KissMeData/267320/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203300	591989045	2940	2940	2940	2940	1823
3	20240418	203200	591989045	2940	2940	2940	2940	0
4	20240418	203100	591989045	2940	2940	2940	2940	0
5	20240418	203000	591989045	2940	2940	2940	2940	0
6	20240418	202900	591989045	2940	2940	2940	2940	0
7	20240418	202800	591989045	2940	2940	2940	2940	0
8	20240418	202700	591989045	2940	2940	2940	2940	0
9	20240418	202600	591989045	2940	2940	2940	2940	0
10	20240418	202500	591989045	2940	2940	2940	2940	0
11	20240418	202400	591989045	2940	2940	2940	2940	0
12	20240418	202300	591989045	2940	2940	2940	2940	0
13	20240418	202200	591989045	2940	2940	2940	2940	0
14	20240418	202100	591989045	2940	2940	2940	2940	0
15	20240418	202000	591989045	2940	2940	2940	2940	0
16	20240418	201900	591989045	2940	2940	2940	2940	0
17	20240418	201800	591989045	2940	2940	2940	2940	0
18	20240418	201700	591989045	2940	2940	2940	2940	0
19	20240418	201600	591989045	2940	2940	2940	2940	0
20	20240418	201500	591989045	2940	2940	2940	2940	0
21	20240418	201400	591989045	2940	2940	2940	2940	0
22	20240418	201300	591989045	2940	2940	2940	2940	0
23	20240418	201200	591989045	2940	2940	2940	2940	0
24	20240418	201100	591989045	2940	2940	2940	2940	0
25	20240418	201000	591989045	2940	2940	2940	2940	0
26	20240418	200900	591989045	2940	2940	2940	2940	0
27	20240418	200800	591989045	2940	2940	2940	2940	0
28	20240418	200700	591989045	2940	2940	2940	2940	0
29	20240418	200600	591989045	2940	2940	2940	2940	0
30	20240418	200500	591989045	2940	2940	2940	2940	0
31	20240418	200400	591989045	2940	2940	2940	2940	0
32	20240418	200300	591989045	2940	2940	2940	2940	1823
33	20240418	200200	591989045	2940	2940	2940	2940	0
34	20240418	200100	591989045	2940	2940	2940	2940	0
35	20240418	200000	591989045	2940	2940	2940	2940	0
36	20240418	195900	591989045	2940	2940	2940	2940	0
37	20240418	195800	591989045	2940	2940	2940	2940	0
38	20240418	195700	591989045	2940	2940	2940	2940	0
39	20240418	195600	591989045	2940	2940	2940	2940	0
40	20240418	195500	591989045	2940	2940	2940	2940	0
41	20240418	195400	591989045	2940	2940	2940	2940	0
42	20240418	195300	591989045	2940	2940	2940	2940	0
43	20240418	195200	591989045	2940	2940	2940	2940	0
44	20240418	195100	591989045	2940	2940	2940	2940	0
45	20240418	195000	591989045	2940	2940	2940	2940	0
46	20240418	194900	591989045	2940	2940	2940	2940	0
47	20240418	194800	591989045	2940	2940	2940	2940	0
48	20240418	194700	591989045	2940	2940	2940	2940	0
49	20240418	194600	591989045	2940	2940	2940	2940	0
50	20240418	194500	591989045	2940	2940	2940	2940	0
51	20240418	194400	591989045	2940	2940	2940	2940	0
52	20240418	194300	591989045	2940	2940	2940	2940	0
53	20240418	194200	591989045	2940	2940	2940	2940	0
54	20240418	194100	591989045	2940	2940	2940	2940	0
55	20240418	194000	591989045	2940	2940	2940	2940	0
56	20240418	193900	591989045	2940	2940	2940	2940	0
57	20240418	193800	591989045	2940	2940	2940	2940	0
58	20240418	193700	591989045	2940	2940	2940	2940	0
59	20240418	193600	591989045	2940	2940	2940	2940	0
60	20240418	193500	591989045	2940	2940	2940	2940	0
61	20240418	193400	591989045	2940	2940	2940	2940	0
62	20240418	193300	591989045	2940	2940	2940	2940	1823
63	20240418	193200	591989045	2940	2940	2940	2940	0
64	20240418	193100	591989045	2940	2940	2940	2940	0
65	20240418	193000	591989045	2940	2940	2940	2940	0
66	20240418	192900	591989045	2940	2940	2940	2940	0
67	20240418	192800	591989045	2940	2940	2940	2940	0
68	20240418	192700	591989045	2940	2940	2940	2940	0
69	20240418	192600	591989045	2940	2940	2940	2940	0
70	20240418	192500	591989045	2940	2940	2940	2940	0
71	20240418	192400	591989045	2940	2940	2940	2940	0
72	20240418	192300	591989045	2940	2940	2940	2940	0
73	20240418	192200	591989045	2940	2940	2940	2940	0
74	20240418	192100	591989045	2940	2940	2940	2940	0
75	20240418	192000	591989045	2940	2940	2940	2940	0
76	20240418	191900	591989045	2940	2940	2940	2940	0
77	20240418	191800	591989045	2940	2940	2940	2940	0
78	20240418	191700	591989045	2940	2940	2940	2940	0
79	20240418	191600	591989045	2940	2940	2940	2940	0
80	20240418	191500	591989045	2940	2940	2940	2940	0
81	20240418	191400	591989045	2940	2940	2940	2940	0
82	20240418	191300	591989045	2940	2940	2940	2940	0
83	20240418	191200	591989045	2940	2940	2940	2940	0
84	20240418	191100	591989045	2940	2940	2940	2940	0
85	20240418	191000	591989045	2940	2940	2940	2940	0
86	20240418	190900	591989045	2940	2940	2940	2940	0
87	20240418	190800	591989045	2940	2940	2940	2940	0
88	20240418	190700	591989045	2940	2940	2940	2940	0
89	20240418	190600	591989045	2940	2940	2940	2940	0
