KissMeData/084850/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194300	426201170	18960	18960	18960	18960	185
3	20240418	194200	426201170	18960	18960	18960	18960	0
4	20240418	194100	426201170	18960	18960	18960	18960	0
5	20240418	194000	426201170	18960	18960	18960	18960	0
6	20240418	193900	426201170	18960	18960	18960	18960	0
7	20240418	193800	426201170	18960	18960	18960	18960	0
8	20240418	193700	426201170	18960	18960	18960	18960	0
9	20240418	193600	426201170	18960	18960	18960	18960	0
10	20240418	193500	426201170	18960	18960	18960	18960	0
11	20240418	193400	426201170	18960	18960	18960	18960	0
12	20240418	193300	426201170	18960	18960	18960	18960	0
13	20240418	193200	426201170	18960	18960	18960	18960	0
14	20240418	193100	426201170	18960	18960	18960	18960	0
15	20240418	193000	426201170	18960	18960	18960	18960	0
16	20240418	192900	426201170	18960	18960	18960	18960	0
17	20240418	192800	426201170	18960	18960	18960	18960	0
18	20240418	192700	426201170	18960	18960	18960	18960	0
19	20240418	192600	426201170	18960	18960	18960	18960	0
20	20240418	192500	426201170	18960	18960	18960	18960	0
21	20240418	192400	426201170	18960	18960	18960	18960	0
22	20240418	192300	426201170	18960	18960	18960	18960	0
23	20240418	192200	426201170	18960	18960	18960	18960	0
24	20240418	192100	426201170	18960	18960	18960	18960	0
25	20240418	192000	426201170	18960	18960	18960	18960	0
26	20240418	191900	426201170	18960	18960	18960	18960	0
27	20240418	191800	426201170	18960	18960	18960	18960	0
28	20240418	191700	426201170	18960	18960	18960	18960	0
29	20240418	191600	426201170	18960	18960	18960	18960	0
30	20240418	191500	426201170	18960	18960	18960	18960	0
31	20240418	191400	426201170	18960	18960	18960	18960	0
32	20240418	191300	426201170	18960	18960	18960	18960	185
33	20240418	191200	426201170	18960	18960	18960	18960	0
34	20240418	191100	426201170	18960	18960	18960	18960	0
35	20240418	191000	426201170	18960	18960	18960	18960	0
36	20240418	190900	426201170	18960	18960	18960	18960	0
37	20240418	190800	426201170	18960	18960	18960	18960	0
38	20240418	190700	426201170	18960	18960	18960	18960	0
39	20240418	190600	426201170	18960	18960	18960	18960	0
40	20240418	190500	426201170	18960	18960	18960	18960	0
41	20240418	190400	426201170	18960	18960	18960	18960	0
42	20240418	190300	426201170	18960	18960	18960	18960	0
43	20240418	190200	426201170	18960	18960	18960	18960	0
44	20240418	190100	426201170	18960	18960	18960	18960	0
45	20240418	190000	426201170	18960	18960	18960	18960	0
46	20240418	185900	426201170	18960	18960	18960	18960	0
47	20240418	185800	426201170	18960	18960	18960	18960	0
48	20240418	185700	426201170	18960	18960	18960	18960	0
49	20240418	185600	426201170	18960	18960	18960	18960	0
50	20240418	185500	426201170	18960	18960	18960	18960	0
51	20240418	185400	426201170	18960	18960	18960	18960	0
52	20240418	185300	426201170	18960	18960	18960	18960	0
53	20240418	185200	426201170	18960	18960	18960	18960	0
54	20240418	185100	426201170	18960	18960	18960	18960	0
55	20240418	185000	426201170	18960	18960	18960	18960	0
56	20240418	184900	426201170	18960	18960	18960	18960	0
57	20240418	184800	426201170	18960	18960	18960	18960	0
58	20240418	184700	426201170	18960	18960	18960	18960	0
59	20240418	184600	426201170	18960	18960	18960	18960	0
60	20240418	184500	426201170	18960	18960	18960	18960	0
61	20240418	184400	426201170	18960	18960	18960	18960	0
62	20240418	184300	426201170	18960	18960	18960	18960	185
63	20240418	184200	426201170	18960	18960	18960	18960	0
64	20240418	184100	426201170	18960	18960	18960	18960	0
65	20240418	184000	426201170	18960	18960	18960	18960	0
66	20240418	183900	426201170	18960	18960	18960	18960	0
67	20240418	183800	426201170	18960	18960	18960	18960	0
68	20240418	183700	426201170	18960	18960	18960	18960	0
69	20240418	183600	426201170	18960	18960	18960	18960	0
70	20240418	183500	426201170	18960	18960	18960	18960	0
71	20240418	183400	426201170	18960	18960	18960	18960	0
72	20240418	183300	426201170	18960	18960	18960	18960	0
73	20240418	183200	426201170	18960	18960	18960	18960	0
74	20240418	183100	426201170	18960	18960	18960	18960	0
75	20240418	183000	426201170	18960	18960	18960	18960	0
76	20240418	182900	426201170	18960	18960	18960	18960	0
77	20240418	182800	426201170	18960	18960	18960	18960	0
78	20240418	182700	426201170	18960	18960	18960	18960	0
79	20240418	182600	426201170	18960	18960	18960	18960	0
80	20240418	182500	426201170	18960	18960	18960	18960	0
81	20240418	182400	426201170	18960	18960	18960	18960	0
82	20240418	182300	426201170	18960	18960	18960	18960	0
