KissMeData/214430/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201900	1858433850	41450	41450	41450	41450	346
3	20240418	201800	1858433850	41450	41450	41450	41450	0
4	20240418	201700	1858433850	41450	41450	41450	41450	0
5	20240418	201600	1858433850	41450	41450	41450	41450	0
6	20240418	201500	1858433850	41450	41450	41450	41450	0
7	20240418	201400	1858433850	41450	41450	41450	41450	0
8	20240418	201300	1858433850	41450	41450	41450	41450	0
9	20240418	201200	1858433850	41450	41450	41450	41450	0
10	20240418	201100	1858433850	41450	41450	41450	41450	0
11	20240418	201000	1858433850	41450	41450	41450	41450	0
12	20240418	200900	1858433850	41450	41450	41450	41450	0
13	20240418	200800	1858433850	41450	41450	41450	41450	0
14	20240418	200700	1858433850	41450	41450	41450	41450	0
15	20240418	200600	1858433850	41450	41450	41450	41450	0
16	20240418	200500	1858433850	41450	41450	41450	41450	0
17	20240418	200400	1858433850	41450	41450	41450	41450	0
18	20240418	200300	1858433850	41450	41450	41450	41450	0
19	20240418	200200	1858433850	41450	41450	41450	41450	0
20	20240418	200100	1858433850	41450	41450	41450	41450	0
21	20240418	200000	1858433850	41450	41450	41450	41450	0
22	20240418	195900	1858433850	41450	41450	41450	41450	0
23	20240418	195800	1858433850	41450	41450	41450	41450	0
24	20240418	195700	1858433850	41450	41450	41450	41450	0
25	20240418	195600	1858433850	41450	41450	41450	41450	0
26	20240418	195500	1858433850	41450	41450	41450	41450	0
27	20240418	195400	1858433850	41450	41450	41450	41450	0
28	20240418	195300	1858433850	41450	41450	41450	41450	0
29	20240418	195200	1858433850	41450	41450	41450	41450	0
30	20240418	195100	1858433850	41450	41450	41450	41450	0
31	20240418	195000	1858433850	41450	41450	41450	41450	0
32	20240418	194900	1858433850	41450	41450	41450	41450	346
33	20240418	194800	1858433850	41450	41450	41450	41450	0
34	20240418	194700	1858433850	41450	41450	41450	41450	0
35	20240418	194600	1858433850	41450	41450	41450	41450	0
36	20240418	194500	1858433850	41450	41450	41450	41450	0
37	20240418	194400	1858433850	41450	41450	41450	41450	0
38	20240418	194300	1858433850	41450	41450	41450	41450	0
39	20240418	194200	1858433850	41450	41450	41450	41450	0
40	20240418	194100	1858433850	41450	41450	41450	41450	0
41	20240418	194000	1858433850	41450	41450	41450	41450	0
42	20240418	193900	1858433850	41450	41450	41450	41450	0
43	20240418	193800	1858433850	41450	41450	41450	41450	0
44	20240418	193700	1858433850	41450	41450	41450	41450	0
45	20240418	193600	1858433850	41450	41450	41450	41450	0
46	20240418	193500	1858433850	41450	41450	41450	41450	0
47	20240418	193400	1858433850	41450	41450	41450	41450	0
48	20240418	193300	1858433850	41450	41450	41450	41450	0
49	20240418	193200	1858433850	41450	41450	41450	41450	0
50	20240418	193100	1858433850	41450	41450	41450	41450	0
51	20240418	193000	1858433850	41450	41450	41450	41450	0
52	20240418	192900	1858433850	41450	41450	41450	41450	0
53	20240418	192800	1858433850	41450	41450	41450	41450	0
54	20240418	192700	1858433850	41450	41450	41450	41450	0
55	20240418	192600	1858433850	41450	41450	41450	41450	0
56	20240418	192500	1858433850	41450	41450	41450	41450	0
57	20240418	192400	1858433850	41450	41450	41450	41450	0
58	20240418	192300	1858433850	41450	41450	41450	41450	0
59	20240418	192200	1858433850	41450	41450	41450	41450	0
60	20240418	192100	1858433850	41450	41450	41450	41450	0
61	20240418	192000	1858433850	41450	41450	41450	41450	0
62	20240418	191900	1858433850	41450	41450	41450	41450	346
63	20240418	191800	1858433850	41450	41450	41450	41450	0
64	20240418	191700	1858433850	41450	41450	41450	41450	0
65	20240418	191600	1858433850	41450	41450	41450	41450	0
66	20240418	191500	1858433850	41450	41450	41450	41450	0
67	20240418	191400	1858433850	41450	41450	41450	41450	0
68	20240418	191300	1858433850	41450	41450	41450	41450	0
69	20240418	191200	1858433850	41450	41450	41450	41450	0
70	20240418	191100	1858433850	41450	41450	41450	41450	0
71	20240418	191000	1858433850	41450	41450	41450	41450	0
72	20240418	190900	1858433850	41450	41450	41450	41450	0
73	20240418	190800	1858433850	41450	41450	41450	41450	0
74	20240418	190700	1858433850	41450	41450	41450	41450	0
75	20240418	190600	1858433850	41450	41450	41450	41450	0
76	20240418	190500	1858433850	41450	41450	41450	41450	0
77	20240418	190400	1858433850	41450	41450	41450	41450	0
78	20240418	190300	1858433850	41450	41450	41450	41450	0
79	20240418	190200	1858433850	41450	41450	41450	41450	0
80	20240418	190100	1858433850	41450	41450	41450	41450	0
81	20240418	190000	1858433850	41450	41450	41450	41450	0
82	20240418	185900	1858433850	41450	41450	41450	41450	0
83	20240418	185800	1858433850	41450	41450	41450	41450	0
84	20240418	185700	1858433850	41450	41450	41450	41450	0
85	20240418	185600	1858433850	41450	41450	41450	41450	0
86	20240418	185500	1858433850	41450	41450	41450	41450	0
87	20240418	185400	1858433850	41450	41450	41450	41450	0
