	131
335	20240418	140200	618915170	19030	19030	19030	19020	361
336	20240418	140100	612045680	19030	19040	19040	19030	73
337	20240418	140000	610656350	19030	19030	19030	19030	9
338	20240418	135900	610485080	19030	19030	19030	19030	10
339	20240418	135800	610294780	19030	19030	19040	19030	69
340	20240418	135700	608981540	19030	19030	19030	19030	51
341	20240418	135600	608011010	19030	19040	19040	19030	28
342	20240418	135500	607478060	19030	19030	19040	19030	49
343	20240418	135400	606545470	19030	19040	19040	19030	21
344	20240418	135300	606145830	19040	19040	19040	19040	19
345	20240418	135200	605784070	19030	19030	19030	19030	17
346	20240418	135100	605460560	19030	19040	19040	19030	50
347	20240418	135000	604508870	19040	19040	19040	19030	407
348	20240418	134900	596759760	19030	19030	19030	19030	94
349	20240418	134800	594970940	19030	19050	19060	19030	1041
350	20240418	134700	575146060	19060	19050	19060	19050	34
351	20240418	134600	574498200	19050	19060	19060	19050	52
352	20240418	134500	573507110	19060	19060	19070	19060	31
353	20240418	134400	572916110	19070	19060	19070	19060	38
354	20240418	134300	572191820	19060	19060	19060	19060	16
355	20240418	134200	571886860	19060	19050	19060	19050	286
356	20240418	134100	566435860	19050	19050	19050	19050	41
357	20240418	134000	565654810	19050	19050	19050	19050	19
358	20240418	133900	565292860	19060	19050	19060	19050	30
359	20240418	133800	564721220	19050	19050	19050	19050	19
360	20240418	133700	564359270	19050	19050	19060	19050	242
361	20240418	133600	559749020	19050	19050	19050	19050	16
362	20240418	133500	559444220	19050	19050	19050	19050	16
363	20240418	133400	559139420	19060	19060	19060	19060	33
364	20240418	133300	558510440	19050	19060	19060	19050	21
365	20240418	133200	558110380	19070	19060	19070	19060	53
366	20240418	133100	557100170	19060	19060	19060	19060	15
367	20240418	133000	556814270	19050	19060	19060	19050	21
368	20240418	132900	556414210	19060	19060	19060	19060	35
369	20240418	132800	555747110	19050	19070	19070	19050	39
370	20240418	132700	555004130	19060	19060	19070	19060	11
371	20240418	132600	554794460	19050	19060	19060	19050	58
372	20240418	132500	553689200	19060	19060	19060	19050	70
373	20240418	132400	552355350	19060	19060	19060	19060	33
374	20240418	132300	551726370	19070	19050	19070	19050	21
375	20240418	132200	551326300	19060	19060	19060	19050	33
376	20240418	132100	550697630	19060	19070	19070	19060	17
377	20240418	132000	550373450	19060	19060	19060	19060	0
378	20240418	131900	550373450	19060	19060	19060	19050	260
379	20240418	131800	545418050	19070	19070	19070	19070	0
380	20240418	131700	545418050	19070	19060	19070	19060	75
381	20240418	131600	543988540	19060	19070	19070	19060	78
382	20240418	131500	542501640	19080	19060	19080	19060	392
383	20240418	131400	535026850	19060	19060	19060	19060	0
384	20240418	131300	535026850	19060	19070	19070	19060	53
385	20240418	131200	534016530	19060	19060	19060	19060	20
386	20240418	131100	533635330	19060	19060	19060	19060	1
387	20240418	131000	533616270	19060	19050	19060	19050	213
388	20240418	130900	529556540	19050	19050	19050	19050	20
389	20240418	130800	529175540	19050	19060	19060	19050	916
390	20240418	130700	511717440	19070	19070	19070	19070	14
391	20240418	130600	511450460	19060	19060	19060	19060	1
392	20240418	130500	511431400	19060	19070	19070	19060	42
393	20240418	130400	510630690	19070	19070	19070	19070	0
394	20240418	130300	510630690	19070	19070	19070	19070	0
