KissMeData/413640/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	205900	375372660	9220	9220	9220	9220	134
3	20240418	205800	375372660	9220	9220	9220	9220	0
4	20240418	205700	375372660	9220	9220	9220	9220	0
5	20240418	205600	375372660	9220	9220	9220	9220	0
6	20240418	205500	375372660	9220	9220	9220	9220	0
7	20240418	205400	375372660	9220	9220	9220	9220	0
8	20240418	205300	375372660	9220	9220	9220	9220	0
9	20240418	205200	375372660	9220	9220	9220	9220	0
10	20240418	205100	375372660	9220	9220	9220	9220	0
11	20240418	205000	375372660	9220	9220	9220	9220	0
12	20240418	204900	375372660	9220	9220	9220	9220	0
13	20240418	204800	375372660	9220	9220	9220	9220	0
14	20240418	204700	375372660	9220	9220	9220	9220	0
15	20240418	204600	375372660	9220	9220	9220	9220	0
16	20240418	204500	375372660	9220	9220	9220	9220	0
17	20240418	204400	375372660	9220	9220	9220	9220	0
18	20240418	204300	375372660	9220	9220	9220	9220	0
19	20240418	204200	375372660	9220	9220	9220	9220	0
20	20240418	204100	375372660	9220	9220	9220	9220	0
21	20240418	204000	375372660	9220	9220	9220	9220	0
22	20240418	203900	375372660	9220	9220	9220	9220	0
23	20240418	203800	375372660	9220	9220	9220	9220	0
24	20240418	203700	375372660	9220	9220	9220	9220	0
25	20240418	203600	375372660	9220	9220	9220	9220	0
26	20240418	203500	375372660	9220	9220	9220	9220	0
27	20240418	203400	375372660	9220	9220	9220	9220	0
28	20240418	203300	375372660	9220	9220	9220	9220	0
29	20240418	203200	375372660	9220	9220	9220	9220	0
30	20240418	203100	375372660	9220	9220	9220	9220	0
31	20240418	203000	375372660	9220	9220	9220	9220	0
32	20240418	202900	375372660	9220	9220	9220	9220	134
33	20240418	202800	375372660	9220	9220	9220	9220	0
34	20240418	202700	375372660	9220	9220	9220	9220	0
35	20240418	202600	375372660	9220	9220	9220	9220	0
36	20240418	202500	375372660	9220	9220	9220	9220	0
37	20240418	202400	375372660	9220	9220	9220	9220	0
38	20240418	202300	375372660	9220	9220	9220	9220	0
39	20240418	202200	375372660	9220	9220	9220	9220	0
40	20240418	202100	375372660	9220	9220	9220	9220	0
41	20240418	202000	375372660	9220	9220	9220	9220	0
42	20240418	201900	375372660	9220	9220	9220	9220	0
43	20240418	201800	375372660	9220	9220	9220	9220	0
44	20240418	201700	375372660	9220	9220	9220	9220	0
45	20240418	201600	375372660	9220	9220	9220	9220	0
46	20240418	201500	375372660	9220	9220	9220	9220	0
47	20240418	201400	375372660	9220	9220	9220	9220	0
48	20240418	201300	375372660	9220	9220	9220	9220	0
49	20240418	201200	375372660	9220	9220	9220	9220	0
50	20240418	201100	375372660	9220	9220	9220	9220	0
51	20240418	201000	375372660	9220	9220	9220	9220	0
52	20240418	200900	375372660	9220	9220	9220	9220	0
53	20240418	200800	375372660	9220	9220	9220	9220	0
54	20240418	200700	375372660	9220	9220	9220	9220	0
55	20240418	200600	375372660	9220	9220	9220	9220	0
56	20240418	200500	375372660	9220	9220	9220	9220	0
57	20240418	200400	375372660	9220	9220	9220	9220	0
58	20240418	200300	375372660	9220	9220	9220	9220	0
59	20240418	200200	375372660	9220	9220	9220	9220	0
60	20240418	200100	375372660	9220	9220	9220	9220	0
61	20240418	200000	375372660	9220	9220	9220	9220	0
62	20240418	195900	375372660	9220	9220	9220	9220	134
63	20240418	195800	375372660	9220	9220	9220	9220	0
64	20240418	195700	375372660	9220	9220	9220	9220	0
65	20240418	195600	375372660	9220	9220	9220	9220	0
66	20240418	195500	375372660	9220	9220	9220	9220	0
67	20240418	195400	375372660	9220	9220	9220	9220	0
68	20240418	195300	375372660	9220	9220	9220	9220	0
69	20240418	195200	375372660	9220	9220	9220	9220	0
70	20240418	195100	375372660	9220	9220	9220	9220	0
71	20240418	195000	375372660	9220	9220	9220	9220	0
72	20240418	194900	375372660	9220	9220	9220	9220	0
73	20240418	194800	375372660	9220	9220	9220	9220	0
74	20240418	194700	375372660	9220	9220	9220	9220	0