83	20240418	182200	426201170	18960	18960	18960	18960	0
84	20240418	182100	426201170	18960	18960	18960	18960	0
85	20240418	182000	426201170	18960	18960	18960	18960	0
86	20240418	181900	426201170	18960	18960	18960	18960	0
87	20240418	181800	426201170	18960	18960	18960	18960	0
88	20240418	181700	426201170	18960	18960	18960	18960	0
89	20240418	181600	426201170	18960	18960	18960	18960	0
90	20240418	181500	426201170	18960	18960	18960	18960	0
91	20240418	181400	426201170	18960	18960	18960	18960	0
92	20240418	181300	426201170	18960	18960	18960	18960	185
93	20240418	181200	426201170	18960	18960	18960	18960	0
94	20240418	181100	426201170	18960	18960	18960	18960	0
95	20240418	181000	426201170	18960	18960	18960	18960	0
96	20240418	180900	426201170	18960	18960	18960	18960	0
97	20240418	180800	426201170	18960	18960	18960	18960	0
98	20240418	180700	426201170	18960	18960	18960	18960	0
99	20240418	180600	426201170	18960	18960	18960	18960	0
100	20240418	180500	426201170	18960	18960	18960	18960	0
101	20240418	180400	426201170	18960	18960	18960	18960	0
102	20240418	180300	426201170	18960	18960	18960	18960	0
103	20240418	180200	426201170	18960	18960	18960	18960	0
104	20240418	180100	426201170	18960	18960	18960	18960	0
105	20240418	180000	426201170	18960	18960	18960	18960	0
106	20240418	175900	426201170	18960	18960	18960	18960	0
107	20240418	175800	426201170	18960	18960	18960	18960	0
108	20240418	175700	426201170	18960	18960	18960	18960	0
109	20240418	175600	426201170	18960	18960	18960	18960	0
110	20240418	175500	426201170	18960	18960	18960	18960	0
111	20240418	175400	426201170	18960	18960	18960	18960	0
112	20240418	175300	426201170	18960	18960	18960	18960	0
113	20240418	175200	426201170	18960	18960	18960	18960	0
114	20240418	175100	426201170	18960	18960	18960	18960	0
115	20240418	175000	426201170	18960	18960	18960	18960	0
116	20240418	174900	426201170	18960	18960	18960	18960	0
117	20240418	174800	426201170	18960	18960	18960	18960	0
118	20240418	174700	426201170	18960	18960	18960	18960	0
119	20240418	174600	426201170	18960	18960	18960	18960	0
120	20240418	174500	426201170	18960	18960	18960	18960	0
121	20240418	174400	426201170	18960	18960	18960	18960	0
122	20240418	174300	426201170	18960	18960	18960	18960	185
123	20240418	174200	426201170	18960	18960	18960	18960	0
124	20240418	174100	426201170	18960	18960	18960	18960	0
125	20240418	174000	426201170	18960	18960	18960	18960	0
126	20240418	173900	426201170	18960	18960	18960	18960	0
127	20240418	173800	426201170	18960	18960	18960	18960	0
128	20240418	173700	426201170	18960	18960	18960	18960	0
129	20240418	173600	426201170	18960	18960	18960	18960	0
130	20240418	173500	426201170	18960	18960	18960	18960	0
131	20240418	173400	426201170	18960	18960	18960	18960	0
132	20240418	173300	426201170	18960	18960	18960	18960	0
133	20240418	173200	426201170	18960	18960	18960	18960	0
134	20240418	173100	426201170	18960	18960	18960	18960	0
135	20240418	173000	426201170	18960	18960	18960	18960	0
136	20240418	172900	426201170	18960	18960	18960	18960	0
137	20240418	172800	426201170	18960	18960	18960	18960	0
138	20240418	172700	426201170	18960	18960	18960	18960	0
139	20240418	172600	426201170	18960	18960	18960	18960	0
140	20240418	172500	426201170	18960	18960	18960	18960	0
141	20240418	172400	426201170	18960	18960	18960	18960	0
142	20240418	172300	426201170	18960	18960	18960	18960	0
143	20240418	172200	426201170	18960	18960	18960	18960	0
144	20240418	172100	426201170	18960	18960	18960	18960	0
145	20240418	172000	426201170	18960	18960	18960	18960	0
146	20240418	171900	426201170	18960	18960	18960	18960	0
147	20240418	171800	426201170	18960	18960	18960	18960	0
148	20240418	171700	426201170	18960	18960	18960	18960	0
149	20240418	171600	426201170	18960	18960	18960	18960	0
150	20240418	171500	426201170	18960	18960	18960	18960	0
151	20240418	171400	426201170	18960	18960	18960	18960	0
152	20240418	171300	426201170	18960	18960	18960	18960	185
153	20240418	171200	426201170	18960	18960	18960	18960	0
154	20240418	171100	426201170	18960	18960	18960	18960	0
155	20240418	171000	426201170	18960	18960	18960	18960	0
156	20240418	170900	426201170	18960	18960	18960	18960	0
157	20240418	170800	426201170	18960	18960	18960	18960	0
158	20240418	170700	426201170	18960	18960	18960	18960	0
159	20240418	170600	426201170	18960	18960	18960	18960	0
160	20240418	170500	426201170	18960	18960	18960	18960	0
161	20240418	170400	426201170	18960	18960	18960	18960	0
162	20240418	170300	426201170	18960	18960	18960	18960	0
163	20240418	170200	426201170	18960	18960	18960	18960	0