88	20240418	185300	1858433850	41450	41450	41450	41450	0
89	20240418	185200	1858433850	41450	41450	41450	41450	0
90	20240418	185100	1858433850	41450	41450	41450	41450	0
91	20240418	185000	1858433850	41450	41450	41450	41450	0
92	20240418	184900	1858433850	41450	41450	41450	41450	346
93	20240418	184800	1858433850	41450	41450	41450	41450	0
94	20240418	184700	1858433850	41450	41450	41450	41450	0
95	20240418	184600	1858433850	41450	41450	41450	41450	0
96	20240418	184500	1858433850	41450	41450	41450	41450	0
97	20240418	184400	1858433850	41450	41450	41450	41450	0
98	20240418	184300	1858433850	41450	41450	41450	41450	0
99	20240418	184200	1858433850	41450	41450	41450	41450	0
100	20240418	184100	1858433850	41450	41450	41450	41450	0
101	20240418	184000	1858433850	41450	41450	41450	41450	0
102	20240418	183900	1858433850	41450	41450	41450	41450	0
103	20240418	183800	1858433850	41450	41450	41450	41450	0
104	20240418	183700	1858433850	41450	41450	41450	41450	0
105	20240418	183600	1858433850	41450	41450	41450	41450	0
106	20240418	183500	1858433850	41450	41450	41450	41450	0
107	20240418	183400	1858433850	41450	41450	41450	41450	0
108	20240418	183300	1858433850	41450	41450	41450	41450	0
109	20240418	183200	1858433850	41450	41450	41450	41450	0
110	20240418	183100	1858433850	41450	41450	41450	41450	0
111	20240418	183000	1858433850	41450	41450	41450	41450	0
112	20240418	182900	1858433850	41450	41450	41450	41450	0
113	20240418	182800	1858433850	41450	41450	41450	41450	0
114	20240418	182700	1858433850	41450	41450	41450	41450	0
115	20240418	182600	1858433850	41450	41450	41450	41450	0
116	20240418	182500	1858433850	41450	41450	41450	41450	0
117	20240418	182400	1858433850	41450	41450	41450	41450	0
118	20240418	182300	1858433850	41450	41450	41450	41450	0
119	20240418	182200	1858433850	41450	41450	41450	41450	0
120	20240418	182100	1858433850	41450	41450	41450	41450	0
121	20240418	182000	1858433850	41450	41450	41450	41450	0
122	20240418	181900	1858433850	41450	41450	41450	41450	346
123	20240418	181800	1858433850	41450	41450	41450	41450	0
124	20240418	181700	1858433850	41450	41450	41450	41450	0
125	20240418	181600	1858433850	41450	41450	41450	41450	0
126	20240418	181500	1858433850	41450	41450	41450	41450	0
127	20240418	181400	1858433850	41450	41450	41450	41450	0
128	20240418	181300	1858433850	41450	41450	41450	41450	0
129	20240418	181200	1858433850	41450	41450	41450	41450	0
130	20240418	181100	1858433850	41450	41450	41450	41450	0
131	20240418	181000	1858433850	41450	41450	41450	41450	0
132	20240418	180900	1858433850	41450	41450	41450	41450	0
133	20240418	180800	1858433850	41450	41450	41450	41450	0
134	20240418	180700	1858433850	41450	41450	41450	41450	0
135	20240418	180600	1858433850	41450	41450	41450	41450	0
136	20240418	180500	1858433850	41450	41450	41450	41450	0
137	20240418	180400	1858433850	41450	41450	41450	41450	0
138	20240418	180300	1858433850	41450	41450	41450	41450	0
139	20240418	180200	1858433850	41450	41450	41450	41450	0
140	20240418	180100	1858433850	41450	41450	41450	41450	0
141	20240418	180000	1858433850	41450	41450	41450	41450	0
142	20240418	175900	1858433850	41450	41450	41450	41450	0
143	20240418	175800	1858433850	41450	41450	41450	41450	0
144	20240418	175700	1858433850	41450	41450	41450	41450	0
145	20240418	175600	1858433850	41450	41450	41450	41450	0
146	20240418	175500	1858433850	41450	41450	41450	41450	0
147	20240418	175400	1858433850	41450	41450	41450	41450	0
148	20240418	175300	1858433850	41450	41450	41450	41450	0
149	20240418	175200	1858433850	41450	41450	41450	41450	0
150	20240418	175100	1858433850	41450	41450	41450	41450	0
151	20240418	175000	1858433850	41450	41450	41450	41450	0
152	20240418	174900	1858433850	41450	41450	41450	41450	346
153	20240418	174800	1858433850	41450	41450	41450	41450	0
154	20240418	174700	1858433850	41450	41450	41450	41450	0
155	20240418	174600	1858433850	41450	41450	41450	41450	0
156	20240418	174500	1858433850	41450	41450	41450	41450	0
157	20240418	174400	1858433850	41450	41450	41450	41450	0
158	20240418	174300	1858433850	41450	41450	41450	41450	0
159	20240418	174200	1858433850	41450	41450	41450	41450	0
160	20240418	174100	1858433850	41450	41450	41450	41450	0
161	20240418	174000	1858433850	41450	41450	41450	41450	0
162	20240418	173900	1858433850	41450	41450	41450	41450	0
163	20240418	173800	1858433850	41450	41450	41450	41450	0
164	20240418	173700	1858433850	41450	41450	41450	41450	0
165	20240418	173600	1858433850	41450	41450	41450	41450	0
166	20240418	173500	1858433850	41450	41450	41450	41450	0
167	20240418	173400	1858433850	41450	41450	41450	41450	0
168	20240418	173300	1858433850	41450	41450	41450	41450	0
169	20240418	173200	1858433850	41450	41450	41450	41450	0
170	20240418	173100	1858433850	41450	41450	41450	41450	0
171	20240418	173000	1858433850	41450	41450	41450	41450	0
172	20240418	172900	1858433850	41450	41450	41450	41450	0
173	20240418	172800	1858433850	41450	41450	41450	41450	0