395	20240418	130200	510630690	19070	19080	19080	19070	22
396	20240418	130100	510211050	19070	19070	19070	19070	20
397	20240418	130000	509829650	19070	19080	19080	19070	6
398	20240418	125900	509715220	19080	19080	19080	19080	19
399	20240418	125800	509352700	19070	19070	19070	19060	102
400	20240418	125700	507408060	19070	19080	19080	19070	14
401	20240418	125600	507140970	19080	19080	19080	19080	33
402	20240418	125500	506511330	19070	19070	19080	19070	33
403	20240418	125400	505882010	19090	19110	19110	19090	15
404	20240418	125300	505595640	19100	19080	19110	19080	34
405	20240418	125200	504946790	19070	19100	19100	19070	47
406	20240418	125100	504049790	19100	19090	19100	19090	40
407	20240418	125000	503286040	19090	19090	19090	19090	63
408	20240418	124900	502083370	19080	19080	19080	19080	4
409	20240418	124800	502007050	19090	19090	19090	19090	9
410	20240418	124700	501835240	19070	19080	19090	19070	305
411	20240418	124600	496015710	19070	19080	19080	19070	15
412	20240418	124500	495729540	19070	19070	19070	19070	0
413	20240418	124400	495729540	19070	19070	19070	19070	35
414	20240418	124300	495062090	19080	19080	19080	19080	14
415	20240418	124200	494794970	19080	19080	19080	19080	11
416	20240418	124100	494585090	19080	19080	19080	19080	165
417	20240418	124000	491436890	19080	19080	19080	19080	29
418	20240418	123900	490883570	19080	19080	19080	19080	0
419	20240418	123800	490883570	19080	19090	19120	19080	64
420	20240418	123700	489662050	19080	19080	19080	19080	20
421	20240418	123600	489280450	19090	19080	19140	19070	224
422	20240418	123500	485003790	19080	19080	19080	19080	12
423	20240418	123400	484774830	19070	19070	19070	19070	0
424	20240418	123300	484774830	19070	19070	19070	19070	80
425	20240418	123200	483249230	19070	19070	19070	19070	15
426	20240418	123100	482963180	19070	19070	19070	19060	136
427	20240418	123000	480370000	19060	19120	19120	19060	4140
428	20240418	122900	401377220	19100	19110	19110	19100	32
429	20240418	122800	400765910	19120	19130	19130	19120	6
430	20240418	122700	400651160	19140	19140	19140	19140	16
431	20240418	122600	400344920	19130	19110	19130	19110	130
432	20240418	122500	397859460	19110	19120	19120	19110	4
433	20240418	122400	397783010	19110	19110	19110	19110	9
434	20240418	122300	397611020	19110	19110	19110	19110	0
435	20240418	122200	397611020	19110	19110	19110	19100	60
436	20240418	122100	396464650	19100	19100	19100	19100	0
437	20240418	122000	396464650	19100	19110	19110	19100	5
438	20240418	121900	396369140	19110	19110	19110	19100	35
439	20240418	121800	395700490	19100	19100	19100	19100	0
440	20240418	121700	395700490	19100	19110	19110	19100	88
441	20240418	121600	394019190	19110	19100	19110	19100	69
442	20240418	121500	392701120	19100	19100	19100	19100	20
443	20240418	121400	392319120	19100	19110	19110	19100	39
444	20240418	121300	391574110	19110	19110	19110	19110	1
445	20240418	121200	391555000	19110	19100	19110	19100	21
446	20240418	121100	391153890	19110	19120	19120	19110	38
447	20240418	121000	390427560	19120	19120	19120	19120	1
448	20240418	120900	390408440	19110	19110	19110	19110	3
449	20240418	120800	390351110	19120	19110	19120	19110	34
450	20240418	120700	389701230	19120	19120	19120	19120	1
451	20240418	120600	389682110	19120	19110	19120	19110	20
452	20240418	120500	389299740	19120	19120	19120	19120	6
453	20240418	120400	389185020	19120	19120	19120	19120	4
454	20240418	120300	389108540	19120	19110	19120	19110	52
455	20240418	120200	388114810	19110	19110	19110	19110	1