164	20240418	170100	426201170	18960	18960	18960	18960	0
165	20240418	170000	426201170	18960	18960	18960	18960	0
166	20240418	165900	426201170	18960	18960	18960	18960	0
167	20240418	165800	426201170	18960	18960	18960	18960	0
168	20240418	165700	426201170	18960	18960	18960	18960	0
169	20240418	165600	426201170	18960	18960	18960	18960	0
170	20240418	165500	426201170	18960	18960	18960	18960	0
171	20240418	165400	426201170	18960	18960	18960	18960	0
172	20240418	165300	426201170	18960	18960	18960	18960	0
173	20240418	165200	426201170	18960	18960	18960	18960	0
174	20240418	165100	426201170	18960	18960	18960	18960	0
175	20240418	165000	426201170	18960	18960	18960	18960	0
176	20240418	164900	426201170	18960	18960	18960	18960	0
177	20240418	164800	426201170	18960	18960	18960	18960	0
178	20240418	164700	426201170	18960	18960	18960	18960	0
179	20240418	164600	426201170	18960	18960	18960	18960	0
180	20240418	164500	426201170	18960	18960	18960	18960	0
181	20240418	164400	426201170	18960	18960	18960	18960	0
182	20240418	164300	426201170	18960	18960	18960	18960	185
183	20240418	164200	426201170	18960	18960	18960	18960	0
184	20240418	164100	426201170	18960	18960	18960	18960	0
185	20240418	164000	426201170	18960	18960	18960	18960	0
186	20240418	163900	426201170	18960	18960	18960	18960	0
187	20240418	163800	426201170	18960	18960	18960	18960	0
188	20240418	163700	426201170	18960	18960	18960	18960	0
189	20240418	163600	426201170	18960	18960	18960	18960	0
190	20240418	163500	426201170	18960	18960	18960	18960	0
191	20240418	163400	426201170	18960	18960	18960	18960	0
192	20240418	163300	426201170	18960	18960	18960	18960	0
193	20240418	163200	426201170	18960	18960	18960	18960	0
194	20240418	163100	426201170	18960	18960	18960	18960	0
195	20240418	163000	426201170	18960	18960	18960	18960	0
196	20240418	162900	426201170	18960	18960	18960	18960	0
197	20240418	162800	426201170	18960	18960	18960	18960	0
198	20240418	162700	426201170	18960	18960	18960	18960	0
199	20240418	162600	426201170	18960	18960	18960	18960	0
200	20240418	162500	426201170	18960	18960	18960	18960	0
201	20240418	162400	426201170	18960	18960	18960	18960	0
202	20240418	162300	426201170	18960	18960	18960	18960	0
203	20240418	162200	426201170	18960	18960	18960	18960	0
204	20240418	162100	426201170	18960	18960	18960	18960	0
205	20240418	162000	426201170	18960	18960	18960	18960	0
206	20240418	161900	426201170	18960	18960	18960	18960	0
207	20240418	161800	426201170	18960	18960	18960	18960	0
208	20240418	161700	426201170	18960	18960	18960	18960	0
209	20240418	161600	426201170	18960	18960	18960	18960	0
210	20240418	161500	426201170	18960	18960	18960	18960	0
211	20240418	161400	426201170	18960	18960	18960	18960	0
212	20240418	161300	426201170	18960	18960	18960	18960	185
213	20240418	161200	426201170	18960	18960	18960	18960	0
214	20240418	161100	426201170	18960	18960	18960	18960	0
215	20240418	161000	426201170	18960	18960	18960	18960	0
216	20240418	160900	426201170	18960	18960	18960	18960	0
217	20240418	160800	426201170	18960	18960	18960	18960	0
218	20240418	160700	426201170	18960	18960	18960	18960	0
219	20240418	160600	426201170	18960	18960	18960	18960	0
220	20240418	160500	426201170	18960	18960	18960	18960	0
221	20240418	160400	426201170	18960	18960	18960	18960	0
222	20240418	160300	426201170	18960	18960	18960	18960	0
223	20240418	160200	426201170	18960	18960	18960	18960	0
224	20240418	160100	426201170	18960	18960	18960	18960	0
225	20240418	160000	426201170	18960	18960	18960	18960	0
226	20240418	155900	426201170	18960	18960	18960	18960	0
227	20240418	155800	426201170	18960	18960	18960	18960	0
228	20240418	155700	426201170	18960	18960	18960	18960	0
229	20240418	155600	426201170	18960	18960	18960	18960	0
230	20240418	155500	426201170	18960	18960	18960	18960	0
231	20240418	155400	426201170	18960	18960	18960	18960	0
232	20240418	155300	426201170	18960	18960	18960	18960	0
233	20240418	155200	426201170	18960	18960	18960	18960	0
234	20240418	155100	426201170	18960	18960	18960	18960	0
235	20240418	155000	426201170	18960	18960	18960	18960	0
236	20240418	154900	426201170	18960	18960	18960	18960	0
237	20240418	154800	426201170	18960	18960	18960	18960	0
238	20240418	154700	426201170	18960	18960	18960	18960	0
239	20240418	154600	426201170	18960	18960	18960	18960	0
240	20240418	154500	426201170	18960	18960	18960	18960	0
241	20240418	154400	426201170	18960	18960	18960	18960	0
242	20240418	154300	426201170	18960	18960	18960	18960	185
243	20240418	154200	426201170	18960	18960	18960	18960	0
244	20240418	154100	426201170	18960	18960	18960	18960	0