174	20240418	172700	1858433850	41450	41450	41450	41450	0
175	20240418	172600	1858433850	41450	41450	41450	41450	0
176	20240418	172500	1858433850	41450	41450	41450	41450	0
177	20240418	172400	1858433850	41450	41450	41450	41450	0
178	20240418	172300	1858433850	41450	41450	41450	41450	0
179	20240418	172200	1858433850	41450	41450	41450	41450	0
180	20240418	172100	1858433850	41450	41450	41450	41450	0
181	20240418	172000	1858433850	41450	41450	41450	41450	0
182	20240418	171900	1858433850	41450	41450	41450	41450	346
183	20240418	171800	1858433850	41450	41450	41450	41450	0
184	20240418	171700	1858433850	41450	41450	41450	41450	0
185	20240418	171600	1858433850	41450	41450	41450	41450	0
186	20240418	171500	1858433850	41450	41450	41450	41450	0
187	20240418	171400	1858433850	41450	41450	41450	41450	0
188	20240418	171300	1858433850	41450	41450	41450	41450	0
189	20240418	171200	1858433850	41450	41450	41450	41450	0
190	20240418	171100	1858433850	41450	41450	41450	41450	0
191	20240418	171000	1858433850	41450	41450	41450	41450	0
192	20240418	170900	1858433850	41450	41450	41450	41450	0
193	20240418	170800	1858433850	41450	41450	41450	41450	0
194	20240418	170700	1858433850	41450	41450	41450	41450	0
195	20240418	170600	1858433850	41450	41450	41450	41450	0
196	20240418	170500	1858433850	41450	41450	41450	41450	0
197	20240418	170400	1858433850	41450	41450	41450	41450	0
198	20240418	170300	1858433850	41450	41450	41450	41450	0
199	20240418	170200	1858433850	41450	41450	41450	41450	0
200	20240418	170100	1858433850	41450	41450	41450	41450	0
201	20240418	170000	1858433850	41450	41450	41450	41450	0
202	20240418	165900	1858433850	41450	41450	41450	41450	0
203	20240418	165800	1858433850	41450	41450	41450	41450	0
204	20240418	165700	1858433850	41450	41450	41450	41450	0
205	20240418	165600	1858433850	41450	41450	41450	41450	0
206	20240418	165500	1858433850	41450	41450	41450	41450	0
207	20240418	165400	1858433850	41450	41450	41450	41450	0
208	20240418	165300	1858433850	41450	41450	41450	41450	0
209	20240418	165200	1858433850	41450	41450	41450	41450	0
210	20240418	165100	1858433850	41450	41450	41450	41450	0
211	20240418	165000	1858433850	41450	41450	41450	41450	0
212	20240418	164900	1858433850	41450	41450	41450	41450	346
213	20240418	164800	1858433850	41450	41450	41450	41450	0
214	20240418	164700	1858433850	41450	41450	41450	41450	0
215	20240418	164600	1858433850	41450	41450	41450	41450	0
216	20240418	164500	1858433850	41450	41450	41450	41450	0
217	20240418	164400	1858433850	41450	41450	41450	41450	0
218	20240418	164300	1858433850	41450	41450	41450	41450	0
219	20240418	164200	1858433850	41450	41450	41450	41450	0
220	20240418	164100	1858433850	41450	41450	41450	41450	0
221	20240418	164000	1858433850	41450	41450	41450	41450	0
222	20240418	163900	1858433850	41450	41450	41450	41450	0
223	20240418	163800	1858433850	41450	41450	41450	41450	0
224	20240418	163700	1858433850	41450	41450	41450	41450	0
225	20240418	163600	1858433850	41450	41450	41450	41450	0
226	20240418	163500	1858433850	41450	41450	41450	41450	0
227	20240418	163400	1858433850	41450	41450	41450	41450	0
228	20240418	163300	1858433850	41450	41450	41450	41450	0
229	20240418	163200	1858433850	41450	41450	41450	41450	0
230	20240418	163100	1858433850	41450	41450	41450	41450	0
231	20240418	163000	1858433850	41450	41450	41450	41450	0
232	20240418	162900	1858433850	41450	41450	41450	41450	0
233	20240418	162800	1858433850	41450	41450	41450	41450	0
234	20240418	162700	1858433850	41450	41450	41450	41450	0
235	20240418	162600	1858433850	41450	41450	41450	41450	0
236	20240418	162500	1858433850	41450	41450	41450	41450	0
237	20240418	162400	1858433850	41450	41450	41450	41450	0
238	20240418	162300	1858433850	41450	41450	41450	41450	0
239	20240418	162200	1858433850	41450	41450	41450	41450	0
240	20240418	162100	1858433850	41450	41450	41450	41450	0
241	20240418	162000	1858433850	41450	41450	41450	41450	0
242	20240418	161900	1858433850	41450	41450	41450	41450	346
243	20240418	161800	1858433850	41450	41450	41450	41450	0
244	20240418	161700	1858433850	41450	41450	41450	41450	0
245	20240418	161600	1858433850	41450	41450	41450	41450	0
246	20240418	161500	1858433850	41450	41450	41450	41450	0
247	20240418	161400	1858433850	41450	41450	41450	41450	0
248	20240418	161300	1858433850	41450	41450	41450	41450	0
249	20240418	161200	1858433850	41450	41450	41450	41450	0
250	20240418	161100	1858433850	41450	41450	41450	41450	0
251	20240418	161000	1858433850	41450	41450	41450	41450	0
252	20240418	160900	1858433850	41450	41450	41450	41450	0
253	20240418	160800	1858433850	41450	41450	41450	41450	0
254	20240418	160700	1858433850	41450	41450	41450	41450	0
255	20240418	160600	1858433850	41450	41450	41450	41450	0
256	20240418	160500	1858433850	41450	41450	41450	41450	0
257	20240418	160400	1858433850	41450	41450	41450	41450	0
258	20240418	160300	1858433850	41450	41450	41450	41450	0