456	20240418	120100	388095700	19110	19110	19110	19110	6
457	20240418	120000	387981040	19120	19110	19120	19110	18
458	20240418	115900	387636890	19110	19110	19110	19110	4
459	20240418	115800	387560450	19110	19100	19110	19100	10
460	20240418	115700	387369370	19100	19100	19100	19100	20
461	20240418	115600	386987370	19110	19110	19110	19110	1
462	20240418	115500	386968260	19110	19100	19110	19100	17
463	20240418	115400	386643400	19100	19110	19110	19100	41
464	20240418	115300	385860090	19110	19110	19110	19110	9
465	20240418	115200	385688100	19120	19120	19120	19120	12
466	20240418	115100	385458660	19120	19120	19120	19120	0
467	20240418	115000	385458660	19120	19120	19120	19110	41
468	20240418	114900	384674960	19110	19110	19110	19110	0
469	20240418	114800	384674960	19110	19110	19110	19110	5
470	20240418	114700	384579410	19110	19100	19110	19100	34
471	20240418	114600	383929870	19110	19110	19110	19110	3
472	20240418	114500	383872540	19110	19110	19110	19110	1
473	20240418	114400	383853430	19110	19110	19110	19110	18
474	20240418	114300	383509450	19110	19110	19110	19110	16
475	20240418	114200	383203690	19110	19110	19120	19110	48
476	20240418	114100	382286310	19110	19110	19110	19110	0
477	20240418	114000	382286310	19110	19110	19110	19110	67
478	20240418	113900	381005940	19110	19130	19130	19110	961
479	20240418	113800	362631900	19130	19130	19130	19130	0
480	20240418	113700	362631900	19130	19120	19130	19120	37
481	20240418	113600	361924450	19120	19130	19130	19120	101
482	20240418	113500	359993170	19120	19120	19120	19120	250
483	20240418	113400	355213170	19130	19130	19130	19130	16
484	20240418	113300	354907090	19120	19120	19130	19120	33
485	20240418	113200	354276120	19130	19130	19140	19130	104
486	20240418	113100	352286580	19130	19140	19140	19130	17
487	20240418	113000	351961250	19140	19140	19140	19140	1
488	20240418	112900	351942110	19140	19140	19140	19140	16
489	20240418	112800	351635870	19140	19140	19140	19130	168
490	20240418	112700	348421990	19150	19150	19150	19150	5
491	20240418	112600	348326240	19150	19140	19150	19140	14
492	20240418	112500	348058180	19140	19140	19140	19140	20
493	20240418	112400	347675380	19140	19140	19140	19140	0
494	20240418	112300	347675380	19140	19140	19150	19140	21
495	20240418	112200	347273300	19140	19150	19150	19140	19
496	20240418	112100	346909630	19150	19150	19150	19150	5
497	20240418	112000	346813880	19140	19140	19140	19140	33
498	20240418	111900	346182260	19130	19130	19130	19130	0
499	20240418	111800	346182260	19130	19130	19140	19130	93
500	20240418	111700	344402460	19140	19140	19140	19140	0
501	20240418	111600	344402460	19140	19130	19140	19130	40
502	20240418	111500	343637250	19130	19130	19140	19130	37
503	20240418	111400	342929320	19130	19130	19130	19130	0
504	20240418	111300	342929320	19130	19140	19140	19130	80
505	20240418	111200	341398420	19140	19130	19140	19130	27
506	20240418	111100	340881770	19130	19130	19130	19130	20
507	20240418	111000	340499170	19140	19140	19140	19140	39
508	20240418	110900	339752710	19130	19130	19130	19130	3
509	20240418	110800	339695320	19130	19140	19140	19130	29
510	20240418	110700	339140460	19140	19140	19140	19140	8
511	20240418	110600	338987340	19150	19150	19150	19150	0
512	20240418	110500	338987340	19150	19150	19150	19150	1
513	20240418	110400	338968190	19140	19130	19150	19130	69
514	20240418	110300	337647940	19140	19140	19140	19140	0
515	20240418	110200	337647940	19140	19140	19140	19140	16
516	20240418	110100	337341700	19130	19130	19130	19130	20
