KissMeData/261780/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203100	49893772770	4980	4980	4980	4980	37401
3	20240418	203000	49893772770	4980	4980	4980	4980	0
4	20240418	202900	49893772770	4980	4980	4980	4980	0
5	20240418	202800	49893772770	4980	4980	4980	4980	0
6	20240418	202700	49893772770	4980	4980	4980	4980	0
7	20240418	202600	49893772770	4980	4980	4980	4980	0
8	20240418	202500	49893772770	4980	4980	4980	4980	0
9	20240418	202400	49893772770	4980	4980	4980	4980	0
10	20240418	202300	49893772770	4980	4980	4980	4980	0
11	20240418	202200	49893772770	4980	4980	4980	4980	0
12	20240418	202100	49893772770	4980	4980	4980	4980	0
13	20240418	202000	49893772770	4980	4980	4980	4980	0
14	20240418	201900	49893772770	4980	4980	4980	4980	0
15	20240418	201800	49893772770	4980	4980	4980	4980	0
16	20240418	201700	49893772770	4980	4980	4980	4980	0
17	20240418	201600	49893772770	4980	4980	4980	4980	0
18	20240418	201500	49893772770	4980	4980	4980	4980	0
19	20240418	201400	49893772770	4980	4980	4980	4980	0
20	20240418	201300	49893772770	4980	4980	4980	4980	0
21	20240418	201200	49893772770	4980	4980	4980	4980	0
22	20240418	201100	49893772770	4980	4980	4980	4980	0
23	20240418	201000	49893772770	4980	4980	4980	4980	0
24	20240418	200900	49893772770	4980	4980	4980	4980	0
25	20240418	200800	49893772770	4980	4980	4980	4980	0
26	20240418	200700	49893772770	4980	4980	4980	4980	0
27	20240418	200600	49893772770	4980	4980	4980	4980	0
28	20240418	200500	49893772770	4980	4980	4980	4980	0
29	20240418	200400	49893772770	4980	4980	4980	4980	0
30	20240418	200300	49893772770	4980	4980	4980	4980	0
31	20240418	200200	49893772770	4980	4980	4980	4980	0
32	20240418	200100	49893772770	4980	4980	4980	4980	37401
33	20240418	200000	49893772770	4980	4980	4980	4980	0
34	20240418	195900	49893772770	4980	4980	4980	4980	0
35	20240418	195800	49893772770	4980	4980	4980	4980	0
36	20240418	195700	49893772770	4980	4980	4980	4980	0
37	20240418	195600	49893772770	4980	4980	4980	4980	0
38	20240418	195500	49893772770	4980	4980	4980	4980	0
39	20240418	195400	49893772770	4980	4980	4980	4980	0
40	20240418	195300	49893772770	4980	4980	4980	4980	0
41	20240418	195200	49893772770	4980	4980	4980	4980	0
42	20240418	195100	49893772770	4980	4980	4980	4980	0
43	20240418	195000	49893772770	4980	4980	4980	4980	0
44	20240418	194900	49893772770	4980	4980	4980	4980	0
45	20240418	194800	49893772770	4980	4980	4980	4980	0
46	20240418	194700	49893772770	4980	4980	4980	4980	0
47	20240418	194600	49893772770	4980	4980	4980	4980	0
48	20240418	194500	49893772770	4980	4980	4980	4980	0
49	20240418	194400	49893772770	4980	4980	4980	4980	0
50	20240418	194300	49893772770	4980	4980	4980	4980	0
51	20240418	194200	49893772770	4980	4980	4980	4980	0
52	20240418	194100	49893772770	4980	4980	4980	4980	0
53	20240418	194000	49893772770	4980	4980	4980	4980	0
54	20240418	193900	49893772770	4980	4980	4980	4980	0
55	20240418	193800	49893772770	4980	4980	4980	4980	0
56	20240418	193700	49893772770	4980	4980	4980	4980	0
57	20240418	193600	49893772770	4980	4980	4980	4980	0
58	20240418	193500	49893772770	4980	4980	4980	4980	0
59	20240418	193400	49893772770	4980	4980	4980	4980	0
60	20240418	193300	49893772770	4980	4980	4980	4980	0
61	20240418	193200	49893772770	4980	4980	4980	4980	0
62	20240418	193100	49893772770	4980	4980	4980	4980	37401
63	20240418	193000	49893772770	4980	4980	4980	4980	0
64	20240418	192900	49893772770	4980	4980	4980	4980	0
65	20240418	192800	49893772770	4980	4980	4980	4980	0
66	20240418	192700	49893772770	4980	4980	4980	4980	0
67	20240418	192600	49893772770	4980	4980	4980	4980	0
68	20240418	192500	49893772770	4980	4980	4980	4980	0
69	20240418	192400	49893772770	4980	4980	4980	4980	0
70	20240418	192300	49893772770	4980	4980	4980	4980	0
71	20240418	192200	49893772770	4980	4980	4980	4980	0
72	20240418	192100	49893772770	4980	4980	4980	4980	0
73	20240418	192000	49893772770	4980	4980	4980	4980	0
74	20240418	191900	49893772770	4980	4980	4980	4980	0
75	20240418	191800	49893772770	4980	4980	4980	4980	0
76	20240418	191700	49893772770	4980	4980	4980	4980	0
77	20240418	191600	49893772770	4980	4980	4980	4980	0
78	20240418	191500	49893772770	4980	4980	4980	4980	0
79	20240418	191400	49893772770	4980	4980	4980	4980	0
80	20240418	191300	49893772770	4980	4980	4980	4980	0
81	20240418	191200	49893772770	4980	4980	4980	4980	0
82	20240418	191100	49893772770	4980	4980	4980	4980	0
83	20240418	191000	49893772770	4980	4980	4980	4980	0
84	20240418	190900	49893772770	4980	4980	4980	4980	0
85	20240418	190800	49893772770	4980	4980	4980	4980	0
86	20240418	190700	49893772770	4980	4980	4980	4980	0
87	20240418	190600	49893772770	4980	4980	4980	4980	0
88	20240418	190500	49893772770	4980	4980	4980	4980	0
89	20240418	190400	49893772770	4980	4980	4980	4980	0
90	20240418	190300	49893772770	4980	4980	4980	4980	0