90	20240418	190500	591989045	2940	2940	2940	2940	0
91	20240418	190400	591989045	2940	2940	2940	2940	0
92	20240418	190300	591989045	2940	2940	2940	2940	1823
93	20240418	190200	591989045	2940	2940	2940	2940	0
94	20240418	190100	591989045	2940	2940	2940	2940	0
95	20240418	190000	591989045	2940	2940	2940	2940	0
96	20240418	185900	591989045	2940	2940	2940	2940	0
97	20240418	185800	591989045	2940	2940	2940	2940	0
98	20240418	185700	591989045	2940	2940	2940	2940	0
99	20240418	185600	591989045	2940	2940	2940	2940	0
100	20240418	185500	591989045	2940	2940	2940	2940	0
101	20240418	185400	591989045	2940	2940	2940	2940	0
102	20240418	185300	591989045	2940	2940	2940	2940	0
103	20240418	185200	591989045	2940	2940	2940	2940	0
104	20240418	185100	591989045	2940	2940	2940	2940	0
105	20240418	185000	591989045	2940	2940	2940	2940	0
106	20240418	184900	591989045	2940	2940	2940	2940	0
107	20240418	184800	591989045	2940	2940	2940	2940	0
108	20240418	184700	591989045	2940	2940	2940	2940	0
109	20240418	184600	591989045	2940	2940	2940	2940	0
110	20240418	184500	591989045	2940	2940	2940	2940	0
111	20240418	184400	591989045	2940	2940	2940	2940	0
112	20240418	184300	591989045	2940	2940	2940	2940	0
113	20240418	184200	591989045	2940	2940	2940	2940	0
114	20240418	184100	591989045	2940	2940	2940	2940	0
115	20240418	184000	591989045	2940	2940	2940	2940	0
116	20240418	183900	591989045	2940	2940	2940	2940	0
117	20240418	183800	591989045	2940	2940	2940	2940	0
118	20240418	183700	591989045	2940	2940	2940	2940	0
119	20240418	183600	591989045	2940	2940	2940	2940	0
120	20240418	183500	591989045	2940	2940	2940	2940	0
121	20240418	183400	591989045	2940	2940	2940	2940	0
122	20240418	183300	591989045	2940	2940	2940	2940	1823
123	20240418	183200	591989045	2940	2940	2940	2940	0
124	20240418	183100	591989045	2940	2940	2940	2940	0
125	20240418	183000	591989045	2940	2940	2940	2940	0
126	20240418	182900	591989045	2940	2940	2940	2940	0
127	20240418	182800	591989045	2940	2940	2940	2940	0
128	20240418	182700	591989045	2940	2940	2940	2940	0
129	20240418	182600	591989045	2940	2940	2940	2940	0
130	20240418	182500	591989045	2940	2940	2940	2940	0
131	20240418	182400	591989045	2940	2940	2940	2940	0
132	20240418	182300	591989045	2940	2940	2940	2940	0
133	20240418	182200	591989045	2940	2940	2940	2940	0
134	20240418	182100	591989045	2940	2940	2940	2940	0
135	20240418	182000	591989045	2940	2940	2940	2940	0
136	20240418	181900	591989045	2940	2940	2940	2940	0
137	20240418	181800	591989045	2940	2940	2940	2940	0
138	20240418	181700	591989045	2940	2940	2940	2940	0
139	20240418	181600	591989045	2940	2940	2940	2940	0
140	20240418	181500	591989045	2940	2940	2940	2940	0
141	20240418	181400	591989045	2940	2940	2940	2940	0
142	20240418	181300	591989045	2940	2940	2940	2940	0
143	20240418	181200	591989045	2940	2940	2940	2940	0
144	20240418	181100	591989045	2940	2940	2940	2940	0
145	20240418	181000	591989045	2940	2940	2940	2940	0
146	20240418	180900	591989045	2940	2940	2940	2940	0
147	20240418	180800	591989045	2940	2940	2940	2940	0
148	20240418	180700	591989045	2940	2940	2940	2940	0
149	20240418	180600	591989045	2940	2940	2940	2940	0
150	20240418	180500	591989045	2940	2940	2940	2940	0
151	20240418	180400	591989045	2940	2940	2940	2940	0
152	20240418	180300	591989045	2940	2940	2940	2940	1823
153	20240418	180200	591989045	2940	2940	2940	2940	0
154	20240418	180100	591989045	2940	2940	2940	2940	0
155	20240418	180000	591989045	2940	2940	2940	2940	0
156	20240418	175900	591989045	2940	2940	2940	2940	0
157	20240418	175800	591989045	2940	2940	2940	2940	0
158	20240418	175700	591989045	2940	2940	2940	2940	0
159	20240418	175600	591989045	2940	2940	2940	2940	0
160	20240418	175500	591989045	2940	2940	2940	2940	0
161	20240418	175400	591989045	2940	2940	2940	2940	0
162	20240418	175300	591989045	2940	2940	2940	2940	0
163	20240418	175200	591989045	2940	2940	2940	2940	0
164	20240418	175100	591989045	2940	2940	2940	2940	0
165	20240418	175000	591989045	2940	2940	2940	2940	0
166	20240418	174900	591989045	2940	2940	2940	2940	0
167	20240418	174800	591989045	2940	2940	2940	2940	0
168	20240418	174700	591989045	2940	2940	2940	2940	0
169	20240418	174600	591989045	2940	2940	2940	2940	0
170	20240418	174500	591989045	2940	2940	2940	2940	0
171	20240418	174400	591989045	2940	2940	2940	2940	0
172	20240418	174300	591989045	2940	2940	2940	2940	0
173	20240418	174200	591989045	2940	2940	2940	2940	0
174	20240418	174100	591989045	2940	2940	2940	2940	0
175	20240418	174000	591989045	2940	2940	2940	2940	0
176	20240418	173900	591989045	2940	2940	2940	2940	0
177	20240418	173800	591989045	2940	2940	2940	2940	0
