KissMeData/085620/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	194400	376229825	4980	4980	4980	4980	2031
3	20240418	194300	376229825	4980	4980	4980	4980	0
4	20240418	194200	376229825	4980	4980	4980	4980	0
5	20240418	194100	376229825	4980	4980	4980	4980	0
6	20240418	194000	376229825	4980	4980	4980	4980	0
7	20240418	193900	376229825	4980	4980	4980	4980	0
8	20240418	193800	376229825	4980	4980	4980	4980	0
9	20240418	193700	376229825	4980	4980	4980	4980	0
10	20240418	193600	376229825	4980	4980	4980	4980	0
11	20240418	193500	376229825	4980	4980	4980	4980	0
12	20240418	193400	376229825	4980	4980	4980	4980	0
13	20240418	193300	376229825	4980	4980	4980	4980	0
14	20240418	193200	376229825	4980	4980	4980	4980	0
15	20240418	193100	376229825	4980	4980	4980	4980	0
16	20240418	193000	376229825	4980	4980	4980	4980	0
17	20240418	192900	376229825	4980	4980	4980	4980	0
18	20240418	192800	376229825	4980	4980	4980	4980	0
19	20240418	192700	376229825	4980	4980	4980	4980	0
20	20240418	192600	376229825	4980	4980	4980	4980	0
21	20240418	192500	376229825	4980	4980	4980	4980	0
22	20240418	192400	376229825	4980	4980	4980	4980	0
23	20240418	192300	376229825	4980	4980	4980	4980	0
24	20240418	192200	376229825	4980	4980	4980	4980	0
25	20240418	192100	376229825	4980	4980	4980	4980	0
26	20240418	192000	376229825	4980	4980	4980	4980	0
27	20240418	191900	376229825	4980	4980	4980	4980	0
28	20240418	191800	376229825	4980	4980	4980	4980	0
29	20240418	191700	376229825	4980	4980	4980	4980	0
30	20240418	191600	376229825	4980	4980	4980	4980	0
31	20240418	191500	376229825	4980	4980	4980	4980	0
32	20240418	191400	376229825	4980	4980	4980	4980	2031
33	20240418	191300	376229825	4980	4980	4980	4980	0
34	20240418	191200	376229825	4980	4980	4980	4980	0
35	20240418	191100	376229825	4980	4980	4980	4980	0
36	20240418	191000	376229825	4980	4980	4980	4980	0
37	20240418	190900	376229825	4980	4980	4980	4980	0
38	20240418	190800	376229825	4980	4980	4980	4980	0
39	20240418	190700	376229825	4980	4980	4980	4980	0
40	20240418	190600	376229825	4980	4980	4980	4980	0
41	20240418	190500	376229825	4980	4980	4980	4980	0
42	20240418	190400	376229825	4980	4980	4980	4980	0
43	20240418	190300	376229825	4980	4980	4980	4980	0
44	20240418	190200	376229825	4980	4980	4980	4980	0
45	20240418	190100	376229825	4980	4980	4980	4980	0
46	20240418	190000	376229825	4980	4980	4980	4980	0
47	20240418	185900	376229825	4980	4980	4980	4980	0
48	20240418	185800	376229825	4980	4980	4980	4980	0
49	20240418	185700	376229825	4980	4980	4980	4980	0
50	20240418	185600	376229825	4980	4980	4980	4980	0
51	20240418	185500	376229825	4980	4980	4980	4980	0
52	20240418	185400	376229825	4980	4980	4980	4980	0
53	20240418	185300	376229825	4980	4980	4980	4980	0
54	20240418	185200	376229825	4980	4980	4980	4980	0
55	20240418	185100	376229825	4980	4980	4980	4980	0
56	20240418	185000	376229825	4980	4980	4980	4980	0
57	20240418	184900	376229825	4980	4980	4980	4980	0
58	20240418	184800	376229825	4980	4980	4980	4980	0
59	20240418	184700	376229825	4980	4980	4980	4980	0
60	20240418	184600	376229825	4980	4980	4980	4980	0
61	20240418	184500	376229825	4980	4980	4980	4980	0
62	20240418	184400	376229825	4980	4980	4980	4980	2031
63	20240418	184300	376229825	4980	4980	4980	4980	0
64	20240418	184200	376229825	4980	4980	4980	4980	0
65	20240418	184100	376229825	4980	4980	4980	4980	0
66	20240418	184000	376229825	4980	4980	4980	4980	0
67	20240418	183900	376229825	4980	4980	4980	4980	0
68	20240418	183800	376229825	4980	4980	4980	4980	0
69	20240418	183700	376229825	4980	4980	4980	4980	0
70	20240418	183600	376229825	4980	4980	4980	4980	0
71	20240418	183500	376229825	4980	4980	4980	4980	0
72	20240418	183400	376229825	4980	4980	4980	4980	0
73	20240418	183300	376229825	4980	4980	4980	4980	0
74	20240418	183200	376229825	4980	4980	4980	4980	0
75	20240418	183100	376229825	4980	4980	4980	4980	0
76	20240418	183000	376229825	4980	4980	4980	4980	0
77	20240418	182900	376229825	4980	4980	4980	4980	0
78	20240418	182800	376229825	4980	4980	4980	4980	0
79	20240418	182700	376229825	4980	4980	4980	4980	0
80	20240418	182600	376229825	4980	4980	4980	4980	0
81	20240418	182500	376229825	4980	4980	4980	4980	0
82	20240418	182400	376229825	4980	4980	4980	4980	0
83	20240418	182300	376229825	4980	4980	4980	4980	0