75	20240418	194600	375372660	9220	9220	9220	9220	0
76	20240418	194500	375372660	9220	9220	9220	9220	0
77	20240418	194400	375372660	9220	9220	9220	9220	0
78	20240418	194300	375372660	9220	9220	9220	9220	0
79	20240418	194200	375372660	9220	9220	9220	9220	0
80	20240418	194100	375372660	9220	9220	9220	9220	0
81	20240418	194000	375372660	9220	9220	9220	9220	0
82	20240418	193900	375372660	9220	9220	9220	9220	0
83	20240418	193800	375372660	9220	9220	9220	9220	0
84	20240418	193700	375372660	9220	9220	9220	9220	0
85	20240418	193600	375372660	9220	9220	9220	9220	0
86	20240418	193500	375372660	9220	9220	9220	9220	0
87	20240418	193400	375372660	9220	9220	9220	9220	0
88	20240418	193300	375372660	9220	9220	9220	9220	0
89	20240418	193200	375372660	9220	9220	9220	9220	0
90	20240418	193100	375372660	9220	9220	9220	9220	0
91	20240418	193000	375372660	9220	9220	9220	9220	0
92	20240418	192900	375372660	9220	9220	9220	9220	134
93	20240418	192800	375372660	9220	9220	9220	9220	0
94	20240418	192700	375372660	9220	9220	9220	9220	0
95	20240418	192600	375372660	9220	9220	9220	9220	0
96	20240418	192500	375372660	9220	9220	9220	9220	0
97	20240418	192400	375372660	9220	9220	9220	9220	0
98	20240418	192300	375372660	9220	9220	9220	9220	0
99	20240418	192200	375372660	9220	9220	9220	9220	0
100	20240418	192100	375372660	9220	9220	9220	9220	0
101	20240418	192000	375372660	9220	9220	9220	9220	0
102	20240418	191900	375372660	9220	9220	9220	9220	0
103	20240418	191800	375372660	9220	9220	9220	9220	0
104	20240418	191700	375372660	9220	9220	9220	9220	0
105	20240418	191600	375372660	9220	9220	9220	9220	0
106	20240418	191500	375372660	9220	9220	9220	9220	0
107	20240418	191400	375372660	9220	9220	9220	9220	0
108	20240418	191300	375372660	9220	9220	9220	9220	0
109	20240418	191200	375372660	9220	9220	9220	9220	0
110	20240418	191100	375372660	9220	9220	9220	9220	0
111	20240418	191000	375372660	9220	9220	9220	9220	0
112	20240418	190900	375372660	9220	9220	9220	9220	0
113	20240418	190800	375372660	9220	9220	9220	9220	0
114	20240418	190700	375372660	9220	9220	9220	9220	0
115	20240418	190600	375372660	9220	9220	9220	9220	0
116	20240418	190500	375372660	9220	9220	9220	9220	0
117	20240418	190400	375372660	9220	9220	9220	9220	0
118	20240418	190300	375372660	9220	9220	9220	9220	0
119	20240418	190200	375372660	9220	9220	9220	9220	0
120	20240418	190100	375372660	9220	9220	9220	9220	0
121	20240418	190000	375372660	9220	9220	9220	9220	0
122	20240418	185900	375372660	9220	9220	9220	9220	134
123	20240418	185800	375372660	9220	9220	9220	9220	0
124	20240418	185700	375372660	9220	9220	9220	9220	0
125	20240418	185600	375372660	9220	9220	9220	9220	0
126	20240418	185500	375372660	9220	9220	9220	9220	0
127	20240418	185400	375372660	9220	9220	9220	9220	0
128	20240418	185300	375372660	9220	9220	9220	9220	0
129	20240418	185200	375372660	9220	9220	9220	9220	0
130	20240418	185100	375372660	9220	9220	9220	9220	0
131	20240418	185000	375372660	9220	9220	9220	9220	0
132	20240418	184900	375372660	9220	9220	9220	9220	0
133	20240418	184800	375372660	9220	9220	9220	9220	0
134	20240418	184700	375372660	9220	9220	9220	9220	0
135	20240418	184600	375372660	9220	9220	9220	9220	0
136	20240418	184500	375372660	9220	9220	9220	9220	0
137	20240418	184400	375372660	9220	9220	9220	9220	0
138	20240418	184300	375372660	9220	9220	9220	9220	0
139	20240418	184200	375372660	9220	9220	9220	9220	0
140	20240418	184100	375372660	9220	9220	9220	9220	0
141	20240418	184000	375372660	9220	9220	9220	9220	0
142	20240418	183900	375372660	9220	9220	9220	9220	0
143	20240418	183800	375372660	9220	9220	9220	9220	0
144	20240418	183700	375372660	9220	9220	9220	9220	0
145	20240418	183600	375372660	9220	9220	9220	9220	0
146	20240418	183500	375372660	9220	9220	9220	9220	0