259	20240418	160200	1858433850	41450	41450	41450	41450	0
260	20240418	160100	1858433850	41450	41450	41450	41450	0
261	20240418	160000	1858433850	41450	41450	41450	41450	0
262	20240418	155900	1858433850	41450	41450	41450	41450	0
263	20240418	155800	1858433850	41450	41450	41450	41450	0
264	20240418	155700	1858433850	41450	41450	41450	41450	0
265	20240418	155600	1858433850	41450	41450	41450	41450	0
266	20240418	155500	1858433850	41450	41450	41450	41450	0
267	20240418	155400	1858433850	41450	41450	41450	41450	0
268	20240418	155300	1858433850	41450	41450	41450	41450	0
269	20240418	155200	1858433850	41450	41450	41450	41450	0
270	20240418	155100	1858433850	41450	41450	41450	41450	0
271	20240418	155000	1858433850	41450	41450	41450	41450	0
272	20240418	154900	1858433850	41450	41450	41450	41450	346
273	20240418	154800	1858433850	41450	41450	41450	41450	0
274	20240418	154700	1858433850	41450	41450	41450	41450	0
275	20240418	154600	1858433850	41450	41450	41450	41450	0
276	20240418	154500	1858433850	41450	41450	41450	41450	0
277	20240418	154400	1858433850	41450	41450	41450	41450	0
278	20240418	154300	1858433850	41450	41450	41450	41450	0
279	20240418	154200	1858433850	41450	41450	41450	41450	0
280	20240418	154100	1858433850	41450	41450	41450	41450	0
281	20240418	154000	1858433850	41450	41450	41450	41450	0
282	20240418	153900	1858433850	41450	41450	41450	41450	0
283	20240418	153800	1858433850	41450	41450	41450	41450	0
284	20240418	153700	1858433850	41450	41450	41450	41450	0
285	20240418	153600	1858433850	41450	41450	41450	41450	0
286	20240418	153500	1858433850	41450	41450	41450	41450	0
287	20240418	153400	1858433850	41450	41450	41450	41450	0
288	20240418	153300	1858433850	41450	41450	41450	41450	0
289	20240418	153200	1858433850	41450	41450	41450	41450	0
290	20240418	153100	1858433850	41450	41450	41450	41450	0
291	20240418	153000	1858433850	41450	41450	41450	41450	346
292	20240418	152900	1844092150	41600	41600	41600	41600	0
293	20240418	152800	1844092150	41600	41600	41600	41600	0
294	20240418	152700	1844092150	41600	41600	41600	41600	0
295	20240418	152600	1844092150	41600	41600	41600	41600	0
296	20240418	152500	1844092150	41600	41600	41600	41600	0
297	20240418	152400	1844092150	41600	41600	41600	41600	0
298	20240418	152300	1844092150	41600	41600	41600	41600	0
299	20240418	152200	1844092150	41600	41600	41600	41600	0
300	20240418	152100	1844092150	41600	41600	41600	41600	0
301	20240418	152000	1844092150	41600	41600	41600	41600	0
302	20240418	151900	1844092150	41600	41600	41650	41400	763
303	20240418	151800	1812355500	41600	41550	41600	41550	524
304	20240418	151700	1790582000	41550	41350	41550	41350	678
305	20240418	151600	1762493200	41400	41350	41400	41350	59
306	20240418	151500	1760052650	41350	41350	41400	41350	46
307	20240418	151400	1758150450	41400	41400	41450	41400	120
308	20240418	151300	1753182400	41450	41400	41450	41400	82
309	20240418	151200	1749786450	41450	41400	41450	41400	52
310	20240418	151100	1747633100	41450	41400	41450	41400	29
311	20240418	151000	1746432450	41350	41400	41400	41350	57
312	20240418	150900	1744072700	41550	41550	41550	41550	1
313	20240418	150800	1744031150	41400	41400	41400	41400	0
314	20240418	150700	1744031150	41400	41400	41400	41400	41
315	20240418	150600	1742333750	41500	41500	41500	41500	23
316	20240418	150500	1741379250	41400	41500	41500	41400	50
317	20240418	150400	1739307250	41500	41500	41500	41500	0
318	20240418	150300	1739307250	41500	41450	41500	41400	44
319	20240418	150200	1737482450	41500	41500	41500	41500	125
320	20240418	150100	1732294950	41500	41500	41500	41400	17
321	20240418	150000	1731589550	41450	41450	41450	41450	40
322	20240418	145900	1729931550	41450	41450	41450	41450	20
323	20240418	145800	1729102550	41450	41450	41450	41400	263
324	20240418	145700	1718201350	41500	41500	41500	41500	57
325	20240418	145600	1715835850	41500	41500	41500	41500	2
326	20240418	145500	1715752850	41550	41550	41550	41500	70
327	20240418	145400	1712846350	41500	41550	41550	41500	36
328	20240418	145300	1711350950	41500	41450	41500	41450	252
329	20240418	145200	1700893050	41450	41450	41450	41450	0
330	20240418	145100	1700893050	41450	41450	41450	41450	3
331	20240418	145000	1700768700	41400	41400	41400	41400	123
332	20240418	144900	1695676500	41400	41500	41500	41400	341
333	20240418	144800	1681558800	41500	41450	41500	41450	22
334	20240418	144700	1680645850	41400	41400	41400	41400	3
335	20240418	144600	1680521650	41400	41400	41400	41400	3
336	20240418	144500	1680397450	41400	41400	41400	41400	484
337	20240418	144400	1660359850	41350	41450	41450	41350	456
338	20240418	144300	1641482350	41400	41400	41400	41400	22
339	20240418	144200	1640571550	41450	41550	41550	41450	369
340	20240418	144100	1625268550	41550	41550	41550	41550	22
341	20240418	144000	1624354450	41600	41650	41650	41600	106
342	20240418	143900	1619943250	41650	41650	41700	41650	48