517	20240418	110000	336959100	19150	19150	19150	19150	18
518	20240418	105900	336614400	19140	19130	19150	19130	48
519	20240418	105800	335695990	19120	19120	19120	19120	35
520	20240418	105700	335026790	19110	19120	19120	19110	22
521	20240418	105600	334606350	19110	19110	19110	19110	3
522	20240418	105500	334549020	19100	19100	19100	19100	155
523	20240418	105400	331588520	19100	19110	19110	19100	553
524	20240418	105300	321026100	19100	19110	19120	19100	72
525	20240418	105200	319649870	19110	19110	19110	19110	1
526	20240418	105100	319630760	19100	19110	19110	19100	18
527	20240418	105000	319286820	19090	19110	19110	19090	21
528	20240418	104900	318885910	19100	19100	19100	19100	0
529	20240418	104800	318885910	19100	19090	19100	19090	53
530	20240418	104700	317873640	19100	19090	19100	19090	71
531	20240418	104600	316518240	19080	19080	19080	19080	20
532	20240418	104500	316136640	19080	19080	19080	19080	7
533	20240418	104400	316003080	19080	19080	19080	19080	0
534	20240418	104300	316003080	19080	19080	19080	19080	70
535	20240418	104200	314667480	19090	19090	19090	19090	6
536	20240418	104100	314552940	19080	19080	19080	19080	47
537	20240418	104000	313656180	19080	19080	19080	19080	0
538	20240418	103900	313656180	19080	19080	19080	19080	20
539	20240418	103800	313274580	19080	19080	19080	19080	20
540	20240418	103700	312892980	19090	19090	19090	19090	28
541	20240418	103600	312358460	19090	19080	19090	19080	21
542	20240418	103500	311957770	19080	19080	19080	19080	1
543	20240418	103400	311938690	19080	19080	19080	19080	142
544	20240418	103300	309229330	19080	19080	19080	19080	10
545	20240418	103200	309038530	19080	19080	19080	19080	78
546	20240418	103100	307550290	19080	19080	19080	19080	6
547	20240418	103000	307435810	19090	19090	19090	19090	2
548	20240418	102900	307397630	19080	19080	19080	19080	20
549	20240418	102800	307016030	19090	19090	19090	19090	0
550	20240418	102700	307016030	19090	19090	19090	19090	55
551	20240418	102600	305966080	19070	19070	19070	19070	0
552	20240418	102500	305966080	19070	19070	19070	19070	20
553	20240418	102400	305584680	19090	19070	19090	19070	44
554	20240418	102300	304745580	19070	19070	19070	19070	0
555	20240418	102200	304745580	19070	19070	19070	19070	0
556	20240418	102100	304745580	19070	19070	19070	19070	20
557	20240418	102000	304364180	19070	19070	19070	19070	5
558	20240418	101900	304268830	19090	19090	19090	19090	1
559	20240418	101800	304249740	19080	19080	19080	19080	66
560	20240418	101700	302990460	19080	19080	19080	19080	0
561	20240418	101600	302990460	19080	19080	19080	19080	0
562	20240418	101500	302990460	19080	19080	19080	19080	0
563	20240418	101400	302990460	19080	19080	19080	19080	20
564	20240418	101300	302608860	19090	19090	19090	19090	34
565	20240418	101200	301959800	19080	19080	19080	19080	0
566	20240418	101100	301959800	19080	19080	19080	19080	20
567	20240418	101000	301578200	19090	19090	19090	19090	1
568	20240418	100900	301559110	19090	19090	19090	19090	0
569	20240418	100800	301559110	19090	19090	19090	19090	5
570	20240418	100700	301463660	19090	19090	19090	19080	31
571	20240418	100600	300872070	19090	19080	19090	19080	3
572	20240418	100500	300814810	19070	19070	19070	19070	214
573	20240418	100400	296733830	19070	19060	19070	19060	48
574	20240418	100300	295818670	19060	19060	19060	19060	0
575	20240418	100200	295818670	19060	19070	19070	19060	42
576	20240418	100100	295018140	19070	19070	19070	19070	0
577	20240418	100000	295018140	19070	19060	19070	19060	53