178	20240418	173700	591989045	2940	2940	2940	2940	0
179	20240418	173600	591989045	2940	2940	2940	2940	0
180	20240418	173500	591989045	2940	2940	2940	2940	0
181	20240418	173400	591989045	2940	2940	2940	2940	0
182	20240418	173300	591989045	2940	2940	2940	2940	1823
183	20240418	173200	591989045	2940	2940	2940	2940	0
184	20240418	173100	591989045	2940	2940	2940	2940	0
185	20240418	173000	591989045	2940	2940	2940	2940	0
186	20240418	172900	591989045	2940	2940	2940	2940	0
187	20240418	172800	591989045	2940	2940	2940	2940	0
188	20240418	172700	591989045	2940	2940	2940	2940	0
189	20240418	172600	591989045	2940	2940	2940	2940	0
190	20240418	172500	591989045	2940	2940	2940	2940	0
191	20240418	172400	591989045	2940	2940	2940	2940	0
192	20240418	172300	591989045	2940	2940	2940	2940	0
193	20240418	172200	591989045	2940	2940	2940	2940	0
194	20240418	172100	591989045	2940	2940	2940	2940	0
195	20240418	172000	591989045	2940	2940	2940	2940	0
196	20240418	171900	591989045	2940	2940	2940	2940	0
197	20240418	171800	591989045	2940	2940	2940	2940	0
198	20240418	171700	591989045	2940	2940	2940	2940	0
199	20240418	171600	591989045	2940	2940	2940	2940	0
200	20240418	171500	591989045	2940	2940	2940	2940	0
201	20240418	171400	591989045	2940	2940	2940	2940	0
202	20240418	171300	591989045	2940	2940	2940	2940	0
203	20240418	171200	591989045	2940	2940	2940	2940	0
204	20240418	171100	591989045	2940	2940	2940	2940	0
205	20240418	171000	591989045	2940	2940	2940	2940	0
206	20240418	170900	591989045	2940	2940	2940	2940	0
207	20240418	170800	591989045	2940	2940	2940	2940	0
208	20240418	170700	591989045	2940	2940	2940	2940	0
209	20240418	170600	591989045	2940	2940	2940	2940	0
210	20240418	170500	591989045	2940	2940	2940	2940	0
211	20240418	170400	591989045	2940	2940	2940	2940	0
212	20240418	170300	591989045	2940	2940	2940	2940	1823
213	20240418	170200	591989045	2940	2940	2940	2940	0
214	20240418	170100	591989045	2940	2940	2940	2940	0
215	20240418	170000	591989045	2940	2940	2940	2940	0
216	20240418	165900	591989045	2940	2940	2940	2940	0
217	20240418	165800	591989045	2940	2940	2940	2940	0
218	20240418	165700	591989045	2940	2940	2940	2940	0
219	20240418	165600	591989045	2940	2940	2940	2940	0
220	20240418	165500	591989045	2940	2940	2940	2940	0
221	20240418	165400	591989045	2940	2940	2940	2940	0
222	20240418	165300	591989045	2940	2940	2940	2940	0
223	20240418	165200	591989045	2940	2940	2940	2940	0
224	20240418	165100	591989045	2940	2940	2940	2940	0
225	20240418	165000	591989045	2940	2940	2940	2940	0
226	20240418	164900	591989045	2940	2940	2940	2940	0
227	20240418	164800	591989045	2940	2940	2940	2940	0
228	20240418	164700	591989045	2940	2940	2940	2940	0
229	20240418	164600	591989045	2940	2940	2940	2940	0
230	20240418	164500	591989045	2940	2940	2940	2940	0
231	20240418	164400	591989045	2940	2940	2940	2940	0
232	20240418	164300	591989045	2940	2940	2940	2940	0
233	20240418	164200	591989045	2940	2940	2940	2940	0
234	20240418	164100	591989045	2940	2940	2940	2940	0
235	20240418	164000	591989045	2940	2940	2940	2940	0
236	20240418	163900	591989045	2940	2940	2940	2940	0
237	20240418	163800	591989045	2940	2940	2940	2940	0
238	20240418	163700	591989045	2940	2940	2940	2940	0
239	20240418	163600	591989045	2940	2940	2940	2940	0
240	20240418	163500	591989045	2940	2940	2940	2940	0
241	20240418	163400	591989045	2940	2940	2940	2940	0
242	20240418	163300	591989045	2940	2940	2940	2940	1823
243	20240418	163200	591989045	2940	2940	2940	2940	0
244	20240418	163100	591989045	2940	2940	2940	2940	0
245	20240418	163000	591989045	2940	2940	2940	2940	0
246	20240418	162900	591989045	2940	2940	2940	2940	0
247	20240418	162800	591989045	2940	2940	2940	2940	0
248	20240418	162700	591989045	2940	2940	2940	2940	0
249	20240418	162600	591989045	2940	2940	2940	2940	0
250	20240418	162500	591989045	2940	2940	2940	2940	0
251	20240418	162400	591989045	2940	2940	2940	2940	0
252	20240418	162300	591989045	2940	2940	2940	2940	0
253	20240418	162200	591989045	2940	2940	2940	2940	0
254	20240418	162100	591989045	2940	2940	2940	2940	0
255	20240418	162000	591989045	2940	2940	2940	2940	0
256	20240418	161900	591989045	2940	2940	2940	2940	0
257	20240418	161800	591989045	2940	2940	2940	2940	0
258	20240418	161700	591989045	2940	2940	2940	2940	0
259	20240418	161600	591989045	2940	2940	2940	2940	0
260	20240418	161500	591989045	2940	2940	2940	2940	0
261	20240418	161400	591989045	2940	2940	2940	2940	0
262	20240418	161300	591989045	2940	2940	2940	2940	0
263	20240418	161200	591989045	2940	2940	2940	2940	0
264	20240418	161100	591989045	2940	2940	2940	2940	0