343	20240418	143800	1617943700	41650	41650	41650	41650	35
344	20240418	143700	1616485950	41700	41650	41700	41650	6
345	20240418	143600	1616235900	41650	41650	41650	41650	2
346	20240418	143500	1616152600	41650	41650	41650	41650	0
347	20240418	143400	1616152600	41650	41650	41650	41650	2
348	20240418	143300	1616069300	41600	41600	41600	41600	0
349	20240418	143200	1616069300	41600	41450	41600	41450	773
350	20240418	143100	1583956500	41450	41450	41450	41450	22
351	20240418	143000	1583044600	41450	41450	41450	41450	3
352	20240418	142900	1582920250	41450	41450	41450	41450	21
353	20240418	142800	1582049800	41450	41550	41550	41450	445
354	20240418	142700	1563579700	41550	41550	41550	41550	55
355	20240418	142600	1561294450	41600	41600	41600	41600	6
356	20240418	142500	1561044850	41600	41600	41600	41600	145
357	20240418	142400	1555012850	41550	41550	41550	41550	0
358	20240418	142300	1555012850	41550	41600	41600	41550	52
359	20240418	142200	1552849800	41600	41550	41600	41550	53
360	20240418	142100	1550645100	41550	41550	41550	41550	0
361	20240418	142000	1550645100	41550	41550	41550	41550	3
362	20240418	141900	1550520450	41600	41600	41600	41600	1
363	20240418	141800	1550478850	41550	41550	41550	41550	20
364	20240418	141700	1549647850	41550	41550	41550	41550	22
365	20240418	141600	1548733750	41550	41550	41550	41550	20
366	20240418	141500	1547902750	41600	41650	41650	41600	34
367	20240418	141400	1546486700	41600	41700	41700	41600	21
368	20240418	141300	1545613000	41600	41600	41650	41600	65
369	20240418	141200	1542908900	41600	41600	41600	41600	19
370	20240418	141100	1542118500	41650	41700	41700	41650	7
371	20240418	141000	1541826750	41550	41550	41550	41550	22
372	20240418	140900	1540912650	41550	41550	41550	41550	22
373	20240418	140800	1539998550	41600	41600	41600	41600	7
374	20240418	140700	1539707350	41600	41600	41600	41600	0
375	20240418	140600	1539707350	41600	41550	41600	41550	380
376	20240418	140500	1523904400	41550	41550	41550	41550	38
377	20240418	140400	1522325500	41600	41600	41600	41600	50
378	20240418	140300	1520245500	41600	41600	41600	41600	2
379	20240418	140200	1520162300	41600	41600	41600	41600	0
380	20240418	140100	1520162300	41600	41650	41650	41600	84
381	20240418	140000	1516663850	41650	41650	41650	41650	0
382	20240418	135900	1516663850	41650	41750	41750	41650	245
383	20240418	135800	1506457800	41750	41750	41750	41750	7
384	20240418	135700	1506165550	41750	41700	41750	41650	397
385	20240418	135600	1489601550	41650	41700	41700	41650	113
386	20240418	135500	1484889600	41600	41600	41600	41600	1
387	20240418	135400	1484848000	41650	41650	41650	41650	2
388	20240418	135300	1484764700	41650	41700	41700	41650	104
389	20240418	135200	1480430100	41650	41600	41650	41600	254
390	20240418	135100	1469854800	41650	41600	41650	41600	530
391	20240418	135000	1447780400	41650	41600	41650	41600	25
392	20240418	134900	1446740300	41600	41600	41600	41600	83
393	20240418	134800	1443287500	41550	41550	41550	41550	0
394	20240418	134700	1443287500	41550	41550	41550	41550	2
395	20240418	134600	1443204400	41550	41550	41600	41550	59
396	20240418	134500	1440750950	41500	41500	41500	41500	0
397	20240418	134400	1440750950	41500	41550	41600	41500	47
398	20240418	134300	1438797700	41600	41600	41600	41600	1
399	20240418	134200	1438756100	41550	41550	41550	41550	53
400	20240418	134100	1436553950	41550	41500	41550	41500	155
401	20240418	134000	1430117350	41550	41550	41550	41550	5
402	20240418	133900	1429909600	41600	41600	41600	41600	11
403	20240418	133800	1429452000	41550	41550	41550	41550	9
404	20240418	133700	1429078050	41600	41600	41650	41600	433
405	20240418	133600	1411050300	41600	41600	41600	41600	0
406	20240418	133500	1411050300	41600	41600	41600	41600	12
407	20240418	133400	1410551100	41600	41500	41650	41500	444
408	20240418	133300	1392098200	41450	41500	41500	41450	119
409	20240418	133200	1387161000	41500	41400	41550	41400	2399
410	20240418	133100	1287725400	41400	41350	41400	41350	77
411	20240418	133000	1284537800	41350	41050	41350	41050	640
412	20240418	132900	1258137750	41200	41200	41200	41200	2
413	20240418	132800	1258055350	41200	41150	41200	41150	75
414	20240418	132700	1254966800	41150	41150	41150	41150	0
415	20240418	132600	1254966800	41150	41150	41150	41150	3
416	20240418	132500	1254843350	41150	41100	41150	41100	51
417	20240418	132400	1252746600	41200	41200	41200	41200	0
418	20240418	132300	1252746600	41200	41150	41200	41100	5
419	20240418	132200	1252540900	41050	41050	41050	41050	0
420	20240418	132100	1252540900	41050	41050	41050	41050	32
421	20240418	132000	1251227300	41050	41050	41050	41050	0
422	20240418	131900	1251227300	41050	41050	41050	41050	100
423	20240418	131800	1247122300	41050	41050	41050	41050	27
424	20240418	131700	1246013950	41150	41150	41150	41150	0
425	20240418	131600	1246013950	41150	41050	41150	41050	54
426	20240418	131500	1243795750	41050	41050	41050	41050	0
427	20240418	131400	1243795750	41050	41100	41100	41050	79