91	20240418	190200	49893772770	4980	4980	4980	4980	0
92	20240418	190100	49893772770	4980	4980	4980	4980	37401
93	20240418	190000	49893772770	4980	4980	4980	4980	0
94	20240418	185900	49893772770	4980	4980	4980	4980	0
95	20240418	185800	49893772770	4980	4980	4980	4980	0
96	20240418	185700	49893772770	4980	4980	4980	4980	0
97	20240418	185600	49893772770	4980	4980	4980	4980	0
98	20240418	185500	49893772770	4980	4980	4980	4980	0
99	20240418	185400	49893772770	4980	4980	4980	4980	0
100	20240418	185300	49893772770	4980	4980	4980	4980	0
101	20240418	185200	49893772770	4980	4980	4980	4980	0
102	20240418	185100	49893772770	4980	4980	4980	4980	0
103	20240418	185000	49893772770	4980	4980	4980	4980	0
104	20240418	184900	49893772770	4980	4980	4980	4980	0
105	20240418	184800	49893772770	4980	4980	4980	4980	0
106	20240418	184700	49893772770	4980	4980	4980	4980	0
107	20240418	184600	49893772770	4980	4980	4980	4980	0
108	20240418	184500	49893772770	4980	4980	4980	4980	0
109	20240418	184400	49893772770	4980	4980	4980	4980	0
110	20240418	184300	49893772770	4980	4980	4980	4980	0
111	20240418	184200	49893772770	4980	4980	4980	4980	0
112	20240418	184100	49893772770	4980	4980	4980	4980	0
113	20240418	184000	49893772770	4980	4980	4980	4980	0
114	20240418	183900	49893772770	4980	4980	4980	4980	0
115	20240418	183800	49893772770	4980	4980	4980	4980	0
116	20240418	183700	49893772770	4980	4980	4980	4980	0
117	20240418	183600	49893772770	4980	4980	4980	4980	0
118	20240418	183500	49893772770	4980	4980	4980	4980	0
119	20240418	183400	49893772770	4980	4980	4980	4980	0
120	20240418	183300	49893772770	4980	4980	4980	4980	0
121	20240418	183200	49893772770	4980	4980	4980	4980	0
122	20240418	183100	49893772770	4980	4980	4980	4980	37401
123	20240418	183000	49893772770	4980	4980	4980	4980	0
124	20240418	182900	49893772770	4980	4980	4980	4980	0
125	20240418	182800	49893772770	4980	4980	4980	4980	0
126	20240418	182700	49893772770	4980	4980	4980	4980	0
127	20240418	182600	49893772770	4980	4980	4980	4980	0
128	20240418	182500	49893772770	4980	4980	4980	4980	0
129	20240418	182400	49893772770	4980	4980	4980	4980	0
130	20240418	182300	49893772770	4980	4980	4980	4980	0
131	20240418	182200	49893772770	4980	4980	4980	4980	0
132	20240418	182100	49893772770	4980	4980	4980	4980	0
133	20240418	182000	49893772770	4980	4980	4980	4980	0
134	20240418	181900	49893772770	4980	4980	4980	4980	0
135	20240418	181800	49893772770	4980	4980	4980	4980	0
136	20240418	181700	49893772770	4980	4980	4980	4980	0
137	20240418	181600	49893772770	4980	4980	4980	4980	0
138	20240418	181500	49893772770	4980	4980	4980	4980	0
139	20240418	181400	49893772770	4980	4980	4980	4980	0
140	20240418	181300	49893772770	4980	4980	4980	4980	0
141	20240418	181200	49893772770	4980	4980	4980	4980	0
142	20240418	181100	49893772770	4980	4980	4980	4980	0
143	20240418	181000	49893772770	4980	4980	4980	4980	0
144	20240418	180900	49893772770	4980	4980	4980	4980	0
145	20240418	180800	49893772770	4980	4980	4980	4980	0
146	20240418	180700	49893772770	4980	4980	4980	4980	0
147	20240418	180600	49893772770	4980	4980	4980	4980	0
148	20240418	180500	49893772770	4980	4980	4980	4980	0
149	20240418	180400	49893772770	4980	4980	4980	4980	0
150	20240418	180300	49893772770	4980	4980	4980	4980	0
151	20240418	180200	49893772770	4980	4980	4980	4980	0
152	20240418	180100	49893772770	4980	4980	4980	4980	37401
153	20240418	180000	49893772770	4980	4980	4980	4980	0
154	20240418	175900	49893772770	4980	4980	4980	4980	0
155	20240418	175800	49893772770	4980	4980	4980	4980	0
156	20240418	175700	49893772770	4980	4980	4980	4980	0
157	20240418	175600	49893772770	4980	4980	4980	4980	0
158	20240418	175500	49893772770	4980	4980	4980	4980	0
159	20240418	175400	49893772770	4980	4980	4980	4980	0
160	20240418	175300	49893772770	4980	4980	4980	4980	0
161	20240418	175200	49893772770	4980	4980	4980	4980	0
162	20240418	175100	49893772770	4980	4980	4980	4980	0
163	20240418	175000	49893772770	4980	4980	4980	4980	0
164	20240418	174900	49893772770	4980	4980	4980	4980	0
165	20240418	174800	49893772770	4980	4980	4980	4980	0
166	20240418	174700	49893772770	4980	4980	4980	4980	0
167	20240418	174600	49893772770	4980	4980	4980	4980	0
168	20240418	174500	49893772770	4980	4980	4980	4980	0
169	20240418	174400	49893772770	4980	4980	4980	4980	0
170	20240418	174300	49893772770	4980	4980	4980	4980	0
171	20240418	174200	49893772770	4980	4980	4980	4980	0
172	20240418	174100	49893772770	4980	4980	4980	4980	0
173	20240418	174000	49893772770	4980	4980	4980	4980	0
174	20240418	173900	49893772770	4980	4980	4980	4980	0
175	20240418	173800	49893772770	4980	4980	4980	4980	0
176	20240418	173700	49893772770	4980	4980	4980	4980	0
177	20240418	173600	49893772770	4980	4980	4980	4980	0
178	20240418	173500	49893772770	4980	4980	4980	4980	0
179	20240418	173400	49893772770	4980	4980	4980	4980	0