245	20240418	154000	426201170	18960	18960	18960	18960	0
246	20240418	153900	426201170	18960	18960	18960	18960	0
247	20240418	153800	426201170	18960	18960	18960	18960	0
248	20240418	153700	426201170	18960	18960	18960	18960	0
249	20240418	153600	426201170	18960	18960	18960	18960	0
250	20240418	153500	426201170	18960	18960	18960	18960	0
251	20240418	153400	426201170	18960	18960	18960	18960	0
252	20240418	153300	426201170	18960	18960	18960	18960	0
253	20240418	153200	426201170	18960	18960	18960	18960	0
254	20240418	153100	426201170	18960	18960	18960	18960	0
255	20240418	153000	426201170	18960	18960	18960	18960	185
256	20240418	152900	422693570	18950	18950	18950	18950	0
257	20240418	152800	422693570	18950	18950	18950	18950	0
258	20240418	152700	422693570	18950	18950	18950	18950	0
259	20240418	152600	422693570	18950	18950	18950	18950	0
260	20240418	152500	422693570	18950	18950	18950	18950	0
261	20240418	152400	422693570	18950	18950	18950	18950	0
262	20240418	152300	422693570	18950	18950	18950	18950	0
263	20240418	152200	422693570	18950	18950	18950	18950	0
264	20240418	152100	422693570	18950	18950	18950	18950	0
265	20240418	152000	422693570	18950	18950	18950	18950	0
266	20240418	151900	422693570	18950	18960	19030	18950	62
267	20240418	151800	421517890	18970	18970	18970	18970	20
268	20240418	151700	421138490	18970	18960	18970	18960	2
269	20240418	151600	421100560	18960	18960	18960	18960	61
270	20240418	151500	419944000	18960	18970	18970	18960	4
271	20240418	151400	419868130	18970	18960	18970	18960	6
272	20240418	151300	419754360	18970	18970	18970	18960	155
273	20240418	151200	416814100	18970	18970	18970	18970	2
274	20240418	151100	416776160	18950	18950	18960	18950	41
275	20240418	151000	415999200	18950	18950	18960	18950	30
276	20240418	150900	415430570	18950	18950	18950	18950	0
277	20240418	150800	415430570	18950	18960	18960	18950	85
278	20240418	150700	413819200	18960	18960	18960	18950	45
279	20240418	150600	412966040	18960	18960	18960	18960	6
280	20240418	150500	412852280	18960	18960	18960	18960	6
281	20240418	150400	412738520	18960	18950	18960	18950	247
282	20240418	150300	408057710	18950	18950	18950	18950	36
283	20240418	150200	407375510	18950	18950	18950	18950	1
284	20240418	150100	407356560	18960	18950	18960	18950	7
285	20240418	150000	407223860	18930	18950	18960	18930	62
286	20240418	145900	406050090	18930	18940	18940	18930	7
287	20240418	145800	405917570	18940	18950	18950	18920	232
288	20240418	145700	401525780	18950	18950	18950	18950	0
289	20240418	145600	401525780	18950	18950	18950	18950	0
290	20240418	145500	401525780	18950	18950	18950	18950	0
291	20240418	145400	401525780	18950	18940	18950	18940	18
292	20240418	145300	401184720	18940	18950	18990	18920	174
293	20240418	145200	397889330	18950	18930	18950	18920	71
294	20240418	145100	396544790	18920	18920	18920	18920	27
295	20240418	145000	396033950	18940	18940	19020	18910	138
296	20240418	144900	393413470	18950	18930	19020	18920	173
297	20240418	144800	390136150	18920	18920	18920	18920	12
298	20240418	144700	389909110	18910	18910	18910	18910	14
299	20240418	144600	389644370	18900	18900	18900	18900	1
300	20240418	144500	389625470	18900	18900	18900	18900	18
301	20240418	144400	389285270	18900	18890	18910	18890	374
302	20240418	144300	382217900	18880	18880	18880	18880	5
303	20240418	144200	382123500	18890	18890	18890	18880	6
304	20240418	144100	382010200	18880	18880	18890	18880	22
305	20240418	144000	381594710	18880	18880	18880	18880	9
306	20240418	143900	381424790	18880	18880	18880	18880	6
307	20240418	143800	381311510	18880	18890	18890	18880	7
308	20240418	143700	381179340	18880	18880	18880	18880	7
309	20240418	143600	381047180	18880	18880	18880	18880	0
310	20240418	143500	381047180	18880	18890	18890	18880	73
311	20240418	143400	379668240	18880	18920	18920	18880	1495
312	20240418	143300	351409780	18930	18930	18940	18920	231
313	20240418	143200	347035060	18930	18910	18930	18910	49
314	20240418	143100	346108010	18920	18920	18920	18920	68
315	20240418	143000	344821450	18910	18920	18920	18910	48
316	20240418	142900	343913320	18910	18930	18930	18910	717
317	20240418	142800	330352550	18930	18980	18980	18930	1648
318	20240418	142700	299118670	18970	18960	18970	18960	20
319	20240418	142600	298739310	18960	18960	18960	18960	10
320	20240418	142500	298549710	18960	18970	18970	18960	117
321	20240418	142400	296330380	18970	19000	19000	18970	191
322	20240418	142300	292703680	18990	18990	18990	18990	4
323	20240418	142200	292627720	18990	18990	18990	18990	6