84	20240418	182200	376229825	4980	4980	4980	4980	0
85	20240418	182100	376229825	4980	4980	4980	4980	0
86	20240418	182000	376229825	4980	4980	4980	4980	0
87	20240418	181900	376229825	4980	4980	4980	4980	0
88	20240418	181800	376229825	4980	4980	4980	4980	0
89	20240418	181700	376229825	4980	4980	4980	4980	0
90	20240418	181600	376229825	4980	4980	4980	4980	0
91	20240418	181500	376229825	4980	4980	4980	4980	0
92	20240418	181400	376229825	4980	4980	4980	4980	2031
93	20240418	181300	376229825	4980	4980	4980	4980	0
94	20240418	181200	376229825	4980	4980	4980	4980	0
95	20240418	181100	376229825	4980	4980	4980	4980	0
96	20240418	181000	376229825	4980	4980	4980	4980	0
97	20240418	180900	376229825	4980	4980	4980	4980	0
98	20240418	180800	376229825	4980	4980	4980	4980	0
99	20240418	180700	376229825	4980	4980	4980	4980	0
100	20240418	180600	376229825	4980	4980	4980	4980	0
101	20240418	180500	376229825	4980	4980	4980	4980	0
102	20240418	180400	376229825	4980	4980	4980	4980	0
103	20240418	180300	376229825	4980	4980	4980	4980	0
104	20240418	180200	376229825	4980	4980	4980	4980	0
105	20240418	180100	376229825	4980	4980	4980	4980	0
106	20240418	180000	376229825	4980	4980	4980	4980	0
107	20240418	175900	376229825	4980	4980	4980	4980	0
108	20240418	175800	376229825	4980	4980	4980	4980	0
109	20240418	175700	376229825	4980	4980	4980	4980	0
110	20240418	175600	376229825	4980	4980	4980	4980	0
111	20240418	175500	376229825	4980	4980	4980	4980	0
112	20240418	175400	376229825	4980	4980	4980	4980	0
113	20240418	175300	376229825	4980	4980	4980	4980	0
114	20240418	175200	376229825	4980	4980	4980	4980	0
115	20240418	175100	376229825	4980	4980	4980	4980	0
116	20240418	175000	376229825	4980	4980	4980	4980	0
117	20240418	174900	376229825	4980	4980	4980	4980	0
118	20240418	174800	376229825	4980	4980	4980	4980	0
119	20240418	174700	376229825	4980	4980	4980	4980	0
120	20240418	174600	376229825	4980	4980	4980	4980	0
121	20240418	174500	376229825	4980	4980	4980	4980	0
122	20240418	174400	376229825	4980	4980	4980	4980	2031
123	20240418	174300	376229825	4980	4980	4980	4980	0
124	20240418	174200	376229825	4980	4980	4980	4980	0
125	20240418	174100	376229825	4980	4980	4980	4980	0
126	20240418	174000	376229825	4980	4980	4980	4980	0
127	20240418	173900	376229825	4980	4980	4980	4980	0
128	20240418	173800	376229825	4980	4980	4980	4980	0
129	20240418	173700	376229825	4980	4980	4980	4980	0
130	20240418	173600	376229825	4980	4980	4980	4980	0
131	20240418	173500	376229825	4980	4980	4980	4980	0
132	20240418	173400	376229825	4980	4980	4980	4980	0
133	20240418	173300	376229825	4980	4980	4980	4980	0
134	20240418	173200	376229825	4980	4980	4980	4980	0
135	20240418	173100	376229825	4980	4980	4980	4980	0
136	20240418	173000	376229825	4980	4980	4980	4980	0
137	20240418	172900	376229825	4980	4980	4980	4980	0
138	20240418	172800	376229825	4980	4980	4980	4980	0
139	20240418	172700	376229825	4980	4980	4980	4980	0
140	20240418	172600	376229825	4980	4980	4980	4980	0
141	20240418	172500	376229825	4980	4980	4980	4980	0
142	20240418	172400	376229825	4980	4980	4980	4980	0
143	20240418	172300	376229825	4980	4980	4980	4980	0
144	20240418	172200	376229825	4980	4980	4980	4980	0
145	20240418	172100	376229825	4980	4980	4980	4980	0
146	20240418	172000	376229825	4980	4980	4980	4980	0
147	20240418	171900	376229825	4980	4980	4980	4980	0
148	20240418	171800	376229825	4980	4980	4980	4980	0
149	20240418	171700	376229825	4980	4980	4980	4980	0
150	20240418	171600	376229825	4980	4980	4980	4980	0
151	20240418	171500	376229825	4980	4980	4980	4980	0
152	20240418	171400	376229825	4980	4980	4980	4980	2031
153	20240418	171300	376229825	4980	4980	4980	4980	0
154	20240418	171200	376229825	4980	4980	4980	4980	0
155	20240418	171100	376229825	4980	4980	4980	4980	0
156	20240418	171000	376229825	4980	4980	4980	4980	0
157	20240418	170900	376229825	4980	4980	4980	4980	0
158	20240418	170800	376229825	4980	4980	4980	4980	0
159	20240418	170700	376229825	4980	4980	4980	4980	0
160	20240418	170600	376229825	4980	4980	4980	4980	0
161	20240418	170500	376229825	4980	4980	4980	4980	0
162	20240418	170400	376229825	4980	4980	4980	4980	0
163	20240418	170300	376229825	4980	4980	4980	4980	0
164	20240418	170200	376229825	4980	4980	4980	4980	0