265	20240418	161000	591989045	2940	2940	2940	2940	0
266	20240418	160900	591989045	2940	2940	2940	2940	0
267	20240418	160800	591989045	2940	2940	2940	2940	0
268	20240418	160700	591989045	2940	2940	2940	2940	0
269	20240418	160600	591989045	2940	2940	2940	2940	0
270	20240418	160500	591989045	2940	2940	2940	2940	0
271	20240418	160400	591989045	2940	2940	2940	2940	0
272	20240418	160300	591989045	2940	2940	2940	2940	1823
273	20240418	160200	591989045	2940	2940	2940	2940	0
274	20240418	160100	591989045	2940	2940	2940	2940	0
275	20240418	160000	591989045	2940	2940	2940	2940	0
276	20240418	155900	591989045	2940	2940	2940	2940	0
277	20240418	155800	591989045	2940	2940	2940	2940	0
278	20240418	155700	591989045	2940	2940	2940	2940	0
279	20240418	155600	591989045	2940	2940	2940	2940	0
280	20240418	155500	591989045	2940	2940	2940	2940	0
281	20240418	155400	591989045	2940	2940	2940	2940	0
282	20240418	155300	591989045	2940	2940	2940	2940	0
283	20240418	155200	591989045	2940	2940	2940	2940	0
284	20240418	155100	591989045	2940	2940	2940	2940	0
285	20240418	155000	591989045	2940	2940	2940	2940	0
286	20240418	154900	591989045	2940	2940	2940	2940	0
287	20240418	154800	591989045	2940	2940	2940	2940	0
288	20240418	154700	591989045	2940	2940	2940	2940	0
289	20240418	154600	591989045	2940	2940	2940	2940	0
290	20240418	154500	591989045	2940	2940	2940	2940	0
291	20240418	154400	591989045	2940	2940	2940	2940	0
292	20240418	154300	591989045	2940	2940	2940	2940	0
293	20240418	154200	591989045	2940	2940	2940	2940	0
294	20240418	154100	591989045	2940	2940	2940	2940	0
295	20240418	154000	591989045	2940	2940	2940	2940	0
296	20240418	153900	591989045	2940	2940	2940	2940	0
297	20240418	153800	591989045	2940	2940	2940	2940	0
298	20240418	153700	591989045	2940	2940	2940	2940	0
299	20240418	153600	591989045	2940	2940	2940	2940	0
300	20240418	153500	591989045	2940	2940	2940	2940	0
301	20240418	153400	591989045	2940	2940	2940	2940	0
302	20240418	153300	591989045	2940	2940	2940	2940	1823
303	20240418	153200	591989045	2940	2940	2940	2940	0
304	20240418	153100	591989045	2940	2940	2940	2940	0
305	20240418	153000	591989045	2940	2940	2940	2940	1823
306	20240418	152900	586629425	2935	2935	2935	2935	0
307	20240418	152800	586629425	2935	2935	2935	2935	0
308	20240418	152700	586629425	2935	2935	2935	2935	0
309	20240418	152600	586629425	2935	2935	2935	2935	0
310	20240418	152500	586629425	2935	2935	2935	2935	0
311	20240418	152400	586629425	2935	2935	2935	2935	0
312	20240418	152300	586629425	2935	2935	2935	2935	0
313	20240418	152200	586629425	2935	2935	2935	2935	0
314	20240418	152100	586629425	2935	2935	2935	2935	0
315	20240418	152000	586629425	2935	2935	2935	2935	0
316	20240418	151900	586629425	2935	2935	2935	2925	183
317	20240418	151800	586093065	2940	2930	2945	2930	4951
318	20240418	151700	571585550	2930	2925	2930	2925	6
319	20240418	151600	571567995	2930	2930	2930	2925	302
320	20240418	151500	570684135	2930	2930	2930	2930	170
321	20240418	151400	570186035	2930	2930	2930	2930	0
322	20240418	151300	570186035	2930	2925	2930	2920	957
323	20240418	151200	567391570	2930	2930	2930	2920	3202
324	20240418	151100	558038400	2935	2935	2935	2935	1
325	20240418	151000	558035465	2935	2930	2935	2930	3
326	20240418	150900	558026665	2935	2930	2935	2930	897
327	20240418	150800	555398450	2935	2930	2935	2930	109
328	20240418	150700	555078570	2935	2935	2935	2930	1446
329	20240418	150600	550834960	2935	2935	2935	2935	0
330	20240418	150500	550834960	2935	2930	2935	2930	14
331	20240418	150400	550793880	2935	2930	2935	2930	855
332	20240418	150300	548288705	2930	2930	2930	2930	0
333	20240418	150200	548288705	2930	2930	2930	2930	50
334	20240418	150100	548142205	2930	2930	2930	2930	221
335	20240418	150000	547494675	2930	2930	2930	2930	400
336	20240418	145900	546322675	2930	2935	2935	2930	1220
337	20240418	145800	542747470	2935	2935	2935	2935	200
338	20240418	145700	542160470	2935	2935	2935	2935	0
339	20240418	145600	542160470	2935	2935	2935	2935	500
340	20240418	145500	540692970	2935	2930	2935	2930	199
341	20240418	145400	540108950	2935	2930	2935	2930	67
342	20240418	145300	539912625	2935	2935	2935	2935	1038
343	20240418	145200	536866095	2935	2930	2935	2925	4209
344	20240418	145100	524533970	2930	2925	2930	2925	151
345	20240418	145000	524092290	2930	2925	2930	2925	100
346	20240418	144900	523799785	2925	2925	2925	2925	27
347	20240418	144800	523720810	2925	2925	2925	2920	501
348	20240418	144700	522255635	2925	2925	2925	2925	0
349	20240418	144600	522255635	2925	2925	2925	2925	0
350	20240418	144500	522255635	2925	2925	2925	2925	4
351	20240418	144400	522243935	2930	2930	2930	2930	0