324	20240418	142100	292513780	18990	18990	18990	18990	6
325	20240418	142000	292399840	18990	18990	18990	18990	21
326	20240418	141900	292001050	18990	18990	18990	18990	0
327	20240418	141800	292001050	18990	18990	18990	18990	0
328	20240418	141700	292001050	18990	18990	18990	18990	6
329	20240418	141600	291887110	18990	18990	18990	18990	3
330	20240418	141500	291830140	19000	19000	19000	19000	0
331	20240418	141400	291830140	19000	19000	19000	19000	0
332	20240418	141300	291830140	19000	19000	19000	19000	9
333	20240418	141200	291659140	19000	18980	19000	18980	21
334	20240418	141100	291260360	18980	19000	19000	18980	4
335	20240418	141000	291184390	18990	18990	18990	18990	6
336	20240418	140900	291070450	18990	18990	18990	18990	6
337	20240418	140800	290956510	18990	18990	18990	18990	0
338	20240418	140700	290956510	18990	18980	18990	18980	16
339	20240418	140600	290652700	18980	18980	18980	18980	0
340	20240418	140500	290652700	18980	18980	18980	18980	0
341	20240418	140400	290652700	18980	19020	19020	18980	3
342	20240418	140300	290595680	19020	19040	19040	18980	41
343	20240418	140200	289816320	18990	18970	19040	18970	24
344	20240418	140100	289360570	18960	18960	18960	18960	0
345	20240418	140000	289360570	18960	18960	18960	18960	27
346	20240418	135900	288848650	18950	18950	18960	18950	36
347	20240418	135800	288166160	18950	18950	18950	18950	7
348	20240418	135700	288033510	18950	18950	18950	18950	4
349	20240418	135600	287957710	18950	18950	18950	18950	6
350	20240418	135500	287844010	18950	18950	18950	18950	6
351	20240418	135400	287730310	18950	18960	18960	18950	5
352	20240418	135300	287635540	18950	18990	18990	18950	9
353	20240418	135200	287464870	18970	18970	18970	18970	1
354	20240418	135100	287445900	18970	18970	19000	18970	12
355	20240418	135000	287218190	18960	18960	18960	18960	7
356	20240418	134900	287085470	18960	18970	19070	18960	9
357	20240418	134800	286914680	18960	18950	18960	18950	12
358	20240418	134700	286687220	18950	18950	18950	18950	4
359	20240418	134600	286611420	18950	18950	18950	18950	6
360	20240418	134500	286497720	18950	18950	18950	18950	5
361	20240418	134400	286402970	18960	18960	18960	18960	4
362	20240418	134300	286327130	18950	18950	18950	18950	8
363	20240418	134200	286175530	18940	18960	18980	18940	12
364	20240418	134100	285947990	18990	18950	18990	18950	16
365	20240418	134000	285644580	18950	18960	18970	18950	148
366	20240418	133900	282839250	18950	18950	18950	18950	30
367	20240418	133800	282270750	18950	18950	18950	18950	6
368	20240418	133700	282157050	18950	18950	18950	18950	5
369	20240418	133600	282062300	18950	18950	18950	18950	6
370	20240418	133500	281948600	18950	18950	18950	18950	5
371	20240418	133400	281853850	18950	18990	18990	18950	310
372	20240418	133300	275973220	18990	18990	18990	18990	4
373	20240418	133200	275897260	18980	18950	18980	18950	71
374	20240418	133100	274551040	18950	18960	18960	18950	240
375	20240418	133000	270001100	18960	18980	18980	18960	19
376	20240418	132900	269640750	18980	18980	18980	18980	0
377	20240418	132800	269640750	18980	18980	18980	18980	4
378	20240418	132700	269564830	18980	18980	18980	18980	3
379	20240418	132600	269507890	18980	18980	18980	18980	7
380	20240418	132500	269375030	18990	18990	18990	18990	2
381	20240418	132400	269337050	18990	18990	18990	18990	1
382	20240418	132300	269318060	18980	18980	18980	18970	11
383	20240418	132200	269109320	18980	18930	19200	18930	712
384	20240418	132100	255511290	18920	18910	18920	18910	9
385	20240418	132000	255341070	18910	18930	18930	18910	11
386	20240418	131900	255132920	18920	18910	18920	18910	7
387	20240418	131800	255000530	18910	18910	18910	18910	5
388	20240418	131700	254905980	18920	18910	18930	18910	168
389	20240418	131600	251729030	18910	18920	18930	18910	55
390	20240418	131500	250688230	18910	18920	18920	18910	12
391	20240418	131400	250461290	18910	18910	18910	18910	0
392	20240418	131300	250461290	18910	18910	18920	18910	5
393	20240418	131200	250366720	18930	18910	18930	18910	105
394	20240418	131100	248380210	18910	18910	18910	18910	4
395	20240418	131000	248304570	18920	18910	18920	18910	10
396	20240418	130900	248115430	18910	18910	18910	18900	4
397	20240418	130800	248039810	18900	18900	18910	18900	58
398	20240418	130700	246943120	18900	18900	18910	18900	6
399	20240418	130600	246829710	18900	18910	18910	18900	7
400	20240418	130500	246697400	18900	18910	18910	18900	211
401	20240418	130400	242708160	18910	19000	19000	18910	1692
402	20240418	130300	210630870	18990	18990	18990	18990	0
403	20240418	130200	210630870	18990	18990	18990	18990	0
404	20240418	130100	210630870	18990	18990	18990	18990	0