428	20240418	131300	1240550950	41050	41050	41050	41050	19
429	20240418	131200	1239771000	41000	41150	41150	41000	449
430	20240418	131100	1221315400	41150	41150	41150	41150	2
431	20240418	131000	1221233100	41200	41150	41200	41150	23
432	20240418	130900	1220286600	41150	41150	41150	41150	64
433	20240418	130800	1217653000	41150	41150	41150	41150	21
434	20240418	130700	1216788850	41150	41150	41150	41150	85
435	20240418	130600	1213291100	41150	41150	41150	41150	3
436	20240418	130500	1213167650	41150	41150	41150	41150	44
437	20240418	130400	1211357050	41150	41150	41150	41150	102
438	20240418	130300	1207159750	41150	41150	41150	41150	48
439	20240418	130200	1205184550	41150	41150	41150	41150	24
440	20240418	130100	1204196950	41150	41150	41150	41150	3
441	20240418	130000	1204073500	41150	41200	41200	41150	22
442	20240418	125900	1203168150	41150	41150	41150	41150	19
443	20240418	125800	1202386300	41200	41200	41200	41200	10
444	20240418	125700	1201974300	41200	41200	41200	41200	33
445	20240418	125600	1200614700	41200	41200	41200	41200	28
446	20240418	125500	1199461100	41200	41200	41200	41200	9
447	20240418	125400	1199090300	41250	41250	41250	41250	0
448	20240418	125300	1199090300	41250	41250	41250	41250	21
449	20240418	125200	1198224050	41250	41200	41300	41200	186
450	20240418	125100	1190560450	41200	41150	41200	41150	42
451	20240418	125000	1188831950	41200	41150	41200	41150	4
452	20240418	124900	1188667300	41200	41150	41200	41150	52
453	20240418	124800	1186527400	41150	41150	41150	41150	2
454	20240418	124700	1186445100	41200	41150	41200	41150	24
455	20240418	124600	1185457400	41200	41150	41200	41150	22
456	20240418	124500	1184552050	41200	41150	41200	41150	4
457	20240418	124400	1184387400	41200	41200	41200	41200	2
458	20240418	124300	1184305000	41150	41150	41150	41150	2
459	20240418	124200	1184222700	41200	41150	41200	41150	8
460	20240418	124100	1183893350	41200	41200	41200	41200	0
461	20240418	124000	1183893350	41200	41100	41200	41100	50
462	20240418	123900	1181835900	41100	41100	41100	41100	1
463	20240418	123800	1181794800	41100	41100	41100	41100	0
464	20240418	123700	1181794800	41100	41100	41100	41100	43
465	20240418	123600	1180027500	41100	41100	41100	41100	1
466	20240418	123500	1179986400	41100	41050	41100	41050	69
467	20240418	123400	1177153850	41100	41050	41250	41000	96
468	20240418	123300	1173215150	41100	41100	41100	41050	4
469	20240418	123200	1173050850	41050	41100	41100	41050	43
470	20240418	123100	1171285650	41150	41100	41150	41050	28
471	20240418	123000	1170135750	41150	41150	41150	41150	10
472	20240418	122900	1169724250	41200	41200	41200	41100	24
473	20240418	122800	1168737650	41150	41150	41200	41150	11
474	20240418	122700	1168284950	41200	41200	41250	41200	36
475	20240418	122600	1166801700	41250	41200	41250	41200	4
476	20240418	122500	1166636850	41250	41250	41250	41200	23
477	20240418	122400	1165689150	41200	41200	41200	41200	2
478	20240418	122300	1165606750	41400	41400	41400	41400	0
479	20240418	122200	1165606750	41400	41400	41400	41400	1
480	20240418	122100	1165565350	41350	41350	41350	41350	5
481	20240418	122000	1165358600	41400	41350	41400	41350	118
482	20240418	121900	1160479250	41350	41350	41350	41350	88
483	20240418	121800	1156840450	41350	41350	41350	41350	1
484	20240418	121700	1156799100	41200	41150	41200	41150	253
485	20240418	121600	1146376750	41150	41100	41150	41100	4
486	20240418	121500	1146212300	41150	41150	41150	41150	0
487	20240418	121400	1146212300	41150	41150	41150	41100	54
488	20240418	121300	1143990350	41150	41100	41150	41100	24
489	20240418	121200	1143003900	41100	41100	41150	41100	5
490	20240418	121100	1142798350	41100	41100	41150	41100	23
491	20240418	121000	1141853000	41100	41100	41150	41100	41
492	20240418	120900	1140167850	41150	41150	41150	41100	4
493	20240418	120800	1140003350	41100	41100	41100	41100	23
494	20240418	120700	1139058050	41200	41100	41200	41100	24
495	20240418	120600	1138071550	41200	41150	41200	41150	14
496	20240418	120500	1137494850	41200	41200	41200	41100	24
497	20240418	120400	1136508250	41150	41100	41150	41100	4
498	20240418	120300	1136343800	41100	41100	41100	41100	22
499	20240418	120200	1135439600	41100	41100	41100	41100	2
500	20240418	120100	1135357400	41200	41200	41200	41200	0
501	20240418	120000	1135357400	41200	41100	41200	41100	5
502	20240418	115900	1135151750	41150	41150	41150	41150	2
503	20240418	115800	1135069450	41100	41050	41200	41050	93
504	20240418	115700	1131247450	41100	41050	41100	41050	13
505	20240418	115600	1130713750	41100	41050	41100	41050	74
506	20240418	115500	1127673500	41100	41050	41100	41050	69
507	20240418	115400	1124840950	41050	41050	41050	41050	20
508	20240418	115300	1124019950	41050	41050	41050	41050	34
509	20240418	115200	1122624250	41100	41050	41100	41050	9
510	20240418	115100	1122254750	41150	41100	41200	41050	121
511	20240418	115000	1117286900	41200	41100	41200	41100	64