352	20240418	144300	522243935	2930	2930	2930	2930	0
353	20240418	144200	522243935	2930	2930	2930	2930	0
354	20240418	144100	522243935	2930	2930	2930	2930	12
355	20240418	144000	522208775	2930	2930	2930	2930	717
356	20240418	143900	520107965	2935	2935	2935	2935	0
357	20240418	143800	520107965	2935	2935	2935	2935	121
358	20240418	143700	519752830	2930	2930	2930	2930	310
359	20240418	143600	518844530	2930	2925	2930	2920	2256
360	20240418	143500	512250885	2920	2925	2925	2920	101
361	20240418	143400	511955960	2925	2925	2925	2925	0
362	20240418	143300	511955960	2925	2920	2925	2920	3101
363	20240418	143200	502901035	2925	2925	2925	2925	1
364	20240418	143100	502898110	2925	2925	2925	2925	1552
365	20240418	143000	498358510	2930	2930	2930	2930	0
366	20240418	142900	498358510	2930	2925	2930	2925	107
367	20240418	142800	498045525	2930	2930	2930	2930	0
368	20240418	142700	498045525	2930	2930	2930	2930	0
369	20240418	142600	498045525	2930	2930	2930	2930	1
370	20240418	142500	498042595	2930	2930	2930	2930	0
371	20240418	142400	498042595	2930	2930	2930	2930	3
372	20240418	142300	498033805	2930	2930	2930	2930	1
373	20240418	142200	498030875	2925	2925	2925	2925	259
374	20240418	142100	497273300	2930	2930	2930	2930	0
375	20240418	142000	497273300	2930	2925	2930	2925	253
376	20240418	141900	496533265	2930	2920	2930	2920	2503
377	20240418	141800	489216820	2930	2930	2930	2930	0
378	20240418	141700	489216820	2930	2925	2930	2925	1689
379	20240418	141600	484276480	2930	2930	2935	2930	425
380	20240418	141500	483031225	2930	2930	2930	2930	1222
381	20240418	141400	479450765	2935	2935	2935	2935	0
382	20240418	141300	479450765	2935	2935	2935	2935	1
383	20240418	141200	479447830	2940	2940	2945	2930	1112
384	20240418	141100	476182830	2945	2940	2945	2940	398
385	20240418	141000	475012705	2940	2940	2940	2940	10
386	20240418	140900	474983305	2940	2940	2940	2940	51
387	20240418	140800	474833365	2940	2935	2940	2935	501
388	20240418	140700	473362925	2940	2940	2940	2940	28
389	20240418	140600	473280605	2940	2940	2940	2940	530
390	20240418	140500	471722405	2940	2940	2940	2940	0
391	20240418	140400	471722405	2940	2940	2940	2940	2
392	20240418	140300	471716525	2945	2935	2945	2935	566
393	20240418	140200	470055290	2945	2945	2945	2945	300
394	20240418	140100	469171790	2945	2945	2945	2945	100
395	20240418	140000	468877290	2945	2945	2945	2940	15
396	20240418	135900	468833175	2945	2945	2945	2930	25012
397	20240418	135800	395447510	2945	2945	2945	2945	8
398	20240418	135700	395423950	2945	2945	2945	2945	246
399	20240418	135600	394699480	2945	2940	2945	2940	675
400	20240418	135500	392714975	2945	2945	2945	2945	0
401	20240418	135400	392714975	2945	2945	2945	2945	2
402	20240418	135300	392709085	2945	2945	2945	2945	449
403	20240418	135200	391386780	2950	2945	2950	2945	16530
404	20240418	135100	342705920	2945	2945	2945	2945	2
405	20240418	135000	342700030	2945	2945	2945	2945	20
406	20240418	134900	342641130	2945	2940	2945	2940	12
407	20240418	134800	342605800	2945	2945	2945	2945	3
408	20240418	134700	342596965	2945	2945	2945	2945	0
409	20240418	134600	342596965	2945	2940	2945	2940	6
410	20240418	134500	342579320	2945	2945	2945	2945	0
411	20240418	134400	342579320	2945	2945	2945	2945	0
412	20240418	134300	342579320	2945	2945	2945	2945	3682
413	20240418	134200	331735830	2945	2945	2945	2945	539
414	20240418	134100	330148475	2945	2945	2945	2945	0
415	20240418	134000	330148475	2945	2945	2945	2945	1
416	20240418	133900	330145530	2945	2945	2945	2945	43
417	20240418	133800	330018895	2945	2945	2945	2945	0
418	20240418	133700	330018895	2945	2945	2945	2945	0
419	20240418	133600	330018895	2945	2945	2945	2945	0
420	20240418	133500	330018895	2945	2945	2945	2945	15
421	20240418	133400	329974720	2945	2945	2945	2945	2
422	20240418	133300	329968830	2945	2945	2945	2945	2
423	20240418	133200	329962940	2950	2950	2950	2950	21
424	20240418	133100	329900990	2945	2945	2945	2945	0
425	20240418	133000	329900990	2945	2945	2945	2945	603
426	20240418	132900	328125155	2945	2945	2945	2945	5
427	20240418	132800	328110430	2945	2945	2945	2945	2
428	20240418	132700	328104540	2945	2945	2945	2945	0
429	20240418	132600	328104540	2945	2945	2945	2945	608
430	20240418	132500	326313980	2950	2945	2950	2945	403
431	20240418	132400	325127090	2945	2945	2945	2945	0
432	20240418	132300	325127090	2945	2945	2945	2945	0
433	20240418	132200	325127090	2945	2945	2945	2945	0
434	20240418	132100	325127090	2945	2945	2945	2945	0
435	20240418	132000	325127090	2945	2945	2945	2945	0
436	20240418	131900	325127090	2945	2945	2945	2945	17
437	20240418	131800	325077025	2945	2945	2945	2945	5