165	20240418	170100	376229825	4980	4980	4980	4980	0
166	20240418	170000	376229825	4980	4980	4980	4980	0
167	20240418	165900	376229825	4980	4980	4980	4980	0
168	20240418	165800	376229825	4980	4980	4980	4980	0
169	20240418	165700	376229825	4980	4980	4980	4980	0
170	20240418	165600	376229825	4980	4980	4980	4980	0
171	20240418	165500	376229825	4980	4980	4980	4980	0
172	20240418	165400	376229825	4980	4980	4980	4980	0
173	20240418	165300	376229825	4980	4980	4980	4980	0
174	20240418	165200	376229825	4980	4980	4980	4980	0
175	20240418	165100	376229825	4980	4980	4980	4980	0
176	20240418	165000	376229825	4980	4980	4980	4980	0
177	20240418	164900	376229825	4980	4980	4980	4980	0
178	20240418	164800	376229825	4980	4980	4980	4980	0
179	20240418	164700	376229825	4980	4980	4980	4980	0
180	20240418	164600	376229825	4980	4980	4980	4980	0
181	20240418	164500	376229825	4980	4980	4980	4980	0
182	20240418	164400	376229825	4980	4980	4980	4980	2031
183	20240418	164300	376229825	4980	4980	4980	4980	0
184	20240418	164200	376229825	4980	4980	4980	4980	0
185	20240418	164100	376229825	4980	4980	4980	4980	0
186	20240418	164000	376229825	4980	4980	4980	4980	0
187	20240418	163900	376229825	4980	4980	4980	4980	0
188	20240418	163800	376229825	4980	4980	4980	4980	0
189	20240418	163700	376229825	4980	4980	4980	4980	0
190	20240418	163600	376229825	4980	4980	4980	4980	0
191	20240418	163500	376229825	4980	4980	4980	4980	0
192	20240418	163400	376229825	4980	4980	4980	4980	0
193	20240418	163300	376229825	4980	4980	4980	4980	0
194	20240418	163200	376229825	4980	4980	4980	4980	0
195	20240418	163100	376229825	4980	4980	4980	4980	0
196	20240418	163000	376229825	4980	4980	4980	4980	0
197	20240418	162900	376229825	4980	4980	4980	4980	0
198	20240418	162800	376229825	4980	4980	4980	4980	0
199	20240418	162700	376229825	4980	4980	4980	4980	0
200	20240418	162600	376229825	4980	4980	4980	4980	0
201	20240418	162500	376229825	4980	4980	4980	4980	0
202	20240418	162400	376229825	4980	4980	4980	4980	0
203	20240418	162300	376229825	4980	4980	4980	4980	0
204	20240418	162200	376229825	4980	4980	4980	4980	0
205	20240418	162100	376229825	4980	4980	4980	4980	0
206	20240418	162000	376229825	4980	4980	4980	4980	0
207	20240418	161900	376229825	4980	4980	4980	4980	0
208	20240418	161800	376229825	4980	4980	4980	4980	0
209	20240418	161700	376229825	4980	4980	4980	4980	0
210	20240418	161600	376229825	4980	4980	4980	4980	0
211	20240418	161500	376229825	4980	4980	4980	4980	0
212	20240418	161400	376229825	4980	4980	4980	4980	2031
213	20240418	161300	376229825	4980	4980	4980	4980	0
214	20240418	161200	376229825	4980	4980	4980	4980	0
215	20240418	161100	376229825	4980	4980	4980	4980	0
216	20240418	161000	376229825	4980	4980	4980	4980	0
217	20240418	160900	376229825	4980	4980	4980	4980	0
218	20240418	160800	376229825	4980	4980	4980	4980	0
219	20240418	160700	376229825	4980	4980	4980	4980	0
220	20240418	160600	376229825	4980	4980	4980	4980	0
221	20240418	160500	376229825	4980	4980	4980	4980	0
222	20240418	160400	376229825	4980	4980	4980	4980	0
223	20240418	160300	376229825	4980	4980	4980	4980	0
224	20240418	160200	376229825	4980	4980	4980	4980	0
225	20240418	160100	376229825	4980	4980	4980	4980	0
226	20240418	160000	376229825	4980	4980	4980	4980	0
227	20240418	155900	376229825	4980	4980	4980	4980	0
228	20240418	155800	376229825	4980	4980	4980	4980	0
229	20240418	155700	376229825	4980	4980	4980	4980	0
230	20240418	155600	376229825	4980	4980	4980	4980	0
231	20240418	155500	376229825	4980	4980	4980	4980	0
232	20240418	155400	376229825	4980	4980	4980	4980	0
233	20240418	155300	376229825	4980	4980	4980	4980	0
234	20240418	155200	376229825	4980	4980	4980	4980	0
235	20240418	155100	376229825	4980	4980	4980	4980	0
236	20240418	155000	376229825	4980	4980	4980	4980	0
237	20240418	154900	376229825	4980	4980	4980	4980	0
238	20240418	154800	376229825	4980	4980	4980	4980	0
239	20240418	154700	376229825	4980	4980	4980	4980	0
240	20240418	154600	376229825	4980	4980	4980	4980	0
241	20240418	154500	376229825	4980	4980	4980	4980	0
242	20240418	154400	376229825	4980	4980	4980	4980	2031
243	20240418	154300	376229825	4980	4980	4980	4980	0
244	20240418	154200	376229825	4980	4980	4980	4980	0
245	20240418	154100	376229825	4980	4980	4980	4980	0
246	20240418	154000	376229825	4980	4980	4980	4980	0