180	20240418	173300	49893772770	4980	4980	4980	4980	0
181	20240418	173200	49893772770	4980	4980	4980	4980	0
182	20240418	173100	49893772770	4980	4980	4980	4980	37401
183	20240418	173000	49893772770	4980	4980	4980	4980	0
184	20240418	172900	49893772770	4980	4980	4980	4980	0
185	20240418	172800	49893772770	4980	4980	4980	4980	0
186	20240418	172700	49893772770	4980	4980	4980	4980	0
187	20240418	172600	49893772770	4980	4980	4980	4980	0
188	20240418	172500	49893772770	4980	4980	4980	4980	0
189	20240418	172400	49893772770	4980	4980	4980	4980	0
190	20240418	172300	49893772770	4980	4980	4980	4980	0
191	20240418	172200	49893772770	4980	4980	4980	4980	0
192	20240418	172100	49893772770	4980	4980	4980	4980	0
193	20240418	172000	49893772770	4980	4980	4980	4980	0
194	20240418	171900	49893772770	4980	4980	4980	4980	0
195	20240418	171800	49893772770	4980	4980	4980	4980	0
196	20240418	171700	49893772770	4980	4980	4980	4980	0
197	20240418	171600	49893772770	4980	4980	4980	4980	0
198	20240418	171500	49893772770	4980	4980	4980	4980	0
199	20240418	171400	49893772770	4980	4980	4980	4980	0
200	20240418	171300	49893772770	4980	4980	4980	4980	0
201	20240418	171200	49893772770	4980	4980	4980	4980	0
202	20240418	171100	49893772770	4980	4980	4980	4980	0
203	20240418	171000	49893772770	4980	4980	4980	4980	0
204	20240418	170900	49893772770	4980	4980	4980	4980	0
205	20240418	170800	49893772770	4980	4980	4980	4980	0
206	20240418	170700	49893772770	4980	4980	4980	4980	0
207	20240418	170600	49893772770	4980	4980	4980	4980	0
208	20240418	170500	49893772770	4980	4980	4980	4980	0
209	20240418	170400	49893772770	4980	4980	4980	4980	0
210	20240418	170300	49893772770	4980	4980	4980	4980	0
211	20240418	170200	49893772770	4980	4980	4980	4980	0
212	20240418	170100	49893772770	4980	4980	4980	4980	37401
213	20240418	170000	49893772770	4980	4980	4980	4980	0
214	20240418	165900	49893772770	4980	4980	4980	4980	0
215	20240418	165800	49893772770	4980	4980	4980	4980	0
216	20240418	165700	49893772770	4980	4980	4980	4980	0
217	20240418	165600	49893772770	4980	4980	4980	4980	0
218	20240418	165500	49893772770	4980	4980	4980	4980	0
219	20240418	165400	49893772770	4980	4980	4980	4980	0
220	20240418	165300	49893772770	4980	4980	4980	4980	0
221	20240418	165200	49893772770	4980	4980	4980	4980	0
222	20240418	165100	49893772770	4980	4980	4980	4980	0
223	20240418	165000	49893772770	4980	4980	4980	4980	0
224	20240418	164900	49893772770	4980	4980	4980	4980	0
225	20240418	164800	49893772770	4980	4980	4980	4980	0
226	20240418	164700	49893772770	4980	4980	4980	4980	0
227	20240418	164600	49893772770	4980	4980	4980	4980	0
228	20240418	164500	49893772770	4980	4980	4980	4980	0
229	20240418	164400	49893772770	4980	4980	4980	4980	0
230	20240418	164300	49893772770	4980	4980	4980	4980	0
231	20240418	164200	49893772770	4980	4980	4980	4980	0
232	20240418	164100	49893772770	4980	4980	4980	4980	0
233	20240418	164000	49893772770	4980	4980	4980	4980	0
234	20240418	163900	49893772770	4980	4980	4980	4980	0
235	20240418	163800	49893772770	4980	4980	4980	4980	0
236	20240418	163700	49893772770	4980	4980	4980	4980	0
237	20240418	163600	49893772770	4980	4980	4980	4980	0
238	20240418	163500	49893772770	4980	4980	4980	4980	0
239	20240418	163400	49893772770	4980	4980	4980	4980	0
240	20240418	163300	49893772770	4980	4980	4980	4980	0
241	20240418	163200	49893772770	4980	4980	4980	4980	0
242	20240418	163100	49893772770	4980	4980	4980	4980	37401
243	20240418	163000	49893772770	4980	4980	4980	4980	0
244	20240418	162900	49893772770	4980	4980	4980	4980	0
245	20240418	162800	49893772770	4980	4980	4980	4980	0
246	20240418	162700	49893772770	4980	4980	4980	4980	0
247	20240418	162600	49893772770	4980	4980	4980	4980	0
248	20240418	162500	49893772770	4980	4980	4980	4980	0
249	20240418	162400	49893772770	4980	4980	4980	4980	0
250	20240418	162300	49893772770	4980	4980	4980	4980	0
251	20240418	162200	49893772770	4980	4980	4980	4980	0
252	20240418	162100	49893772770	4980	4980	4980	4980	0
253	20240418	162000	49893772770	4980	4980	4980	4980	0
254	20240418	161900	49893772770	4980	4980	4980	4980	0
255	20240418	161800	49893772770	4980	4980	4980	4980	0
256	20240418	161700	49893772770	4980	4980	4980	4980	0
257	20240418	161600	49893772770	4980	4980	4980	4980	0
258	20240418	161500	49893772770	4980	4980	4980	4980	0
259	20240418	161400	49893772770	4980	4980	4980	4980	0
260	20240418	161300	49893772770	4980	4980	4980	4980	0
261	20240418	161200	49893772770	4980	4980	4980	4980	0
262	20240418	161100	49893772770	4980	4980	4980	4980	0
263	20240418	161000	49893772770	4980	4980	4980	4980	0
264	20240418	160900	49893772770	4980	4980	4980	4980	0
265	20240418	160800	49893772770	4980	4980	4980	4980	0
266	20240418	160700	49893772770	4980	4980	4980	4980	0
267	20240418	160600	49893772770	4980	4980	4980	4980	0
268	20240418	160500	49893772770	4980	4980	4980	4980	0