405	20240418	130000	210630870	18990	18990	18990	18990	0
406	20240418	125900	210630870	18990	18990	18990	18990	0
407	20240418	125800	210630870	18990	18990	18990	18990	0
408	20240418	125700	210630870	18990	18990	18990	18990	0
409	20240418	125600	210630870	18990	18990	18990	18990	0
410	20240418	125500	210630870	18990	19000	19000	18990	271
411	20240418	125400	205482140	19000	19000	19000	19000	0
412	20240418	125300	205482140	19000	19000	19000	19000	0
413	20240418	125200	205482140	19000	19020	19020	19000	4
414	20240418	125100	205406100	19020	19020	19030	19000	26
415	20240418	125000	204911530	19000	19020	19020	19000	2
416	20240418	124900	204873510	19000	19000	19000	19000	0
417	20240418	124800	204873510	19000	19000	19000	19000	0
418	20240418	124700	204873510	19000	19010	19010	19000	198
419	20240418	124600	201110010	19010	19010	19010	19010	0
420	20240418	124500	201110010	19010	19020	19020	19010	21
421	20240418	124400	200710740	19020	19020	19020	19020	9
422	20240418	124300	200539560	19010	19010	19010	19010	0
423	20240418	124200	200539560	19010	19010	19010	19010	0
424	20240418	124100	200539560	19010	19010	19010	19010	0
425	20240418	124000	200539560	19010	19010	19010	19010	2
426	20240418	123900	200501540	18990	18990	18990	18990	0
427	20240418	123800	200501540	18990	18990	18990	18990	0
428	20240418	123700	200501540	18990	18990	18990	18990	0
429	20240418	123600	200501540	18990	18990	18990	18990	0
430	20240418	123500	200501540	18990	18990	18990	18990	2
431	20240418	123400	200463560	18990	18990	18990	18990	13
432	20240418	123300	200216690	18990	19000	19000	18990	54
433	20240418	123200	199190830	19010	19010	19010	19010	0
434	20240418	123100	199190830	19010	19010	19010	19010	1
435	20240418	123000	199171820	19000	19010	19010	19000	10
436	20240418	122900	198981800	18990	18980	18990	18980	38
437	20240418	122800	198260510	18990	18990	18990	18990	3
438	20240418	122700	198203540	19050	18990	19150	18960	248
439	20240418	122600	193497370	19000	18990	19000	18980	295
440	20240418	122500	187895440	18970	18980	18980	18970	86
441	20240418	122400	186263220	18970	18980	18990	18970	17
442	20240418	122300	185940530	18980	19000	19000	18980	207
443	20240418	122200	182010520	19010	19000	19010	19000	8
444	20240418	122100	181858470	19000	19000	19000	19000	7
445	20240418	122000	181725470	19000	19000	19000	19000	7
446	20240418	121900	181592470	19000	19000	19000	19000	201
447	20240418	121800	177773470	19000	19070	19070	19000	722
448	20240418	121700	164038250	19070	19070	19090	19070	40
449	20240418	121600	163275320	19070	19090	19090	19070	27
450	20240418	121500	162760090	19100	19150	19150	19100	1109
451	20240418	121400	141560510	19150	19150	19150	19150	1
452	20240418	121300	141541360	19150	19150	19150	19150	0
453	20240418	121200	141541360	19150	19150	19150	19150	10
454	20240418	121100	141349860	19140	19140	19140	19140	0
455	20240418	121000	141349860	19140	19140	19140	19140	0
456	20240418	120900	141349860	19140	19140	19140	19140	0
457	20240418	120800	141349860	19140	19140	19140	19140	1
458	20240418	120700	141330720	19140	19140	19140	19140	13
459	20240418	120600	141081900	19150	19150	19150	19150	0
460	20240418	120500	141081900	19150	19150	19150	19130	31
461	20240418	120400	140488600	19150	19140	19150	19140	227
462	20240418	120300	136143810	19150	19150	19150	19150	0
463	20240418	120200	136143810	19150	19150	19150	19150	0
464	20240418	120100	136143810	19150	19150	19150	19150	2
465	20240418	120000	136105510	19140	19140	19140	19140	0
466	20240418	115900	136105510	19140	19140	19140	19140	0
467	20240418	115800	136105510	19140	19140	19140	19140	0
468	20240418	115700	136105510	19140	19140	19140	19140	0
469	20240418	115600	136105510	19140	19140	19140	19140	0
470	20240418	115500	136105510	19140	19140	19140	19140	1
471	20240418	115400	136086370	19150	19150	19150	19150	0
472	20240418	115300	136086370	19150	19150	19150	19150	2
473	20240418	115200	136048070	19150	19150	19150	19150	1
474	20240418	115100	136028920	19150	19150	19150	19150	0
475	20240418	115000	136028920	19150	19150	19150	19150	2
476	20240418	114900	135990620	19150	19150	19150	19150	6
477	20240418	114800	135875720	19140	19140	19140	19140	0
478	20240418	114700	135875720	19140	19140	19140	19140	5
479	20240418	114600	135780020	19140	19140	19140	19140	0
480	20240418	114500	135780020	19140	19140	19140	19140	0
481	20240418	114400	135780020	19140	19140	19140	19140	0
482	20240418	114300	135780020	19140	19140	19140	19140	5
483	20240418	114200	135684320	19140	19140	19140	19140	0
484	20240418	114100	135684320	19140	19140	19140	19140	0