247	20240418	153900	376229825	4980	4980	4980	4980	0
248	20240418	153800	376229825	4980	4980	4980	4980	0
249	20240418	153700	376229825	4980	4980	4980	4980	0
250	20240418	153600	376229825	4980	4980	4980	4980	0
251	20240418	153500	376229825	4980	4980	4980	4980	0
252	20240418	153400	376229825	4980	4980	4980	4980	0
253	20240418	153300	376229825	4980	4980	4980	4980	0
254	20240418	153200	376229825	4980	4980	4980	4980	0
255	20240418	153100	376229825	4980	4980	4980	4980	0
256	20240418	153000	376229825	4980	4980	4980	4980	2031
257	20240418	152900	366115445	4955	4955	4955	4955	0
258	20240418	152800	366115445	4955	4955	4955	4955	0
259	20240418	152700	366115445	4955	4955	4955	4955	0
260	20240418	152600	366115445	4955	4955	4955	4955	0
261	20240418	152500	366115445	4955	4955	4955	4955	0
262	20240418	152400	366115445	4955	4955	4955	4955	0
263	20240418	152300	366115445	4955	4955	4955	4955	0
264	20240418	152200	366115445	4955	4955	4955	4955	0
265	20240418	152100	366115445	4955	4955	4955	4955	0
266	20240418	152000	366115445	4955	4955	4955	4955	0
267	20240418	151900	366115445	4955	4960	4970	4955	583
268	20240418	151800	363222030	4960	4965	4970	4960	129
269	20240418	151700	362580985	4965	4985	4985	4965	62
270	20240418	151600	362271955	4965	4965	4985	4965	589
271	20240418	151500	359345220	4955	4955	4960	4955	143
272	20240418	151400	358636350	4960	4955	4960	4955	1130
273	20240418	151300	353031700	4955	4955	4955	4955	26
274	20240418	151200	352902870	4960	4955	4960	4955	354
275	20240418	151100	351148540	4955	4960	4960	4955	107
276	20240418	151000	350618025	4960	4955	4960	4955	124
277	20240418	150900	350003005	4960	4960	4960	4960	54
278	20240418	150800	349735165	4955	4960	4960	4955	1693
279	20240418	150700	341338065	4955	4955	4955	4955	225
280	20240418	150600	340223190	4955	4960	4960	4955	270
281	20240418	150500	338884010	4955	4955	4955	4955	150
282	20240418	150400	338140760	4955	4955	4955	4955	2
283	20240418	150300	338130850	4960	4960	4960	4960	173
284	20240418	150200	337272770	4955	4955	4955	4955	204
285	20240418	150100	336261950	4955	4955	4955	4955	17
286	20240418	150000	336177715	4955	4955	4960	4955	89
287	20240418	145900	335736455	4960	4960	4960	4960	27
288	20240418	145800	335602535	4955	4960	4960	4955	23
289	20240418	145700	335488470	4960	4960	4960	4960	53
290	20240418	145600	335225590	4955	4955	4955	4955	90
291	20240418	145500	334779640	4950	4950	4950	4950	2
292	20240418	145400	334769740	4955	4955	4955	4955	53
293	20240418	145300	334507125	4950	4950	4950	4950	4
294	20240418	145200	334487325	4955	4955	4955	4955	0
295	20240418	145100	334487325	4955	4955	4960	4955	181
296	20240418	145000	333590455	4950	4950	4950	4950	193
297	20240418	144900	332635105	4960	4960	4960	4960	120
298	20240418	144800	332039905	4960	4955	4960	4955	53
299	20240418	144700	331777035	4955	4955	4955	4955	11
300	20240418	144600	331722530	4960	4960	4960	4960	0
301	20240418	144500	331722530	4960	4955	4960	4955	169
302	20240418	144400	330884890	4955	4955	4955	4955	43
303	20240418	144300	330671825	4965	4965	4965	4965	0
304	20240418	144200	330671825	4965	4955	4965	4955	55
305	20240418	144100	330398805	4960	4960	4960	4960	0
306	20240418	144000	330398805	4960	4960	4960	4960	0
307	20240418	143900	330398805	4960	4955	4960	4955	53
308	20240418	143800	330135935	4955	4955	4955	4955	2
309	20240418	143700	330126025	4960	4960	4960	4960	0
310	20240418	143600	330126025	4960	4955	4960	4955	53
311	20240418	143500	329863200	4955	4955	4955	4955	0
312	20240418	143400	329863200	4955	4955	4955	4955	384
313	20240418	143300	327960480	4960	4965	4965	4960	166
314	20240418	143200	327136855	4960	4960	4960	4960	0
315	20240418	143100	327136855	4960	4985	4985	4960	1983
316	20240418	143000	317276525	4980	4980	4990	4980	55
317	20240418	142900	317002245	4980	4985	4985	4980	368
318	20240418	142800	315169470	4990	4990	4990	4990	0
319	20240418	142700	315169470	4990	4985	4990	4985	173
320	20240418	142600	314306215	4990	4990	4990	4990	0
321	20240418	142500	314306215	4990	4990	4990	4990	0
322	20240418	142400	314306215	4990	4985	4990	4985	53
323	20240418	142300	314041960	4985	4985	4985	4985	12
324	20240418	142200	313982140	4980	4985	4985	4980	323
325	20240418	142100	312372910	4980	4980	4980	4975	531
326	20240418	142000	309728550	4975	4975	4975	4975	3