269	20240418	160400	49893772770	4980	4980	4980	4980	0
270	20240418	160300	49893772770	4980	4980	4980	4980	0
271	20240418	160200	49893772770	4980	4980	4980	4980	0
272	20240418	160100	49893772770	4980	4980	4980	4980	37401
273	20240418	160000	49893772770	4980	4980	4980	4980	0
274	20240418	155900	49893772770	4980	4980	4980	4980	0
275	20240418	155800	49893772770	4980	4980	4980	4980	0
276	20240418	155700	49893772770	4980	4980	4980	4980	0
277	20240418	155600	49893772770	4980	4980	4980	4980	0
278	20240418	155500	49893772770	4980	4980	4980	4980	0
279	20240418	155400	49893772770	4980	4980	4980	4980	0
280	20240418	155300	49893772770	4980	4980	4980	4980	0
281	20240418	155200	49893772770	4980	4980	4980	4980	0
282	20240418	155100	49893772770	4980	4980	4980	4980	0
283	20240418	155000	49893772770	4980	4980	4980	4980	0
284	20240418	154900	49893772770	4980	4980	4980	4980	0
285	20240418	154800	49893772770	4980	4980	4980	4980	0
286	20240418	154700	49893772770	4980	4980	4980	4980	0
287	20240418	154600	49893772770	4980	4980	4980	4980	0
288	20240418	154500	49893772770	4980	4980	4980	4980	0
289	20240418	154400	49893772770	4980	4980	4980	4980	0
290	20240418	154300	49893772770	4980	4980	4980	4980	0
291	20240418	154200	49893772770	4980	4980	4980	4980	0
292	20240418	154100	49893772770	4980	4980	4980	4980	0
293	20240418	154000	49893772770	4980	4980	4980	4980	0
294	20240418	153900	49893772770	4980	4980	4980	4980	0
295	20240418	153800	49893772770	4980	4980	4980	4980	0
296	20240418	153700	49893772770	4980	4980	4980	4980	0
297	20240418	153600	49893772770	4980	4980	4980	4980	0
298	20240418	153500	49893772770	4980	4980	4980	4980	0
299	20240418	153400	49893772770	4980	4980	4980	4980	0
300	20240418	153300	49893772770	4980	4980	4980	4980	0
301	20240418	153200	49893772770	4980	4980	4980	4980	0
302	20240418	153100	49893772770	4980	4980	4980	4980	37401
303	20240418	153000	49893772770	4980	4980	4980	4980	37401
304	20240418	152900	49707515790	5000	5000	5000	5000	0
305	20240418	152800	49707515790	5000	5000	5000	5000	0
306	20240418	152700	49707515790	5000	5000	5000	5000	0
307	20240418	152600	49707515790	5000	5000	5000	5000	0
308	20240418	152500	49707515790	5000	5000	5000	5000	0
309	20240418	152400	49707515790	5000	5000	5000	5000	0
310	20240418	152300	49707515790	5000	5000	5000	5000	0
311	20240418	152200	49707515790	5000	5000	5000	5000	0
312	20240418	152100	49707515790	5000	5000	5000	5000	0
313	20240418	152000	49707515790	5000	5000	5000	5000	0
314	20240418	151900	49707515790	5000	4995	5010	4995	4075
315	20240418	151800	49687124040	5000	5010	5010	5000	5903
316	20240418	151700	49657602150	5000	5010	5010	5000	5827
317	20240418	151600	49628433340	5010	5010	5020	5010	3279
318	20240418	151500	49612001250	5000	5000	5010	5000	3948
319	20240418	151400	49592261240	5000	5000	5020	5000	2641
320	20240418	151300	49579045590	5010	5020	5020	5010	3465
321	20240418	151200	49561682870	5020	5010	5020	5010	348
322	20240418	151100	49559936210	5000	4990	5020	4985	5497
323	20240418	151000	49532389185	4990	4990	5000	4980	6003
324	20240418	150900	49502478350	4990	5010	5010	4990	2472
325	20240418	150800	49490121225	5010	5010	5020	4985	10757
326	20240418	150700	49436384225	5010	5010	5010	4985	16206
327	20240418	150600	49355468645	5000	4990	5010	4990	8557
328	20240418	150500	49312686575	4990	5010	5020	4990	5167
329	20240418	150400	49286879725	5010	5010	5020	4995	2242
330	20240418	150300	49275658170	5020	5030	5040	4990	62526
331	20240418	150200	48963247430	5020	5030	5040	5020	3989
332	20240418	150100	48943194270	5020	5020	5030	5020	1542
333	20240418	150000	48935445300	5030	5030	5040	5030	2966
334	20240418	145900	48920517960	5030	5020	5040	5020	1748
335	20240418	145800	48911729510	5020	5030	5040	5020	9257
336	20240418	145700	48865135310	5020	5000	5030	5000	2306
337	20240418	145600	48853589430	5000	5040	5040	4995	29481
338	20240418	145500	48705938290	5040	5040	5050	5030	9783
339	20240418	145400	48656626170	5040	5040	5050	5040	4445
340	20240418	145300	48634223280	5050	5050	5050	5040	454
341	20240418	145200	48631932750	5050	5050	5050	5050	2800
342	20240418	145100	48617792750	5040	5050	5050	5040	663
343	20240418	145000	48614446570	5050	5060	5070	5040	12003
344	20240418	144900	48553812060	5060	5070	5080	5060	652
345	20240418	144800	48550506360	5080	5080	5090	5060	6030
346	20240418	144700	48519899190	5080	5050	5090	5050	9463
347	20240418	144600	48471940800	5060	5040	5060	5040	4568
348	20240418	144500	48448893490	5040	5040	5050	5040	7266
349	20240418	144400	48412269790	5040	5040	5050	5040	430
350	20240418	144300	48410101920	5040	5060	5060	5040	2567
351	20240418	144200	48397141320	5050	5050	5050	5030	11958
352	20240418	144100	48336868420	5050	5050	5060	5040	5899
353	20240418	144000	48307069850	5050	5050	5060	5050	2957
354	20240418	143900	48292121020	5060	5060	5060	5030	6596
355	20240418	143800	48258903490	5060	5050	5060	5040	2754