485	20240418	114000	135684320	19140	19140	19140	19140	20
486	20240418	113900	135301520	19140	19140	19140	19140	0
487	20240418	113800	135301520	19140	19140	19140	19140	0
488	20240418	113700	135301520	19140	19140	19140	19140	0
489	20240418	113600	135301520	19140	19140	19140	19140	0
490	20240418	113500	135301520	19140	19140	19140	19140	0
491	20240418	113400	135301520	19140	19140	19140	19140	0
492	20240418	113300	135301520	19140	19140	19140	19140	0
493	20240418	113200	135301520	19140	19140	19140	19140	0
494	20240418	113100	135301520	19140	19140	19140	19140	0
495	20240418	113000	135301520	19140	19140	19140	19140	0
496	20240418	112900	135301520	19140	19140	19140	19140	0
497	20240418	112800	135301520	19140	19140	19140	19140	0
498	20240418	112700	135301520	19140	19140	19140	19140	50
499	20240418	112600	134344520	19140	19140	19140	19140	2
500	20240418	112500	134306240	19140	19140	19140	19140	2
501	20240418	112400	134267960	19160	19160	19160	19160	0
502	20240418	112300	134267960	19160	19160	19160	19160	0
503	20240418	112200	134267960	19160	19160	19160	19160	0
504	20240418	112100	134267960	19160	19150	19160	19150	17
505	20240418	112000	133942270	19170	19180	19180	19170	2
506	20240418	111900	133903920	19160	19160	19160	19160	1
507	20240418	111800	133884760	19130	19130	19140	19130	87
508	20240418	111700	132220440	19120	19140	19150	19120	169
509	20240418	111600	128986520	19150	19150	19150	19130	312
510	20240418	111500	123012950	19160	19210	19210	19160	478
511	20240418	111400	113844570	19200	19200	19200	19200	0
512	20240418	111300	113844570	19200	19200	19200	19200	2
513	20240418	111200	113806170	19200	19200	19210	19200	11
514	20240418	111100	113594940	19200	19200	19200	19190	30
515	20240418	111000	113019170	19200	19200	19200	19200	0
516	20240418	110900	113019170	19200	19200	19200	19200	0
517	20240418	110800	113019170	19200	19200	19200	19200	2
518	20240418	110700	112980770	19200	19200	19200	19200	0
519	20240418	110600	112980770	19200	19200	19200	19200	5
520	20240418	110500	112884770	19190	19190	19190	19190	0
521	20240418	110400	112884770	19190	19180	19190	19180	6
522	20240418	110300	112769680	19200	19200	19200	19180	17
523	20240418	110200	112443440	19180	19190	19200	19180	88
524	20240418	110100	110755300	19190	19190	19190	19190	17
525	20240418	110000	110429070	19190	19190	19190	19190	0
526	20240418	105900	110429070	19190	19190	19190	19190	0
527	20240418	105800	110429070	19190	19190	19190	19190	0
528	20240418	105700	110429070	19190	19190	19190	19190	0
529	20240418	105600	110429070	19190	19200	19200	19190	47
530	20240418	105500	109526890	19210	19210	19210	19210	0
531	20240418	105400	109526890	19210	19210	19210	19210	0
532	20240418	105300	109526890	19210	19210	19210	19210	2
533	20240418	105200	109488470	19220	19220	19220	19220	0
534	20240418	105100	109488470	19220	19220	19220	19220	0
535	20240418	105000	109488470	19220	19220	19220	19220	0
536	20240418	104900	109488470	19220	19220	19220	19220	0
537	20240418	104800	109488470	19220	19220	19220	19220	7
538	20240418	104700	109353930	19220	19230	19230	19220	56
539	20240418	104600	108277600	19230	19240	19240	19230	31
540	20240418	104500	107681240	19260	19260	19260	19260	0
541	20240418	104400	107681240	19260	19240	19260	19240	36
542	20240418	104300	106987970	19230	19230	19230	19230	3
543	20240418	104200	106930280	19230	19230	19230	19230	0
544	20240418	104100	106930280	19230	19230	19230	19230	0
545	20240418	104000	106930280	19230	19230	19230	19230	5
546	20240418	103900	106834130	19240	19240	19240	19240	0
547	20240418	103800	106834130	19240	19240	19240	19240	0
548	20240418	103700	106834130	19240	19240	19240	19240	1
549	20240418	103600	106814890	19240	19240	19240	19240	0
550	20240418	103500	106814890	19240	19240	19240	19240	0
551	20240418	103400	106814890	19240	19240	19240	19240	1
552	20240418	103300	106795650	19240	19240	19240	19240	0
553	20240418	103200	106795650	19240	19240	19240	19240	0
554	20240418	103100	106795650	19240	19200	19300	19200	55
555	20240418	103000	105737120	19200	19200	19200	19200	1
556	20240418	102900	105717920	19220	19220	19220	19220	17
557	20240418	102800	105391180	19220	19220	19220	19220	0
558	20240418	102700	105391180	19220	19220	19220	19220	0
559	20240418	102600	105391180	19220	19140	19220	19140	17
560	20240418	102500	105064850	19140	19140	19140	19140	8
561	20240418	102400	104911730	19140	19140	19220	19140	76
562	20240418	102300	103456630	19160	19130	19160	19130	55
563	20240418	102200	102403020	19130	19130	19130	19130	1
564	20240418	102100	102383890	19120	19120	19120	19120	0