327	20240418	141900	309713625	4970	4970	4970	4970	1
328	20240418	141800	309708655	4980	4980	4980	4980	153
329	20240418	141700	308946715	4980	4980	4980	4980	0
330	20240418	141600	308946715	4980	4980	4980	4980	0
331	20240418	141500	308946715	4980	4965	4980	4965	3163
332	20240418	141400	293210580	4970	4970	4970	4970	0
333	20240418	141300	293210580	4970	4965	4970	4965	130
334	20240418	141200	292564530	4965	4970	4970	4965	54
335	20240418	141100	292296155	4960	4960	4960	4960	468
336	20240418	141000	289974875	4960	4960	4960	4960	0
337	20240418	140900	289974875	4960	4965	4965	4960	83
338	20240418	140800	289562930	4960	4960	4960	4960	0
339	20240418	140700	289562930	4960	4960	4965	4960	643
340	20240418	140600	286371400	4965	4960	4965	4960	320
341	20240418	140500	284783930	4960	4960	4960	4960	0
342	20240418	140400	284783930	4960	4960	4960	4960	110
343	20240418	140300	284238330	4960	4960	4960	4960	54
344	20240418	140200	283970490	4955	4955	4955	4955	500
345	20240418	140100	281492990	4955	4955	4955	4955	44
346	20240418	140000	281274970	4965	4955	4965	4955	61
347	20240418	135900	280972185	4955	4960	4960	4955	127
348	20240418	135800	280342300	4955	4960	4960	4955	54
349	20240418	135700	280074530	4955	4960	4960	4955	72
350	20240418	135600	279717500	4955	4955	4955	4955	14
351	20240418	135500	279648130	4955	4955	4955	4955	14
352	20240418	135400	279578760	4955	4955	4960	4955	71
353	20240418	135300	279226685	4955	4955	4955	4955	15
354	20240418	135200	279152360	4955	4955	4955	4955	14
355	20240418	135100	279082990	4955	4955	4960	4955	70
356	20240418	135000	278735870	4955	4955	4955	4955	14
357	20240418	134900	278666500	4955	4955	4955	4955	1398
358	20240418	134800	271739410	4950	4950	4955	4950	73
359	20240418	134700	271377785	4950	4950	4950	4950	14
360	20240418	134600	271308485	4950	4950	4950	4950	17
361	20240418	134500	271224335	4950	4950	4955	4950	233
362	20240418	134400	270070710	4950	4945	4950	4945	21
363	20240418	134300	269966830	4945	4950	4955	4945	679
364	20240418	134200	266605730	4945	4935	4950	4935	47
365	20240418	134100	266373265	4935	4935	4950	4935	2514
366	20240418	134000	253931710	4945	4935	4945	4935	57
367	20240418	133900	253650150	4945	4935	4945	4935	62
368	20240418	133800	253343680	4935	4935	4935	4935	17
369	20240418	133700	253259785	4935	4930	4935	4930	14
370	20240418	133600	253190730	4940	4930	4945	4930	62
371	20240418	133500	252884480	4940	4935	4940	4935	125
372	20240418	133400	252266990	4930	4930	4930	4930	0
373	20240418	133300	252266990	4930	4940	4945	4930	58
374	20240418	133200	251980235	4940	4940	4940	4940	10
375	20240418	133100	251930835	4945	4945	4945	4945	0
376	20240418	133000	251930835	4945	4935	4945	4935	190
377	20240418	132900	250991520	4930	4930	4930	4930	2
378	20240418	132800	250981660	4940	4945	4945	4940	23
379	20240418	132700	250867975	4945	4935	4945	4935	42
380	20240418	132600	250660310	4940	4940	4940	4940	51
381	20240418	132500	250408370	4940	4940	4940	4940	0
382	20240418	132400	250408370	4940	4945	4945	4940	77
383	20240418	132300	250027715	4940	4940	4940	4940	65
384	20240418	132200	249706615	4945	4940	4945	4940	5
385	20240418	132100	249681905	4945	4930	4945	4930	53
386	20240418	132000	249419885	4930	4930	4930	4930	0
387	20240418	131900	249419885	4930	4930	4930	4930	1
388	20240418	131800	249414955	4925	4940	4945	4925	609
389	20240418	131700	246413625	4940	4940	4940	4940	0
390	20240418	131600	246413625	4940	4935	4940	4935	117
391	20240418	131500	245835665	4930	4930	4930	4930	114
392	20240418	131400	245273645	4925	4925	4925	4925	0
393	20240418	131300	245273645	4925	4945	4945	4925	23
394	20240418	131200	245160030	4950	4930	4950	4930	44
395	20240418	131100	244942395	4950	4950	4950	4950	0
396	20240418	131000	244942395	4950	4950	4950	4950	0
397	20240418	130900	244942395	4950	4940	4950	4940	182
398	20240418	130800	244042330	4935	4935	4935	4935	5
399	20240418	130700	244017655	4940	4940	4940	4940	0
400	20240418	130600	244017655	4940	4930	4945	4930	56
401	20240418	130500	243741000	4925	4925	4925	4925	0
402	20240418	130400	243741000	4925	4925	4925	4925	0
403	20240418	130300	243741000	4925	4930	4950	4925	243
404	20240418	130200	242541725	4945	4935	4945	4935	1432
405	20240418	130100	235461775	4925	4925	4925	4925	5