438	20240418	131700	325062300	2945	2950	2950	2940	603
439	20240418	131600	323289460	2950	2950	2950	2950	0
440	20240418	131500	323289460	2950	2950	2950	2950	0
441	20240418	131400	323289460	2950	2950	2950	2940	1026
442	20240418	131300	320272760	2950	2950	2950	2950	0
443	20240418	131200	320272760	2950	2940	2950	2940	2
444	20240418	131100	320266870	2940	2945	2950	2940	348
445	20240418	131000	319241245	2950	2950	2950	2950	0
446	20240418	130900	319241245	2950	2950	2950	2950	0
447	20240418	130800	319241245	2950	2950	2950	2950	0
448	20240418	130700	319241245	2950	2945	2950	2945	2
449	20240418	130600	319235350	2940	2950	2950	2940	201
450	20240418	130500	318644375	2945	2945	2945	2940	297
451	20240418	130400	317770210	2940	2945	2945	2940	718
452	20240418	130300	315658540	2945	2945	2945	2945	0
453	20240418	130200	315658540	2945	2945	2945	2945	37
454	20240418	130100	315549575	2945	2945	2945	2945	500
455	20240418	130000	314077075	2945	2945	2945	2945	20
456	20240418	125900	314018175	2945	2945	2945	2945	242
457	20240418	125800	313305485	2950	2950	2950	2950	31
458	20240418	125700	313214035	2950	2950	2950	2950	82
459	20240418	125600	312972135	2955	2955	2955	2950	1006
460	20240418	125500	309999430	2950	2950	2950	2950	164
461	20240418	125400	309515630	2950	2950	2950	2950	0
462	20240418	125300	309515630	2950	2950	2950	2950	1
463	20240418	125200	309512680	2945	2945	2950	2945	184
464	20240418	125100	308970795	2950	2950	2950	2950	0
465	20240418	125000	308970795	2950	2950	2950	2950	0
466	20240418	124900	308970795	2950	2950	2955	2950	5
467	20240418	124800	308956040	2955	2950	2955	2945	168
468	20240418	124700	308460510	2950	2950	2950	2950	0
469	20240418	124600	308460510	2950	2950	2950	2950	1
470	20240418	124500	308457560	2940	2940	2940	2940	4
471	20240418	124400	308445800	2950	2950	2955	2940	629
472	20240418	124300	306596025	2950	2950	2950	2950	285
473	20240418	124200	305755275	2950	2950	2950	2950	0
474	20240418	124100	305755275	2950	2950	2950	2950	0
475	20240418	124000	305755275	2950	2950	2950	2950	0
476	20240418	123900	305755275	2950	2950	2950	2950	1
477	20240418	123800	305752325	2950	2945	2950	2935	1031
478	20240418	123700	302724160	2950	2950	2950	2950	0
479	20240418	123600	302724160	2950	2945	2950	2945	187
480	20240418	123500	302173440	2945	2945	2945	2945	12
481	20240418	123400	302138100	2945	2945	2945	2945	0
482	20240418	123300	302138100	2945	2940	2945	2940	1575
483	20240418	123200	297507595	2940	2940	2940	2940	355
484	20240418	123100	296463895	2945	2945	2945	2945	0
485	20240418	123000	296463895	2945	2945	2945	2945	7
486	20240418	122900	296443280	2945	2945	2945	2945	50
487	20240418	122800	296296030	2955	2950	2955	2950	910
488	20240418	122700	293611525	2950	2945	2950	2945	51
489	20240418	122600	293461325	2945	2945	2945	2945	0
490	20240418	122500	293461325	2945	2940	2945	2935	1006
491	20240418	122400	290505980	2945	2945	2945	2945	0
492	20240418	122300	290505980	2945	2945	2945	2945	4
493	20240418	122200	290494200	2950	2940	2950	2940	542
494	20240418	122100	288900700	2950	2950	2950	2950	0
495	20240418	122000	288900700	2950	2940	2950	2940	223
496	20240418	121900	288243610	2945	2950	2950	2945	30
497	20240418	121800	288155235	2960	2955	2960	2955	29
498	20240418	121700	288069535	2960	2960	2960	2960	0
499	20240418	121600	288069535	2960	2960	2960	2960	0
500	20240418	121500	288069535	2960	2960	2960	2960	0
501	20240418	121400	288069535	2960	2955	2960	2955	173
502	20240418	121300	287558315	2955	2955	2955	2955	0
503	20240418	121200	287558315	2955	2955	2955	2955	104
504	20240418	121100	287250995	2960	2955	2960	2955	2
505	20240418	121000	287245080	2960	2960	2960	2960	1
506	20240418	120900	287242120	2965	2960	2965	2960	101
507	20240418	120800	286943155	2965	2960	2965	2960	554
508	20240418	120700	285303295	2960	2955	2960	2955	201
509	20240418	120600	284709335	2960	2950	2960	2950	301
510	20240418	120500	283821375	2955	2955	2960	2950	302
511	20240418	120400	282929455	2960	2955	2960	2955	202
512	20240418	120300	282332535	2955	2960	2960	2955	11
513	20240418	120200	282300025	2945	2960	2960	2945	701
514	20240418	120100	280235565	2945	2955	2960	2945	1284
515	20240418	120000	276449320	2960	2960	2960	2960	66
516	20240418	115900	276253960	2960	2965	2965	2960	209
517	20240418	115800	275635290	2970	2965	2970	2965	1008
518	20240418	115700	272646185	2965	2965	2970	2965	402
519	20240418	115600	271454250	2965	2960	2970	2960	3005
520	20240418	115500	262542665	2945	2955	2965	2945	1355
521	20240418	115400	258550945	2970	2945	2975	2945	2527
522	20240418	115300	251056250	2950	2960	2960	2950	3
523	20240418	115200	251047390	2965	2970	2970	2960	102