578	20240418	095900	294007630	19050	19060	19060	19050	33
579	20240418	095800	293378950	19060	19070	19070	19060	34
580	20240418	095700	292730890	19060	19050	19070	19050	759
581	20240418	095600	278257560	19070	19060	19070	19060	35
582	20240418	095500	277590450	19050	19050	19050	19050	39
583	20240418	095400	276847500	19050	19050	19050	19050	1
584	20240418	095300	276828450	19050	19070	19070	19050	48
585	20240418	095200	275914030	19070	19060	19070	19060	76
586	20240418	095100	274464970	19050	19060	19060	19050	61
587	20240418	095000	273302750	19050	19060	19060	19050	161
588	20240418	094900	270234360	19060	19080	19080	19050	1422
589	20240418	094800	243119020	19080	19080	19080	19080	0
590	20240418	094700	243119020	19080	19080	19080	19080	0
591	20240418	094600	243119020	19080	19090	19090	19080	21
592	20240418	094500	242718330	19090	19090	19090	19090	0
593	20240418	094400	242718330	19090	19080	19090	19080	2
594	20240418	094300	242680160	19080	19080	19080	19080	59
595	20240418	094200	241554440	19070	19080	19080	19070	212
596	20240418	094100	237510540	19080	19080	19080	19080	138
597	20240418	094000	234877500	19080	19070	19080	19070	164
598	20240418	093900	231748710	19070	19080	19080	19070	22
599	20240418	093800	231329160	19080	19080	19080	19080	2
600	20240418	093700	231291000	19070	19070	19070	19070	0
601	20240418	093600	231291000	19070	19070	19070	19070	119
602	20240418	093500	229021670	19070	19080	19080	19070	25
603	20240418	093400	228544870	19080	19080	19080	19080	100
604	20240418	093300	226636870	19080	19070	19080	19070	12
605	20240418	093200	226407920	19060	19060	19060	19060	20
606	20240418	093100	226026720	19070	19070	19070	19070	83
607	20240418	093000	224443910	19070	19070	19070	19060	22
608	20240418	092900	224024380	19070	19070	19070	19070	50
609	20240418	092800	223070880	19060	19060	19060	19060	50
610	20240418	092700	222117880	19060	19080	19080	19060	65
611	20240418	092600	220878960	19060	19070	19070	19060	61
612	20240418	092500	219715790	19070	19070	19070	19070	42
613	20240418	092400	218914850	19080	19080	19080	19080	0
614	20240418	092300	218914850	19080	19080	19080	19080	6
615	20240418	092200	218800370	19080	19090	19090	19080	92
616	20240418	092100	217045000	19080	19080	19080	19070	201
617	20240418	092000	213210160	19080	19120	19120	19080	2828
618	20240418	091900	159153740	19120	19130	19130	19120	170
619	20240418	091800	155902140	19130	19130	19130	19130	0
620	20240418	091700	155902140	19130	19130	19130	19130	135
621	20240418	091600	153319590	19130	19130	19140	19130	57
622	20240418	091500	152228850	19130	19120	19200	19120	405
623	20240418	091400	144478850	19120	19120	19120	19120	0
624	20240418	091300	144478850	19120	19120	19120	19120	1
625	20240418	091200	144459730	19120	19120	19120	19120	38
626	20240418	091100	143733170	19120	19120	19120	19120	83
627	20240418	091000	142146210	19120	19120	19120	19120	13
628	20240418	090900	141897650	19110	19100	19110	19100	131
629	20240418	090800	139394530	19110	19110	19110	19110	7
630	20240418	090700	139260760	19110	19110	19110	19110	60
631	20240418	090600	138114160	19110	19110	19110	19110	117
632	20240418	090500	135878290	19120	19120	19120	19120	77
633	20240418	090400	134406050	19130	19210	19210	19100	221
634	20240418	090300	130180690	19210	19210	19210	19210	11
635	20240418	090200	129969380	19130	19220	19220	19120	782
636	20240418	090100	114958070	19210	19220	19220	19210	252
637	20240418	090000	110115440	19220	19490	19490	19200	5654