406	20240418	130000	235437150	4920	4930	4930	4920	200
407	20240418	125900	234452000	4930	4930	4930	4930	47
408	20240418	125800	234220290	4935	4935	4935	4935	0
409	20240418	125700	234220290	4935	4935	4935	4935	56
410	20240418	125600	233943930	4930	4930	4930	4930	0
411	20240418	125500	233943930	4930	4930	4930	4930	0
412	20240418	125400	233943930	4930	4930	4935	4930	222
413	20240418	125300	232848590	4930	4930	4930	4930	0
414	20240418	125200	232848590	4930	4930	4930	4930	4
415	20240418	125100	232828870	4935	4935	4935	4935	56
416	20240418	125000	232552510	4935	4935	4935	4935	172
417	20240418	124900	231703690	4930	4925	4930	4925	21
418	20240418	124800	231600175	4930	4930	4930	4930	56
419	20240418	124700	231324095	4925	4925	4925	4925	2
420	20240418	124600	231314245	4930	4930	4930	4930	0
421	20240418	124500	231314245	4930	4930	4930	4930	56
422	20240418	124400	231038165	4925	4925	4925	4925	310
423	20240418	124300	229511415	4935	4935	4935	4935	0
424	20240418	124200	229511415	4935	4925	4935	4925	72
425	20240418	124100	229156215	4930	4930	4930	4930	159
426	20240418	124000	228372345	4930	4930	4930	4930	2
427	20240418	123900	228362485	4930	4925	4930	4925	57
428	20240418	123800	228081485	4920	4920	4920	4920	40
429	20240418	123700	227884685	4930	4930	4930	4930	0
430	20240418	123600	227884685	4930	4925	4930	4925	57
431	20240418	123500	227603710	4930	4930	4930	4930	0
432	20240418	123400	227603710	4930	4930	4930	4930	0
433	20240418	123300	227603710	4930	4930	4930	4930	57
434	20240418	123200	227322700	4930	4920	4930	4920	168
435	20240418	123100	226494940	4925	4925	4925	4925	0
436	20240418	123000	226494940	4925	4925	4935	4925	87
437	20240418	122900	226066150	4935	4935	4935	4935	0
438	20240418	122800	226066150	4935	4935	4935	4935	0
439	20240418	122700	226066150	4935	4925	4935	4925	167
440	20240418	122600	225243105	4930	4930	4930	4930	0
441	20240418	122500	225243105	4930	4925	4930	4925	123
442	20240418	122400	224636730	4930	4925	4930	4925	67
443	20240418	122300	224306470	4925	4925	4925	4925	0
444	20240418	122200	224306470	4925	4925	4925	4925	2
445	20240418	122100	224296620	4930	4930	4930	4930	57
446	20240418	122000	224015610	4925	4925	4925	4925	4
447	20240418	121900	223995910	4930	4930	4930	4930	0
448	20240418	121800	223995910	4930	4930	4930	4930	177
449	20240418	121700	223123300	4925	4925	4925	4925	45
450	20240418	121600	222901675	4925	4925	4925	4925	0
451	20240418	121500	222901675	4925	4930	4930	4925	255
452	20240418	121400	221645515	4925	4925	4925	4925	2
453	20240418	121300	221635665	4930	4930	4930	4930	54
454	20240418	121200	221369445	4935	4935	4935	4935	57
455	20240418	121100	221088150	4940	4940	4940	4940	120
456	20240418	121000	220495350	4940	4940	4940	4940	0
457	20240418	120900	220495350	4940	4935	4940	4935	57
458	20240418	120800	220213785	4940	4940	4940	4940	25
459	20240418	120700	220090285	4945	4945	4945	4945	0
460	20240418	120600	220090285	4945	4935	4945	4935	67
461	20240418	120500	219759110	4935	4935	4935	4935	0
462	20240418	120400	219759110	4935	4935	4935	4935	120
463	20240418	120300	219166910	4945	4940	4945	4940	58
464	20240418	120200	218880145	4935	4940	4940	4935	1936
465	20240418	120100	209316330	4940	4940	4940	4940	107
466	20240418	120000	208787750	4940	4945	4945	4940	60
467	20240418	115900	208491060	4945	4945	4945	4945	0
468	20240418	115800	208491060	4945	4945	4945	4945	0
469	20240418	115700	208491060	4945	4945	4950	4945	189
470	20240418	115600	207556165	4950	4950	4950	4950	0
471	20240418	115500	207556165	4950	4950	4950	4950	0
472	20240418	115400	207556165	4950	4945	4950	4945	58
473	20240418	115300	207269160	4945	4945	4945	4945	105
474	20240418	115200	206749935	4945	4945	4945	4945	0
475	20240418	115100	206749935	4945	4945	4945	4945	0
476	20240418	115000	206749935	4945	4945	4945	4945	2
477	20240418	114900	206740045	4950	4950	4950	4950	120
478	20240418	114800	206146045	4945	4945	4945	4945	0
479	20240418	114700	206146045	4945	4945	4945	4945	20
480	20240418	114600	206047145	4945	4945	4945	4945	0
481	20240418	114500	206047145	4945	4945	4945	4945	0
482	20240418	114400	206047145	4945	4945	4945	4945	3
483	20240418	114300	206032310	4945	4945	4945	4945	0
484	20240418	114200	206032310	4945	4945	4945	4945	41
485	20240418	114100	205829565	4940	4940	4940	4940	47
486	20240418	114000	205597385	4940	4940	4940	4940	0