524	20240418	115100	250745455	2970	2955	2970	2955	1451
525	20240418	115000	246457220	2975	2970	2975	2955	1108
526	20240418	114900	243161295	2970	2955	2970	2950	128
527	20240418	114800	242781270	2970	2950	2970	2950	3804
528	20240418	114700	231519530	2950	2965	2965	2950	84
529	20240418	114600	231271715	2955	2980	2980	2950	366
530	20240418	114500	230190515	2975	2935	2975	2930	9212
531	20240418	114400	202921070	2935	2925	2935	2925	1221
532	20240418	114300	199348300	2925	2925	2925	2925	0
533	20240418	114200	199348300	2925	2925	2925	2925	500
534	20240418	114100	197885800	2925	2925	2925	2925	235
535	20240418	114000	197198425	2920	2925	2925	2920	24
536	20240418	113900	197128340	2925	2925	2925	2920	25
537	20240418	113800	197055330	2920	2925	2925	2920	527
538	20240418	113700	195516475	2925	2930	2930	2920	1199
539	20240418	113600	192011770	2930	2930	2930	2930	6
540	20240418	113500	191994190	2930	2930	2930	2930	0
541	20240418	113400	191994190	2930	2930	2930	2930	0
542	20240418	113300	191994190	2930	2930	2930	2930	13
543	20240418	113200	191956100	2930	2930	2930	2930	4
544	20240418	113100	191944380	2930	2930	2930	2930	0
545	20240418	113000	191944380	2930	2930	2930	2925	8
546	20240418	112900	191920965	2930	2930	2930	2930	1
547	20240418	112800	191918035	2920	2920	2920	2920	1
548	20240418	112700	191915115	2930	2930	2930	2930	0
549	20240418	112600	191915115	2930	2930	2930	2930	76
550	20240418	112500	191692435	2930	2925	2930	2920	530
551	20240418	112400	190142300	2930	2930	2930	2930	0
552	20240418	112300	190142300	2930	2930	2930	2930	14
553	20240418	112200	190101280	2930	2930	2930	2930	3
554	20240418	112100	190092490	2935	2935	2935	2935	0
555	20240418	112000	190092490	2935	2930	2935	2925	40
556	20240418	111900	189975315	2930	2930	2930	2930	316
557	20240418	111800	189049435	2930	2930	2930	2925	22
558	20240418	111700	188985025	2935	2935	2935	2935	0
559	20240418	111600	188985025	2935	2935	2935	2930	381
560	20240418	111500	187868290	2930	2930	2930	2930	89
561	20240418	111400	187607520	2935	2930	2935	2930	1505
562	20240418	111300	183197850	2920	2920	2920	2920	1
563	20240418	111200	183194930	2930	2930	2930	2930	0
564	20240418	111100	183194930	2930	2930	2930	2930	245
565	20240418	111000	182477080	2930	2925	2930	2925	794
566	20240418	110900	180154625	2925	2925	2925	2925	0
567	20240418	110800	180154625	2925	2920	2925	2920	101
568	20240418	110700	179859700	2920	2920	2920	2920	73
569	20240418	110600	179646540	2920	2920	2920	2920	87
570	20240418	110500	179392500	2915	2925	2925	2915	387
571	20240418	110400	178264060	2925	2920	2925	2920	401
572	20240418	110300	177093135	2930	2930	2930	2930	0
573	20240418	110200	177093135	2930	2930	2930	2930	0
574	20240418	110100	177093135	2930	2920	2930	2920	359
575	20240418	110000	176044845	2920	2930	2930	2920	4
576	20240418	105900	176033145	2925	2930	2930	2925	148
577	20240418	105800	175599520	2935	2930	2935	2930	2
578	20240418	105700	175593655	2935	2930	2935	2930	462
579	20240418	105600	174239985	2930	2930	2930	2930	3
580	20240418	105500	174231195	2930	2925	2930	2925	86
581	20240418	105400	173979635	2930	2930	2930	2930	10
582	20240418	105300	173950335	2930	2930	2930	2930	12
583	20240418	105200	173915175	2930	2925	2930	2925	2
584	20240418	105100	173909320	2930	2925	2930	2925	477
585	20240418	105000	172514080	2930	2930	2930	2925	5
586	20240418	104900	172499435	2925	2925	2925	2925	3
587	20240418	104800	172490660	2925	2925	2925	2925	0
588	20240418	104700	172490660	2925	2925	2925	2925	159
589	20240418	104600	172025585	2925	2925	2925	2920	302
590	20240418	104500	171143735	2920	2920	2925	2920	143
591	20240418	104400	170726170	2925	2930	2930	2925	84
592	20240418	104300	170480460	2925	2930	2930	2925	76
593	20240418	104200	170258155	2925	2930	2930	2925	53
594	20240418	104100	170102965	2930	2930	2930	2930	100
595	20240418	104000	169809965	2930	2930	2930	2930	13
596	20240418	103900	169771875	2925	2930	2930	2925	74
597	20240418	103800	169555400	2930	2930	2930	2930	33
598	20240418	103700	169458710	2925	2920	2925	2920	4828
599	20240418	103600	155344590	2915	2920	2920	2915	5
600	20240418	103500	155330010	2915	2915	2915	2915	43
601	20240418	103400	155204665	2920	2920	2920	2920	0
602	20240418	103300	155204665	2920	2920	2920	2920	528
603	20240418	103200	153662905	2925	2925	2925	2925	0
604	20240418	103100	153662905	2925	2925	2925	2920	224
605	20240418	103000	153007710	2925	2925	2925	2925	3
606	20240418	102900	152998935	2925	2920	2925	2920	43
607	20240418	102800	152873370	2925	2925	2925	2925	7
608	20240418	102700	152852895	2925	2925	2925	2925	5
609	20240418	102600	152838270	2920	2925	2925	2920	53