565	20240418	102000	102383890	19120	19130	19130	19120	4
566	20240418	101900	102307380	19120	19120	19120	19070	515
567	20240418	101800	92471040	19120	19160	19160	19120	201
568	20240418	101700	88623900	19180	19330	19330	19180	692
569	20240418	101600	75284120	19340	19340	19340	19340	1
570	20240418	101500	75264780	19340	19340	19340	19340	0
571	20240418	101400	75264780	19340	19340	19340	19340	0
572	20240418	101300	75264780	19340	19340	19340	19340	11
573	20240418	101200	75052040	19340	19340	19340	19340	0
574	20240418	101100	75052040	19340	19340	19340	19340	0
575	20240418	101000	75052040	19340	19340	19340	19340	20
576	20240418	100900	74665240	19340	19340	19340	19340	0
577	20240418	100800	74665240	19340	19370	19370	19340	52
578	20240418	100700	73658840	19370	19370	19370	19370	20
579	20240418	100600	73271440	19370	19370	19370	19370	1
580	20240418	100500	73252070	19370	19370	19370	19370	2
581	20240418	100400	73213330	19370	19370	19370	19370	0
582	20240418	100300	73213330	19370	19370	19370	19370	2
583	20240418	100200	73174590	19360	19360	19360	19360	1
584	20240418	100100	73155230	19360	19360	19360	19360	21
585	20240418	100000	72748670	19350	19350	19350	19350	1
586	20240418	095900	72729320	19350	19350	19350	19350	0
587	20240418	095800	72729320	19350	19340	19350	19340	93
588	20240418	095700	70929780	19350	19350	19350	19350	0
589	20240418	095600	70929780	19350	19360	19360	19350	27
590	20240418	095500	70407310	19350	19370	19370	19350	260
591	20240418	095400	65372260	19380	19390	19390	19380	100
592	20240418	095300	63434090	19390	19390	19390	19390	17
593	20240418	095200	63104460	19390	19390	19390	19390	1
594	20240418	095100	63085070	19390	19380	19390	19380	34
595	20240418	095000	62426140	19380	19380	19380	19380	20
596	20240418	094900	62038540	19380	19390	19390	19380	26
597	20240418	094800	61534650	19380	19380	19380	19380	0
598	20240418	094700	61534650	19380	19360	19380	19360	42
599	20240418	094600	60721060	19370	19390	19390	19370	21
600	20240418	094500	60314170	19370	19370	19370	19370	0
601	20240418	094400	60314170	19370	19370	19370	19370	0
602	20240418	094300	60314170	19370	19370	19370	19370	1
603	20240418	094200	60294800	19360	19390	19390	19360	21
604	20240418	094100	59887900	19390	19360	19390	19360	7
605	20240418	094000	59752260	19390	19390	19390	19360	30
606	20240418	093900	59170690	19360	19380	19380	19360	8
607	20240418	093800	59015730	19360	19380	19390	19350	17
608	20240418	093700	58686640	19380	19400	19400	19380	10
609	20240418	093600	58492800	19380	19390	19410	19370	82
610	20240418	093500	56903860	19410	19450	19450	19390	107
611	20240418	093400	54825020	19470	19440	19470	19400	113
612	20240418	093300	52629790	19460	19440	19470	19430	22
613	20240418	093200	52201730	19430	19410	19470	19410	34
614	20240418	093100	51541050	19430	19390	19430	19390	81
615	20240418	093000	49969340	19400	19370	19400	19370	10
616	20240418	092900	49775490	19390	19370	19400	19360	9
617	20240418	092800	49601160	19390	19340	19390	19340	108
618	20240418	092700	47510410	19340	19310	19340	19310	135
619	20240418	092600	44900080	19330	19340	19360	19310	539
620	20240418	092500	34482540	19350	19380	19390	19350	63
621	20240418	092400	33262930	19380	19420	19420	19380	202
622	20240418	092300	29344140	19390	19390	19390	19390	0
623	20240418	092200	29344140	19390	19370	19410	19370	34
624	20240418	092100	28685030	19390	19390	19420	19370	4
625	20240418	092000	28607460	19390	19370	19440	19370	140
626	20240418	091900	25892600	19360	19370	19400	19360	16
627	20240418	091800	25582690	19380	19410	19410	19360	15
628	20240418	091700	25291920	19360	19370	19410	19360	90
629	20240418	091600	23545220	19370	19410	19410	19370	79
630	20240418	091500	22011870	19410	19440	19470	19410	353
631	20240418	091400	15149780	19410	19430	19440	19410	92
632	20240418	091300	13362550	19430	19430	19430	19430	35
633	20240418	091200	12682500	19430	19430	19430	19430	0
634	20240418	091100	12682500	19430	19430	19430	19430	0
635	20240418	091000	12682500	19430	19430	19430	19430	0
636	20240418	090900	12682500	19430	19430	19430	19430	1
637	20240418	090800	12663070	19200	19200	19200	19200	10
638	20240418	090700	12471070	19440	19440	19440	19440	0
639	20240418	090600	12471070	19440	19440	19440	19440	0
640	20240418	090500	12471070	19440	19440	19440	19440	0
641	20240418	090400	12471070	19440	19440	19440	19440	14
642	20240418	090300	12198910	19440	19460	19460	19440	50
643	20240418	090200	11226370	19490	19540	19540	19490	35
644	20240418	090100	10543320	19560	19580	19590	18900	231
645	20240418	090000	6086150	19580	19570	19580	19550	311