487	20240418	113900	205597385	4940	4940	4940	4940	0
488	20240418	113800	205597385	4940	4940	4940	4940	0
489	20240418	113700	205597385	4940	4945	4945	4940	69
490	20240418	113600	205256465	4955	4955	4955	4955	0
491	20240418	113500	205256465	4955	4955	4955	4955	120
492	20240418	113400	204661865	4950	4955	4955	4950	137
493	20240418	113300	203983145	4955	4955	4955	4955	2
494	20240418	113200	203973235	4960	4960	4960	4960	10
495	20240418	113100	203923635	4955	4955	4955	4955	4
496	20240418	113000	203903815	4960	4960	4960	4960	0
497	20240418	112900	203903815	4960	4960	4960	4960	33
498	20240418	112800	203740135	4960	4960	4960	4955	152
499	20240418	112700	202986230	4960	4960	4960	4960	32
500	20240418	112600	202827510	4960	4960	4960	4960	18
501	20240418	112500	202738230	4955	4960	4960	4955	19
502	20240418	112400	202644000	4960	4960	4960	4960	33
503	20240418	112300	202480320	4955	4960	4960	4955	21
504	20240418	112200	202376180	4960	4960	4960	4960	34
505	20240418	112100	202207540	4960	4960	4960	4960	137
506	20240418	112000	201528020	4960	4960	4960	4955	42
507	20240418	111900	201319715	4960	4960	4960	4960	18
508	20240418	111800	201230435	4960	4955	4960	4955	72
509	20240418	111700	200873325	4950	4950	4950	4950	101
510	20240418	111600	200373375	4950	4950	4950	4950	876
511	20240418	111500	196037175	4945	4945	4945	4945	5
512	20240418	111400	196012450	4945	4945	4945	4945	0
513	20240418	111300	196012450	4945	4945	4945	4945	242
514	20240418	111200	194815760	4940	4940	4940	4940	3
515	20240418	111100	194800940	4945	4945	4945	4945	0
516	20240418	111000	194800940	4945	4945	4945	4945	0
517	20240418	110900	194800940	4945	4945	4945	4945	305
518	20240418	110800	193292715	4950	4950	4950	4950	0
519	20240418	110700	193292715	4950	4950	4950	4950	0
520	20240418	110600	193292715	4950	4945	4950	4945	209
521	20240418	110500	192258610	4945	4945	4945	4945	0
522	20240418	110400	192258610	4945	4950	4950	4945	283
523	20240418	110300	190857775	4945	4945	4945	4945	114
524	20240418	110200	190294045	4940	4940	4940	4940	0
525	20240418	110100	190294045	4940	4940	4940	4940	2
526	20240418	110000	190284165	4945	4945	4945	4945	0
527	20240418	105900	190284165	4945	4940	4945	4940	124
528	20240418	105800	189671005	4940	4940	4940	4940	0
529	20240418	105700	189671005	4940	4940	4940	4940	0
530	20240418	105600	189671005	4940	4940	4945	4935	123
531	20240418	105500	189063380	4940	4940	4940	4940	0
532	20240418	105400	189063380	4940	4940	4940	4940	1
533	20240418	105300	189058440	4940	4940	4940	4940	0
534	20240418	105200	189058440	4940	4940	4940	4940	120
535	20240418	105100	188465640	4945	4945	4945	4945	0
536	20240418	105000	188465640	4945	4935	4945	4935	207
537	20240418	104900	187444075	4935	4935	4935	4935	5
538	20240418	104800	187419400	4930	4930	4930	4930	3
539	20240418	104700	187404610	4930	4930	4930	4930	5
540	20240418	104600	187379960	4935	4935	4935	4935	0
541	20240418	104500	187379960	4935	4935	4935	4935	120
542	20240418	104400	186787760	4930	4930	4930	4930	5
543	20240418	104300	186763110	4930	4930	4930	4930	1
544	20240418	104200	186758180	4915	4915	4915	4915	0
545	20240418	104100	186758180	4915	4915	4915	4915	0
546	20240418	104000	186758180	4915	4915	4915	4915	0
547	20240418	103900	186758180	4915	4915	4915	4915	395
548	20240418	103800	184816755	4910	4915	4915	4910	339
549	20240418	103700	183151325	4915	4915	4915	4915	0
550	20240418	103600	183151325	4915	4915	4915	4915	0
551	20240418	103500	183151325	4915	4915	4915	4915	9
552	20240418	103400	183107090	4915	4915	4915	4915	0
553	20240418	103300	183107090	4915	4915	4915	4915	0
554	20240418	103200	183107090	4915	4915	4915	4915	3
555	20240418	103100	183092345	4910	4910	4910	4910	5
556	20240418	103000	183067795	4910	4910	4910	4910	88
557	20240418	102900	182635715	4910	4910	4915	4910	4
558	20240418	102800	182616065	4910	4900	4910	4900	476
559	20240418	102700	180278955	4900	4900	4900	4900	0
560	20240418	102600	180278955	4900	4920	4920	4900	389
561	20240418	102500	178371435	4925	4935	4940	4925	1165
562	20240418	102400	172630970	4940	4950	4950	4940	320
563	20240418	102300	171049405	4950	4950	4950	4950	120
564	20240418	102200	170455405	4945	4945	4945	4945	208
565	20240418	102100	169426845	4945	4945	4945	4945	0
566	20240418	102000	169426845	4945	4940	4945	4940	5