610	20240418	102500	152683455	2925	2925	2925	2925	5
611	20240418	102400	152668830	2925	2925	2925	2925	6
612	20240418	102300	152651280	2925	2925	2925	2925	100
613	20240418	102200	152358780	2925	2920	2925	2920	4000
614	20240418	102100	140661285	2920	2920	2920	2915	2129
615	20240418	102000	134450140	2915	2915	2915	2915	1
616	20240418	101900	134447225	2920	2920	2920	2915	26
617	20240418	101800	134371315	2915	2915	2915	2915	0
618	20240418	101700	134371315	2915	2915	2915	2915	0
619	20240418	101600	134371315	2915	2920	2920	2915	817
620	20240418	101500	131989260	2920	2920	2920	2920	0
621	20240418	101400	131989260	2920	2920	2920	2915	1114
622	20240418	101300	128736855	2915	2920	2920	2915	20
623	20240418	101200	128678530	2920	2915	2920	2915	2
624	20240418	101100	128672695	2915	2920	2920	2915	678
625	20240418	101000	126694645	2920	2920	2920	2920	5
626	20240418	100900	126680045	2920	2920	2920	2920	30
627	20240418	100800	126592445	2920	2920	2920	2920	170
628	20240418	100700	126096045	2920	2920	2920	2920	4
629	20240418	100600	126084365	2910	2915	2915	2910	2793
630	20240418	100500	117955750	2920	2920	2920	2920	0
631	20240418	100400	117955750	2920	2920	2920	2920	6
632	20240418	100300	117938230	2920	2915	2920	2915	346
633	20240418	100200	116929635	2920	2920	2920	2920	105
634	20240418	100100	116623035	2920	2920	2920	2915	448
635	20240418	100000	115316460	2915	2915	2915	2915	1
636	20240418	095900	115313545	2920	2920	2920	2920	0
637	20240418	095800	115313545	2920	2920	2920	2920	4
638	20240418	095700	115301865	2920	2915	2920	2915	214
639	20240418	095600	114677905	2920	2920	2920	2920	102
640	20240418	095500	114380065	2920	2920	2920	2915	294
641	20240418	095400	113523030	2920	2920	2920	2915	14
642	20240418	095300	113482155	2920	2920	2920	2915	40
643	20240418	095200	113365495	2920	2920	2920	2920	6
644	20240418	095100	113347975	2920	2920	2920	2920	171
645	20240418	095000	112848655	2920	2920	2925	2920	1017
646	20240418	094900	109879005	2920	2920	2920	2920	74
647	20240418	094800	109662925	2920	2920	2920	2920	50
648	20240418	094700	109516925	2920	2915	2920	2915	1370
649	20240418	094600	105517110	2915	2915	2915	2915	2
650	20240418	094500	105511280	2915	2915	2915	2915	0
651	20240418	094400	105511280	2915	2915	2915	2915	0
652	20240418	094300	105511280	2915	2915	2920	2915	635
653	20240418	094200	103660250	2915	2915	2920	2915	101
654	20240418	094100	103365760	2920	2915	2920	2915	2
655	20240418	094000	103359925	2915	2920	2920	2915	520
656	20240418	093900	101844025	2920	2915	2920	2915	15
657	20240418	093800	101800245	2920	2915	2920	2910	725
658	20240418	093700	99686795	2915	2915	2915	2915	1015
659	20240418	093600	96728070	2915	2915	2915	2915	0
660	20240418	093500	96728070	2915	2915	2915	2915	1
661	20240418	093400	96725155	2910	2915	2915	2910	39
662	20240418	093300	96611655	2915	2905	2915	2905	7
663	20240418	093200	96591260	2915	2905	2915	2905	76
664	20240418	093100	96370470	2915	2910	2915	2910	678
665	20240418	093000	94394985	2910	2910	2910	2910	1
666	20240418	092900	94392075	2900	2910	2910	2900	7166
667	20240418	092800	73608645	2905	2905	2905	2905	500
668	20240418	092700	72156145	2905	2910	2910	2905	221
669	20240418	092600	71513920	2915	2915	2915	2915	0
670	20240418	092500	71513920	2915	2910	2915	2910	690
671	20240418	092400	69502820	2910	2915	2915	2910	71
672	20240418	092300	69296105	2915	2915	2915	2915	0
673	20240418	092200	69296105	2915	2915	2915	2915	625
674	20240418	092100	67474230	2920	2910	2920	2900	580
675	20240418	092000	65788350	2915	2915	2915	2915	709
676	20240418	091900	63721615	2915	2915	2915	2915	38
677	20240418	091800	63610845	2915	2915	2915	2915	1293
678	20240418	091700	59841750	2920	2915	2920	2915	495
679	20240418	091600	58398725	2920	2915	2920	2915	1428
680	20240418	091500	54229255	2915	2925	2925	2915	149
681	20240418	091400	53793920	2925	2925	2925	2925	21
682	20240418	091300	53732495	2915	2915	2915	2915	103
683	20240418	091200	53432250	2910	2900	2910	2900	278
684	20240418	091100	52624155	2900	2905	2905	2900	185
685	20240418	091000	52087650	2900	2900	2900	2900	100
686	20240418	090900	51797650	2900	2900	2900	2900	24
687	20240418	090800	51728050	2900	2900	2900	2900	200
688	20240418	090700	51148050	2905	2910	2910	2905	11
689	20240418	090600	51116045	2910	2895	2910	2895	114
690	20240418	090500	50784350	2895	2895	2900	2895	578
691	20240418	090400	49110690	2900	2890	2900	2890	541
692	20240418	090300	47542810	2880	2885	2885	2880	11823
693	20240418	090200	13469730	2885	2880	2885	2865	1535
694	20240418	090100	9044635	2880	2880	2880	2880	200
695	20240418	090000	8468635	2875	2860	2875	2855	2960