356	20240418	143700	48245003740	5060	5060	5070	5040	5859
357	20240418	143600	48215380070	5060	5040	5070	5040	2616
358	20240418	143500	48202151060	5040	5070	5070	5030	2566
359	20240418	143400	48189215380	5040	5060	5080	5040	4140
360	20240418	143300	48168262050	5070	5050	5070	5040	2900
361	20240418	143200	48153600410	5050	5040	5060	5030	2800
362	20240418	143100	48139478930	5040	5050	5060	5030	1926
363	20240418	143000	48129772460	5050	5060	5060	5050	932
364	20240418	142900	48125057550	5050	5060	5060	5050	3061
365	20240418	142800	48109572730	5050	5070	5070	5050	1398
366	20240418	142700	48102499310	5070	5050	5070	5030	4298
367	20240418	142600	48080764410	5050	5050	5070	5040	5137
368	20240418	142500	48054785060	5050	5050	5050	5030	4852
369	20240418	142400	48030300780	5040	5040	5050	5030	1362
370	20240418	142300	48023428740	5030	5040	5040	5030	504
371	20240418	142200	48020889030	5030	5040	5050	5030	2150
372	20240418	142100	48010055950	5040	5040	5050	5030	4205
373	20240418	142000	47988834040	5040	5010	5040	5010	2803
374	20240418	141900	47974749550	5010	5020	5030	5000	2740
375	20240418	141800	47961005540	5010	5010	5020	5010	330
376	20240418	141700	47959351120	5020	5000	5020	5000	3732
377	20240418	141600	47940682450	5000	5030	5030	4995	6907
378	20240418	141500	47906139950	5030	5000	5030	5000	2366
379	20240418	141400	47894287070	5020	5010	5020	5000	4872
380	20240418	141300	47869863910	5010	5020	5030	5010	1636
381	20240418	141200	47861652550	5000	4995	5030	4995	3044
382	20240418	141100	47846404115	4995	5020	5030	4995	7539
383	20240418	141000	47808702730	5010	5030	5030	5000	765
384	20240418	140900	47804864240	5030	5030	5030	5000	12479
385	20240418	140800	47742375860	5030	5040	5040	5030	585
386	20240418	140700	47739432420	5040	5020	5040	5020	126
387	20240418	140600	47738798700	5020	5010	5020	5010	911
388	20240418	140500	47734231950	5020	5030	5030	5020	1697
389	20240418	140400	47725707360	5030	5030	5030	5020	1165
390	20240418	140300	47719847660	5030	5030	5040	5020	2920
391	20240418	140200	47705176700	5030	5030	5040	5030	4045
392	20240418	140100	47684803810	5030	5010	5030	5000	3097
393	20240418	140000	47669293190	5030	5000	5030	4995	7395
394	20240418	135900	47632284750	5000	5020	5020	5000	5206
395	20240418	135800	47606181300	5020	5020	5030	5000	8938
396	20240418	135700	47561403420	5020	5030	5030	5010	1703
397	20240418	135600	47552857880	5020	5030	5040	5020	2805
398	20240418	135500	47538769360	5030	5010	5040	4995	35297
399	20240418	135400	47362104660	5020	5040	5040	5020	10018
400	20240418	135300	47311727690	5050	5030	5050	5020	5251
401	20240418	135200	47285335360	5030	5040	5040	5020	10034
402	20240418	135100	47234905940	5040	5050	5050	5030	5346
403	20240418	135000	47207981280	5050	5060	5070	5050	2134
404	20240418	134900	47197193040	5070	5060	5070	5050	1977
405	20240418	134800	47187199380	5050	5060	5070	5050	542
406	20240418	134700	47184459150	5060	5050	5060	5040	1306
407	20240418	134600	47177870500	5050	5050	5050	5030	1790
408	20240418	134500	47168852320	5040	5040	5050	5020	9584
409	20240418	134400	47120594200	5040	5060	5060	5040	5966
410	20240418	134300	47090456080	5060	5080	5080	5050	3687
411	20240418	134200	47071778790	5070	5080	5080	5060	775
412	20240418	134100	47067853040	5080	5090	5100	5070	12489
413	20240418	134000	47004315020	5090	5070	5100	5050	11960
414	20240418	133900	46943534440	5070	5070	5070	5060	1825
415	20240418	133800	46934289620	5070	5070	5070	5060	986
416	20240418	133700	46929294640	5070	5040	5070	5030	3762
417	20240418	133600	46910292340	5040	5040	5050	5030	796
418	20240418	133500	46906284730	5030	5050	5050	5030	3114
419	20240418	133400	46890585920	5050	5050	5060	5040	2177
420	20240418	133300	46879591340	5050	5070	5080	5050	4825
421	20240418	133200	46855142100	5060	5040	5070	5040	4048
422	20240418	133100	46834693240	5040	5030	5040	5020	5371
423	20240418	133000	46807684200	5030	5040	5050	5030	2437
424	20240418	132900	46795415570	5030	5030	5040	5030	2543
425	20240418	132800	46782610840	5040	5030	5050	5030	4161
426	20240418	132700	46761653900	5040	5060	5060	5030	7465
427	20240418	132600	46723977240	5060	5070	5070	5050	10884
428	20240418	132500	46668872050	5070	5050	5080	5050	4542
429	20240418	132400	46645869870	5050	5040	5050	5040	2285
430	20240418	132300	46634342220	5040	5040	5050	5030	5604
431	20240418	132200	46606114600	5040	5050	5050	5020	15394
432	20240418	132100	46528625630	5050	5060	5060	5020	21311
433	20240418	132000	46421294850	5060	5060	5070	5050	7045
434	20240418	131900	46385642780	5070	5070	5080	5060	4684
435	20240418	131800	46361896270	5070	5050	5070	5030	25838
436	20240418	131700	46231428180	5050	5090	5090	5050	17145
437	20240418	131600	46144598020	5080	5060	5090	5060	22738
438	20240418	131500	46029226090	5060	5100	5100	5050	59878
439	20240418	131400	45725801750	5090	5150	5150	5090	54863