512	20240418	114900	1114656350	41100	41150	41150	41100	41
513	20240418	114800	1112971000	41100	41100	41100	41100	21
514	20240418	114700	1112107900	41100	41100	41100	41100	22
515	20240418	114600	1111203700	41100	41100	41100	41100	21
516	20240418	114500	1110340600	41100	41100	41100	41100	3
517	20240418	114400	1110217300	41200	41100	41200	41100	207
518	20240418	114300	1101709200	41150	41150	41150	41150	0
519	20240418	114200	1101709200	41150	41100	41150	41100	110
520	20240418	114100	1097183200	41150	41150	41150	41100	521
521	20240418	114000	1075759850	41150	41200	41200	41150	322
522	20240418	113900	1062494750	41200	41200	41200	41200	24
523	20240418	113800	1061505950	41250	41250	41250	41250	518
524	20240418	113700	1040138450	41350	41350	41350	41350	0
525	20240418	113600	1040138450	41350	41350	41350	41350	889
526	20240418	113500	1003378300	41350	41350	41350	41350	51
527	20240418	113400	1001269450	41350	41350	41350	41350	74
528	20240418	113300	998209550	41350	41350	41350	41350	9
529	20240418	113200	997837400	41400	41400	41400	41400	3
530	20240418	113100	997713200	41400	41350	41400	41350	6
531	20240418	113000	997464900	41350	41350	41350	41350	5
532	20240418	112900	997258150	41400	41400	41400	41400	0
533	20240418	112800	997258150	41400	41300	41400	41300	76
534	20240418	112700	994114400	41250	41250	41250	41250	93
535	20240418	112600	990278150	41200	41200	41200	41200	21
536	20240418	112500	989412950	41200	41200	41200	41200	0
537	20240418	112400	989412950	41200	41250	41250	41200	27
538	20240418	112300	988300350	41200	41200	41200	41200	23
539	20240418	112200	987352750	41300	41350	41350	41300	29
540	20240418	112100	986154900	41300	41300	41300	41300	10
541	20240418	112000	985741900	41300	41300	41300	41300	0
542	20240418	111900	985741900	41300	41400	41400	41300	221
543	20240418	111800	976593250	41400	41300	41400	41300	14
544	20240418	111700	976014950	41300	41250	41300	41250	287
545	20240418	111600	964172250	41300	41300	41300	41300	217
546	20240418	111500	955210150	41300	41300	41300	41300	0
547	20240418	111400	955210150	41300	41350	41350	41300	48
548	20240418	111300	953225400	41400	41400	41400	41400	20
549	20240418	111200	952397400	41350	41450	41450	41300	643
550	20240418	111100	925750800	41450	41350	41450	41350	301
551	20240418	111000	913285850	41300	41350	41350	41300	61
552	20240418	110900	910764050	41300	41300	41300	41300	0
553	20240418	110800	910764050	41300	41300	41300	41300	111
554	20240418	110700	906179750	41300	41300	41300	41300	2
555	20240418	110600	906097150	41350	41350	41400	41350	84
556	20240418	110500	902623700	41300	41250	41300	41250	111
557	20240418	110400	898041150	41250	41250	41250	41250	102
558	20240418	110300	893833650	41350	41250	41350	41250	443
559	20240418	110200	875526500	41350	41300	41350	41300	100
560	20240418	110100	871391650	41350	41250	41350	41250	438
561	20240418	110000	853299600	41250	41200	41250	41200	33
562	20240418	105900	851938450	41200	41200	41200	41200	197
563	20240418	105800	843822050	41100	41150	41150	41100	226
564	20240418	105700	834525600	41150	41150	41150	41150	33
565	20240418	105600	833167650	41150	41150	41150	41150	186
566	20240418	105500	825513750	41150	41150	41150	41150	33
567	20240418	105400	824155800	41150	41150	41150	41150	29
568	20240418	105300	822962450	41150	41150	41150	41150	26
569	20240418	105200	821892550	41150	41150	41150	41150	77
570	20240418	105100	818724000	41200	41200	41200	41200	227
571	20240418	105000	809371600	41200	41200	41200	41200	8
572	20240418	104900	809042000	41250	41250	41250	41250	253
573	20240418	104800	798605750	41250	41250	41250	41250	346
574	20240418	104700	784333250	41350	41350	41350	41350	1027
575	20240418	104600	741866800	41350	41400	41450	41350	308
576	20240418	104500	729100950	41400	41400	41400	41400	19
577	20240418	104400	728314350	41400	41350	41400	41350	28
578	20240418	104300	727155250	41300	41350	41350	41300	879
579	20240418	104200	690846350	41500	41450	41500	41450	161
580	20240418	104100	684166850	41450	41450	41450	41400	17
581	20240418	104000	683462700	41450	41450	41450	41450	80
582	20240418	103900	680146700	41450	41400	41450	41400	73
583	20240418	103800	677123000	41450	41450	41450	41450	43
584	20240418	103700	675340650	41450	41450	41450	41450	19
585	20240418	103600	674553100	41500	41450	41500	41450	8
586	20240418	103500	674221450	41450	41450	41450	41450	52
587	20240418	103400	672066050	41500	41450	41500	41450	77
588	20240418	103300	668871000	41500	41500	41500	41500	50
589	20240418	103200	666796000	41450	41450	41450	41450	7
590	20240418	103100	666505850	41450	41450	41450	41450	0
591	20240418	103000	666505850	41450	41500	41500	41450	160
592	20240418	102900	659866250	41550	41550	41550	41550	90
593	20240418	102800	656126750	41500	41500	41500	41500	82
594	20240418	102700	652723750	41500	41550	41550	41500	225
595	20240418	102600	643385450	41550	41550	41550	41550	32
596	20240418	102500	642055850	41550	41500	41550	41500	38