567	20240418	101900	169402140	4940	4940	4940	4940	0
568	20240418	101800	169402140	4940	4940	4940	4940	0
569	20240418	101700	169402140	4940	4940	4940	4940	21
570	20240418	101600	169298400	4935	4935	4935	4935	59
571	20240418	101500	169007235	4935	4935	4935	4935	0
572	20240418	101400	169007235	4935	4935	4935	4935	0
573	20240418	101300	169007235	4935	4935	4935	4935	0
574	20240418	101200	169007235	4935	4935	4935	4935	141
575	20240418	101100	168311400	4935	4935	4935	4935	1
576	20240418	101000	168306465	4945	4945	4945	4945	10
577	20240418	100900	168257015	4945	4945	4945	4945	131
578	20240418	100800	167609220	4945	4945	4945	4945	20
579	20240418	100700	167510320	4945	4945	4945	4945	0
580	20240418	100600	167510320	4945	4945	4945	4945	10
581	20240418	100500	167460870	4945	4945	4945	4945	0
582	20240418	100400	167460870	4945	4940	4945	4940	100
583	20240418	100300	166966375	4945	4945	4945	4945	0
584	20240418	100200	166966375	4945	4945	4945	4945	120
585	20240418	100100	166372975	4945	4945	4945	4945	0
586	20240418	100000	166372975	4945	4945	4945	4945	0
587	20240418	095900	166372975	4945	4945	4945	4945	0
588	20240418	095800	166372975	4945	4945	4945	4945	11
589	20240418	095700	166318580	4945	4945	4945	4945	0
590	20240418	095600	166318580	4945	4945	4945	4945	0
591	20240418	095500	166318580	4945	4935	4945	4935	302
592	20240418	095400	164827515	4935	4935	4935	4935	0
593	20240418	095300	164827515	4935	4935	4935	4935	12
594	20240418	095200	164768295	4930	4930	4930	4930	0
595	20240418	095100	164768295	4930	4930	4930	4930	0
596	20240418	095000	164768295	4930	4930	4930	4930	82
597	20240418	094900	164364035	4930	4930	4930	4930	0
598	20240418	094800	164364035	4930	4930	4930	4930	0
599	20240418	094700	164364035	4930	4930	4930	4930	321
600	20240418	094600	162781505	4935	4935	4935	4935	0
601	20240418	094500	162781505	4935	4960	4960	4930	2875
602	20240418	094400	148524245	4960	4940	4960	4940	53
603	20240418	094300	148261955	4930	4930	4930	4930	0
604	20240418	094200	148261955	4930	4940	4940	4930	455
605	20240418	094100	146018285	4935	4900	4935	4900	1496
606	20240418	094000	138675545	4945	4945	4945	4910	389
607	20240418	093900	136756805	4955	4985	4985	4955	3042
608	20240418	093800	121642515	4985	4985	4985	4985	33
609	20240418	093700	121478010	4995	4995	4995	4990	1283
610	20240418	093600	115073800	4995	4995	4995	4990	159
611	20240418	093500	114279750	4995	4995	4995	4995	128
612	20240418	093400	113640390	4995	4990	4995	4990	385
613	20240418	093300	111718425	4990	4985	4990	4985	709
614	20240418	093200	108181235	4980	4980	4980	4975	224
615	20240418	093100	107066215	4980	4980	4980	4980	157
616	20240418	093000	106284355	4985	4990	4990	4985	264
617	20240418	092900	104967185	4990	4990	4995	4990	2942
618	20240418	092800	90281050	4990	4995	4995	4985	620
619	20240418	092700	87185090	4990	4990	4990	4985	1209
620	20240418	092600	81152310	4990	4980	4990	4980	478
621	20240418	092500	78771570	4985	4975	4985	4975	2732
622	20240418	092400	65162930	4970	4950	4970	4950	3073
623	20240418	092300	49913625	4950	4950	4950	4950	155
624	20240418	092200	49146375	4945	4950	4950	4945	129
625	20240418	092100	48507830	4950	4950	4950	4950	124
626	20240418	092000	47894030	4950	4945	4950	4945	441
627	20240418	091900	45711085	4950	4945	4950	4945	984
628	20240418	091800	40843100	4945	4960	4960	4945	1250
629	20240418	091700	34650155	4960	4940	4960	4940	2033
630	20240418	091600	24570120	4940	4910	4940	4910	1179
631	20240418	091500	18765950	4910	4910	4910	4910	14
632	20240418	091400	18697210	4910	4910	4910	4910	0
633	20240418	091300	18697210	4910	4910	4910	4910	0
634	20240418	091200	18697210	4910	4920	4925	4910	58
635	20240418	091100	18411930	4920	4920	4920	4920	61
636	20240418	091000	18111810	4920	4920	4920	4920	50
637	20240418	090900	17865810	4910	4910	4915	4910	34
638	20240418	090800	17698710	4895	4895	4895	4895	75
639	20240418	090700	17331585	4870	4870	4870	4870	0
640	20240418	090600	17331585	4870	4870	4870	4870	0
641	20240418	090500	17331585	4870	4860	4870	4860	651
642	20240418	090400	14164185	4855	4860	4860	4855	1150
643	20240418	090300	8576435	4860	4860	4860	4860	0
644	20240418	090200	8576435	4860	4860	4860	4860	200
645	20240418	090100	7604435	4860	4805	4860	4795	1472
646	20240418	090000	535750	4870	4870	4875	4870	110