440	20240418	131300	45445530450	5150	5140	5170	5140	5836
441	20240418	131200	45415438600	5150	5140	5160	5120	4516
442	20240418	131100	45392248340	5140	5130	5150	5120	8071
443	20240418	131000	45350890290	5130	5140	5140	5120	10978
444	20240418	130900	45294588420	5140	5150	5160	5140	9663
445	20240418	130800	45244883530	5150	5170	5170	5150	4417
446	20240418	130700	45222107810	5170	5170	5180	5160	4286
447	20240418	130600	45199970900	5170	5200	5200	5170	13033
448	20240418	130500	45132404640	5200	5210	5210	5190	10599
449	20240418	130400	45077336600	5210	5160	5210	5160	7387
450	20240418	130300	45038988030	5160	5200	5200	5150	16847
451	20240418	130200	44951786430	5200	5190	5200	5170	29471
452	20240418	130100	44798864280	5190	5160	5190	5150	16419
453	20240418	130000	44714009820	5160	5140	5160	5140	5499
454	20240418	125900	44685695760	5140	5150	5160	5130	3729
455	20240418	125800	44666515150	5150	5150	5150	5130	6271
456	20240418	125700	44634308930	5140	5130	5150	5120	3588
457	20240418	125600	44615858840	5120	5150	5150	5120	3542
458	20240418	125500	44597675250	5150	5130	5160	5120	13924
459	20240418	125400	44526178320	5130	5130	5130	5100	9868
460	20240418	125300	44475715010	5120	5130	5140	5120	3761
461	20240418	125200	44456428200	5120	5140	5150	5110	14197
462	20240418	125100	44383682190	5140	5140	5150	5110	12166
463	20240418	125000	44321350080	5140	5140	5160	5140	8923
464	20240418	124900	44275404730	5120	5140	5150	5110	40727
465	20240418	124800	44066693970	5140	5160	5170	5140	10861
466	20240418	124700	44010746770	5160	5170	5180	5160	16154
467	20240418	124600	43927315530	5170	5160	5180	5150	19221
468	20240418	124500	43828043200	5160	5190	5200	5130	43909
469	20240418	124400	43601440850	5190	5210	5220	5190	7277
470	20240418	124300	43563602830	5220	5220	5220	5190	5207
471	20240418	124200	43536492890	5220	5220	5220	5190	13363
472	20240418	124100	43466954880	5220	5230	5230	5190	5213
473	20240418	124000	43439760070	5230	5180	5230	5180	17373
474	20240418	123900	43349284070	5180	5210	5220	5180	22637
475	20240418	123800	43231614670	5210	5210	5230	5190	23929
476	20240418	123700	43107016820	5200	5220	5240	5200	12694
477	20240418	123600	43040743630	5220	5270	5270	5210	11774
478	20240418	123500	42979143500	5260	5230	5270	5220	11022
479	20240418	123400	42921319750	5230	5240	5260	5200	48100
480	20240418	123300	42670325270	5250	5290	5290	5230	19919
481	20240418	123200	42565541840	5290	5300	5300	5270	24688
482	20240418	123100	42435165940	5300	5290	5300	5270	26606
483	20240418	123000	42294488850	5280	5270	5290	5250	18307
484	20240418	122900	42198002250	5260	5250	5270	5250	6020
485	20240418	122800	42166330040	5250	5250	5260	5240	8407
486	20240418	122700	42122227640	5260	5270	5280	5240	16900
487	20240418	122600	42033310520	5270	5250	5280	5230	33977
488	20240418	122500	41855103420	5240	5260	5280	5240	16539
489	20240418	122400	41768121530	5260	5270	5280	5240	16175
490	20240418	122300	41683042760	5270	5310	5320	5240	74256
491	20240418	122200	41291507020	5310	5390	5390	5250	131471
492	20240418	122100	40594354900	5380	5400	5420	5380	18605
493	20240418	122000	40493984400	5400	5360	5420	5360	34058
494	20240418	121900	40310251090	5360	5480	5480	5360	39576
495	20240418	121800	40095957950	5480	5470	5490	5470	4512
496	20240418	121700	40071251960	5480	5480	5520	5460	21984
497	20240418	121600	39950403450	5480	5440	5490	5440	6509
498	20240418	121500	39914787730	5440	5440	5460	5440	3314
499	20240418	121400	39896749240	5440	5450	5470	5440	5303
500	20240418	121300	39867840920	5440	5420	5440	5420	2378
501	20240418	121200	39854918690	5440	5460	5470	5420	14676
502	20240418	121100	39775123160	5460	5470	5470	5430	16609
503	20240418	121000	39684677340	5470	5480	5500	5460	10642
504	20240418	120900	39626375100	5470	5480	5510	5470	17575
505	20240418	120800	39529938060	5470	5500	5500	5450	14716
506	20240418	120700	39449368760	5490	5520	5530	5480	36426
507	20240418	120600	39248921730	5510	5440	5550	5430	67084
508	20240418	120500	38879518760	5440	5460	5470	5430	15438
509	20240418	120400	38795370070	5470	5460	5480	5440	26297
510	20240418	120300	38651768000	5460	5400	5470	5400	24484
511	20240418	120200	38518771620	5400	5390	5410	5380	7912
512	20240418	120100	38476142100	5390	5400	5420	5390	12911
513	20240418	120000	38406415940	5400	5390	5400	5370	9123
514	20240418	115900	38357316120	5390	5390	5420	5350	21707
515	20240418	115800	38240559990	5390	5400	5420	5370	20705
516	20240418	115700	38128979280	5390	5430	5430	5390	11740
517	20240418	115600	38065492090	5430	5420	5430	5390	24701
518	20240418	115500	37931964870	5420	5430	5450	5410	13341
519	20240418	115400	37859580790	5430	5450	5450	5430	9405
520	20240418	115300	37808397860	5450	5460	5480	5430	18216
521	20240418	115200	37709238890	5450	5490	5490	5440	18968
522	20240418	115100	37605550920	5490	5510	5510	5470	19682