597	20240418	102400	640477300	41550	41600	41600	41550	253
598	20240418	102300	629963950	41600	41600	41600	41550	213
599	20240418	102200	621103650	41600	41600	41600	41600	18
600	20240418	102100	620354850	41600	41600	41600	41600	114
601	20240418	102000	615612450	41600	41550	41600	41550	201
602	20240418	101900	607252400	41550	41350	41550	41350	1192
603	20240418	101800	557852650	41300	41300	41300	41300	6
604	20240418	101700	557604850	41300	41300	41300	41300	10
605	20240418	101600	557191850	41300	41300	41300	41300	6
606	20240418	101500	556944050	41300	41200	41300	41100	1341
607	20240418	101400	501634350	41150	41150	41150	41150	99
608	20240418	101300	497560500	41150	41150	41150	41150	16
609	20240418	101200	496902100	41150	41200	41200	41150	50
610	20240418	101100	494842600	41050	41050	41050	41000	216
611	20240418	101000	485981650	41050	41050	41050	41050	309
612	20240418	100900	473297200	41050	41150	41150	41050	153
613	20240418	100800	467016200	41100	41200	41200	41100	107
614	20240418	100700	462614100	41150	41300	41300	41150	607
615	20240418	100600	437581050	41300	41250	41300	41250	177
616	20240418	100500	430277250	41300	41250	41300	41250	78
617	20240418	100400	427056250	41300	41300	41350	41300	139
618	20240418	100300	421315350	41300	41200	41300	41150	179
619	20240418	100200	413934500	41250	41100	41250	41100	192
620	20240418	100100	406031350	41100	41150	41200	41100	132
621	20240418	100000	400599600	41050	41050	41050	41050	44
622	20240418	095900	398793400	41000	41100	41100	41000	281
623	20240418	095800	387251700	41150	41150	41150	41150	0
624	20240418	095700	387251700	41150	41150	41150	41150	10
625	20240418	095600	386840200	41150	41150	41150	41150	40
626	20240418	095500	385194200	41150	41100	41150	41100	61
627	20240418	095400	382687050	41150	41200	41200	41150	205
628	20240418	095300	374245150	41250	41250	41250	41250	54
629	20240418	095200	372017650	41200	41250	41250	41200	57
630	20240418	095100	369667250	41250	41250	41250	41250	78
631	20240418	095000	366449750	41250	41300	41300	41250	87
632	20240418	094900	362859550	41350	41300	41350	41250	131
633	20240418	094800	357446950	41350	41400	41400	41350	63
634	20240418	094700	354839900	41350	41350	41350	41350	0
635	20240418	094600	354839900	41350	41250	41350	41250	202
636	20240418	094500	346497650	41300	41350	41350	41300	33
637	20240418	094400	345133500	41350	41350	41350	41350	136
638	20240418	094300	339509900	41300	41200	41300	41150	219
639	20240418	094200	330484100	41300	41200	41300	41200	95
640	20240418	094100	326569400	41350	41100	41350	41100	294
641	20240418	094000	314447050	41050	41050	41100	41000	44
642	20240418	093900	312642850	41050	41000	41050	41000	80
643	20240418	093800	309359050	41050	40950	41050	40950	50
644	20240418	093700	307311150	41000	41000	41000	41000	6
645	20240418	093600	307065150	40900	40950	40950	40900	151
646	20240418	093500	300882800	41000	41200	41200	41000	555
647	20240418	093400	278053900	41200	41250	41250	41200	80
648	20240418	093300	274754400	41150	41150	41150	41150	73
649	20240418	093200	271750450	41250	41150	41250	41000	418
650	20240418	093100	254541650	40950	41050	41050	40950	112
651	20240418	093000	249954850	41200	41100	41200	40950	292
652	20240418	092900	237960500	41100	41100	41100	41100	13
653	20240418	092800	237426200	41150	41100	41150	41100	139
654	20240418	092700	231708750	41000	40900	41000	40900	2
655	20240418	092600	231626850	41150	40950	41150	40850	225
656	20240418	092500	222415000	41000	41000	41050	40950	354
657	20240418	092400	207904700	40950	40900	40950	40900	49
658	20240418	092300	205898200	40850	40850	40850	40850	14
659	20240418	092200	205326300	40800	40800	40800	40800	61
660	20240418	092100	202837500	40900	40900	40900	40900	1
661	20240418	092000	202796600	40900	40850	40900	40800	127
662	20240418	091900	197603650	40800	40800	40800	40800	120
663	20240418	091800	192707650	40800	40850	40850	40800	15
664	20240418	091700	192095550	40950	40700	40950	40650	303
665	20240418	091600	179741650	40650	40650	40650	40650	330
666	20240418	091500	166327150	40650	40950	40950	40650	126
667	20240418	091400	161167800	41000	41000	41000	41000	1
668	20240418	091300	161126800	41000	41000	41000	40600	640
669	20240418	091200	135120450	40800	41000	41000	40800	230
670	20240418	091100	125723050	40800	40900	40900	40800	30
671	20240418	091000	124497350	40800	41250	41250	40800	61
672	20240418	090900	121990750	41350	41150	41350	41150	143
673	20240418	090800	116092400	41100	41100	41150	41050	231
674	20240418	090700	106592550	41100	41050	41150	41050	72
675	20240418	090600	103630800	41050	40850	41050	40850	156
676	20240418	090500	97237700	40850	40700	40850	40700	63
677	20240418	090400	94670850	40700	40600	40700	40600	106
678	20240418	090300	90358850	40650	40400	40650	40350	64
679	20240418	090200	87774300	40350	40450	40450	40350	39
680	20240418	090100	86198850	40750	40700	40750	40500	1095
681	20240418	090000	41798000	41100	40500	41150	40500	1014