523	20240418	115000	37497467950	5480	5470	5530	5470	34965
524	20240418	114900	37305115640	5470	5460	5500	5450	25995
525	20240418	114800	37162690870	5460	5440	5460	5390	38295
526	20240418	114700	36955203970	5440	5440	5460	5440	9583
527	20240418	114600	36902978940	5440	5450	5470	5430	19183
528	20240418	114500	36798554900	5450	5450	5460	5400	38954
529	20240418	114400	36587083600	5460	5460	5470	5440	29746
530	20240418	114300	36424964150	5450	5500	5500	5450	31045
531	20240418	114200	36255039730	5490	5510	5520	5470	22024
532	20240418	114100	36134050220	5510	5520	5530	5490	15780
533	20240418	114000	36047199020	5530	5480	5530	5470	12839
534	20240418	113900	35976568920	5480	5520	5530	5470	24491
535	20240418	113800	35841932430	5510	5560	5560	5500	30926
536	20240418	113700	35670935540	5550	5520	5560	5510	25833
537	20240418	113600	35527786000	5520	5460	5560	5450	54197
538	20240418	113500	35229110980	5450	5560	5570	5450	89736
539	20240418	113400	34734946790	5560	5580	5600	5560	23745
540	20240418	113300	34602475020	5580	5560	5590	5550	20642
541	20240418	113200	34487664690	5550	5600	5610	5550	35699
542	20240418	113100	34288506230	5590	5610	5630	5570	94152
543	20240418	113000	33760255220	5620	5520	5650	5500	154344
544	20240418	112900	32897277980	5530	5490	5550	5490	42501
545	20240418	112800	32663138280	5490	5510	5550	5490	30509
546	20240418	112700	32494868960	5520	5550	5570	5480	58291
547	20240418	112600	32173122000	5560	5550	5590	5530	42432
548	20240418	112500	31937312320	5540	5560	5560	5510	49679
549	20240418	112400	31662379530	5560	5600	5600	5530	78450
550	20240418	112300	31225935700	5600	5590	5620	5560	90731
551	20240418	112200	30718717610	5590	5640	5660	5590	158848
552	20240418	112100	29824863380	5630	5520	5660	5500	425815
553	20240418	112000	27436188490	5500	5480	5550	5380	270427
554	20240418	111900	25954037880	5470	5280	5550	5270	377605
555	20240418	111800	23900386180	5300	5210	5330	5210	52235
556	20240418	111700	23624489770	5210	5220	5230	5210	4609
557	20240418	111600	23600446260	5220	5230	5250	5200	5906
558	20240418	111500	23569539350	5230	5200	5260	5200	7793
559	20240418	111400	23528681850	5200	5210	5230	5200	4364
560	20240418	111300	23505951080	5210	5190	5230	5190	4651
561	20240418	111200	23481730800	5210	5230	5240	5190	10573
562	20240418	111100	23426621050	5250	5230	5250	5200	8006
563	20240418	111000	23384780520	5230	5220	5250	5200	6994
564	20240418	110900	23348270700	5210	5220	5300	5200	19288
565	20240418	110800	23246742790	5220	5200	5220	5170	13529
566	20240418	110700	23176649570	5200	5220	5230	5180	10743
567	20240418	110600	23120793870	5190	5240	5260	5190	13434
568	20240418	110500	23050766730	5250	5210	5260	5210	10876
569	20240418	110400	22993831450	5200	5250	5270	5190	16537
570	20240418	110300	22907331660	5250	5250	5300	5230	18902
571	20240418	110200	22807682440	5260	5220	5310	5210	50779
572	20240418	110100	22539560860	5220	5160	5230	5160	12056
573	20240418	110000	22476799730	5160	5170	5230	5160	13110
574	20240418	105900	22408855350	5170	5230	5240	5170	19254
575	20240418	105800	22308762880	5220	5220	5300	5210	19618
576	20240418	105700	22205540880	5240	5260	5270	5190	31392
577	20240418	105600	22041220860	5260	5310	5320	5210	56707
578	20240418	105500	21743624460	5310	5220	5370	5220	118600
579	20240418	105400	21112846680	5220	5180	5350	5180	107529
580	20240418	105300	20545626090	5180	5260	5270	5180	74546
581	20240418	105200	20155525320	5260	5250	5340	5160	146634
582	20240418	105100	19388245070	5260	4955	5350	4955	183209
583	20240418	105000	18434082835	4960	4980	4990	4955	9557
584	20240418	104900	18386582795	4980	5000	5000	4970	11581
585	20240418	104800	18328875160	4995	5010	5020	4985	1801
586	20240418	104700	18319849995	4985	5020	5040	4980	19733
587	20240418	104600	18221205195	5030	5050	5070	5030	3611
588	20240418	104500	18202982925	5060	5060	5070	5020	9215
589	20240418	104400	18156553005	5060	5050	5070	5040	5323
590	20240418	104300	18129667185	5060	5040	5090	5030	14437
591	20240418	104200	18056498775	5040	5020	5040	5000	4266
592	20240418	104100	18035095345	5020	5020	5030	5000	4024
593	20240418	104000	18014921185	5030	4975	5040	4965	9839
594	20240418	103900	17965787635	4970	5020	5030	4970	21140
595	20240418	103800	17860229665	5020	5040	5040	5020	9798
596	20240418	103700	17810960815	5030	4995	5060	4990	26641
597	20240418	103600	17677166960	4985	5130	5130	4895	98004
598	20240418	103500	17189541375	5100	5070	5130	5060	13341
599	20240418	103400	17121526635	5070	5110	5150	5030	37522
600	20240418	103300	16930732625	5110	5110	5150	5050	53871
601	20240418	103200	16655986165	5110	5240	5270	5100	84921
602	20240418	103100	16216268955	5240	5190	5400	5190	246220
603	20240418	103000	14912644775	5200	5200	5240	5170	78983
604	20240418	102900	14501669435	5200	5140	5200	5070	37246
605	20240418	102800	14310882435	5110	5140	5140	5050	33525
606	20240418	102700	14140001195	5110	5090	5220	5090	142613
607	20240418	102600	13402731945	5090	5050	5180	5040	71992
608	20240418	102500	13033619865	5040	5010	5050	5000	11853
609	20240418	102400	12974077415	5010	5020	5030	5000	5326
610	20240418	102300	12947367945	5010	5020	5040	5010	6448
611	20240418	102200	12914950225	5010	5000	5030	5000	7396
612	20240418	102100	12877937885	5000	5010	5020	5000	5337
613	20240418	102000	12851198885	5010	5000	5010	4985	19308
614	20240418	101900	12754744525	5010	5010	5020	5000	8176
615	20240418	101800	12713832515	5010	5050	5070	5010	28515
616	20240418	101700	12570164205	5080	4975	5090	4965	23150
617	20240418	101600	12453816355	4965	4980	4995	4935	17930
618	20240418	101500	12364913755	4980	5000	5000	4980	4901
619	20240418	101400	12340440120	5000	4990	5000	4960	18752
620	20240418	101300	12247118775	4990	4990	5010	4965	13028
621	20240418	101200	12182241350	4990	5070	5080	4980	31483
622	20240418	101100	12024309065	5070	4960	5080	4960	47909
623	20240418	101000	11782834310	4975	5030	5050	4940	25719
624	20240418	100900	11654355210	5030	4920	5030	4900	32245
625	20240418	100800	11493620005	4900	4910	4925	4900	6513
626	20240418	100700	11461583025	4920	4890	4925	4885	14898
627	20240418	100600	11388505690	4885	4930	4940	4880	22487
628	20240418	100500	11278180310	4930	4920	4970	4915	6894
629	20240418	100400	11244121405	4920	4890	4955	4870	26353
630	20240418	100300	11114643195	4890	4965	4965	4890	38465
631	20240418	100200	10925364675	4970	4975	4985	4950	19868
632	20240418	100100	10826729870	4970	5020	5020	4970	17587
633	20240418	100000	10739123990	5020	4995	5020	4955	16755
634	20240418	095900	10655684985	5020	5040	5050	4975	27251
635	20240418	095800	10519407935	5040	5070	5090	5010	63360
636	20240418	095700	10199405045	5080	5030	5080	5010	48473
637	20240418	095600	9954979365	5030	4945	5040	4930	51094
638	20240418	095500	9699599440	4935	4950	5080	4920	86070
639	20240418	095400	9270328170	4955	5030	5110	4915	160737
640	20240418	095300	8467621095	5010	5300	5300	5010	247626
641	20240418	095200	7197497845	5290	5400	5410	5220	155479
642	20240418	095100	6372376775	5380	5120	5550	5050	523962
643	20240418	095000	3551754545	5070	5050	5250	4885	194887
644	20240418	094900	2560132545	5020	4875	5090	4870	144850
645	20240418	094800	1840262400	4870	5150	5260	4710	272505
646	20240418	094700	472921635	5030	5030	5030	5030	0
647	20240418	094600	472921635	5030	4775	5030	4775	47434
648	20240418	094500	239557230	4770	4735	4845	4735	6056
649	20240418	094400	210594080	4750	4750	4750	4750	0
650	20240418	094300	210594080	4750	4725	4750	4725	1725
651	20240418	094200	202411340	4740	4745	4745	4735	212
652	20240418	094100	201406440	4745	4720	4745	4720	1005
653	20240418	094000	196648600	4665	4715	4715	4665	1844
654	20240418	093900	187962070	4715	4715	4715	4665	422
655	20240418	093800	185972390	4715	4710	4715	4665	853
656	20240418	093700	181968320	4705	4735	4735	4700	90
657	20240418	093600	181544760	4735	4795	4795	4695	4327
658	20240418	093500	161044090	4765	4725	4860	4720	8351
659	20240418	093400	120930540	4820	4660	4820	4660	9585
660	20240418	093300	75415480	4660	4660	4660	4660	4
661	20240418	093200	75396840	4650	4670	4695	4650	1847
662	20240418	093100	66800745	4670	4595	4670	4595	9446
663	20240418	093000	23037395	4600	4600	4600	4600	0
664	20240418	092900	23037395	4600	4600	4600	4600	0
665	20240418	092800	23037395	4600	4600	4600	4600	0
666	20240418	092700	23037395	4600	4600	4600	4600	1
667	20240418	092600	23032795	4580	4580	4580	4580	0
668	20240418	092500	23032795	4580	4570	4580	4570	865
669	20240418	092400	19073395	4570	4570	4570	4570	23
670	20240418	092300	18968285	4570	4565	4570	4565	672
671	20240418	092200	15900345	4560	4555	4560	4555	926
672	20240418	092100	11682340	4555	4555	4555	4555	0
673	20240418	092000	11682340	4555	4555	4555	4555	0
674	20240418	091900	11682340	4555	4555	4555	4555	2
675	20240418	091800	11673230	4530	4545	4545	4530	90
676	20240418	091700	11265380	4555	4555	4555	4555	0
677	20240418	091600	11265380	4555	4555	4555	4555	0
678	20240418	091500	11265380	4555	4555	4555	4530	263
679	20240418	091400	10068465	4530	4530	4530	4530	0
680	20240418	091300	10068465	4530	4530	4530	4530	0
681	20240418	091200	10068465	4530	4530	4530	4530	0
682	20240418	091100	10068465	4530	4530	4530	4530	150
683	20240418	091000	9388965	4520	4525	4525	4520	1021
684	20240418	090900	4771805	4525	4560	4560	4525	123
685	20240418	090800	4213000	4565	4565	4565	4565	3
686	20240418	090700	4199305	4565	4565	4565	4565	5
687	20240418	090600	4176480	4520	4525	4525	4520	601
688	20240418	090500	1459910	4575	4575	4575	4575	0
689	20240418	090400	1459910	4575	4575	4575	4575	10
690	20240418	090300	1414160	4575	4575	4575	4575	0
691	20240418	090200	1414160	4575	4575	4575	4575	40
692	20240418	090100	1231160	4580	4580	4580	4580	1
693	20240418	090000	1226580	4520	4580	4580	4520	270