147	20240418	183400	375372660	9220	9220	9220	9220	0
148	20240418	183300	375372660	9220	9220	9220	9220	0
149	20240418	183200	375372660	9220	9220	9220	9220	0
150	20240418	183100	375372660	9220	9220	9220	9220	0
151	20240418	183000	375372660	9220	9220	9220	9220	0
152	20240418	182900	375372660	9220	9220	9220	9220	134
153	20240418	182800	375372660	9220	9220	9220	9220	0
154	20240418	182700	375372660	9220	9220	9220	9220	0
155	20240418	182600	375372660	9220	9220	9220	9220	0
156	20240418	182500	375372660	9220	9220	9220	9220	0
157	20240418	182400	375372660	9220	9220	9220	9220	0
158	20240418	182300	375372660	9220	9220	9220	9220	0
159	20240418	182200	375372660	9220	9220	9220	9220	0
160	20240418	182100	375372660	9220	9220	9220	9220	0
161	20240418	182000	375372660	9220	9220	9220	9220	0
162	20240418	181900	375372660	9220	9220	9220	9220	0
163	20240418	181800	375372660	9220	9220	9220	9220	0
164	20240418	181700	375372660	9220	9220	9220	9220	0
165	20240418	181600	375372660	9220	9220	9220	9220	0
166	20240418	181500	375372660	9220	9220	9220	9220	0
167	20240418	181400	375372660	9220	9220	9220	9220	0
168	20240418	181300	375372660	9220	9220	9220	9220	0
169	20240418	181200	375372660	9220	9220	9220	9220	0
170	20240418	181100	375372660	9220	9220	9220	9220	0
171	20240418	181000	375372660	9220	9220	9220	9220	0
172	20240418	180900	375372660	9220	9220	9220	9220	0
173	20240418	180800	375372660	9220	9220	9220	9220	0
174	20240418	180700	375372660	9220	9220	9220	9220	0
175	20240418	180600	375372660	9220	9220	9220	9220	0
176	20240418	180500	375372660	9220	9220	9220	9220	0
177	20240418	180400	375372660	9220	9220	9220	9220	0
178	20240418	180300	375372660	9220	9220	9220	9220	0
179	20240418	180200	375372660	9220	9220	9220	9220	0
180	20240418	180100	375372660	9220	9220	9220	9220	0
181	20240418	180000	375372660	9220	9220	9220	9220	0
182	20240418	175900	375372660	9220	9220	9220	9220	134
183	20240418	175800	375372660	9220	9220	9220	9220	0
184	20240418	175700	375372660	9220	9220	9220	9220	0
185	20240418	175600	375372660	9220	9220	9220	9220	0
186	20240418	175500	375372660	9220	9220	9220	9220	0
187	20240418	175400	375372660	9220	9220	9220	9220	0
188	20240418	175300	375372660	9220	9220	9220	9220	0
189	20240418	175200	375372660	9220	9220	9220	9220	0
190	20240418	175100	375372660	9220	9220	9220	9220	0
191	20240418	175000	375372660	9220	9220	9220	9220	0
192	20240418	174900	375372660	9220	9220	9220	9220	0
193	20240418	174800	375372660	9220	9220	9220	9220	0
194	20240418	174700	375372660	9220	9220	9220	9220	0
195	20240418	174600	375372660	9220	9220	9220	9220	0
196	20240418	174500	375372660	9220	9220	9220	9220	0
197	20240418	174400	375372660	9220	9220	9220	9220	0
198	20240418	174300	375372660	9220	9220	9220	9220	0
199	20240418	174200	375372660	9220	9220	9220	9220	0
200	20240418	174100	375372660	9220	9220	9220	9220	0
201	20240418	174000	375372660	9220	9220	9220	9220	0
202	20240418	173900	375372660	9220	9220	9220	9220	0
203	20240418	173800	375372660	9220	9220	9220	9220	0
204	20240418	173700	375372660	9220	9220	9220	9220	0
205	20240418	173600	375372660	9220	9220	9220	9220	0
206	20240418	173500	375372660	9220	9220	9220	9220	0
207	20240418	173400	375372660	9220	9220	9220	9220	0
208	20240418	173300	375372660	9220	9220	9220	9220	0
209	20240418	173200	375372660	9220	9220	9220	9220	0
210	20240418	173100	375372660	9220	9220	9220	9220	0
211	20240418	173000	375372660	9220	9220	9220	9220	0
212	20240418	172900	375372660	9220	9220	9220	9220	134
213	20240418	172800	375372660	9220	9220	9220	9220	0
214	20240418	172700	375372660	9220	9220	9220	9220	0
215	20240418	172600	375372660	9220	9220	9220	9220	0
216	20240418	172500	375372660	9220	9220	9220	9220	0
217	20240418	172400	375372660	9220	9220	9220	9220	0
218	20240418	172300	375372660	9220	9220	9220	9220	0
219	20240418	172200	375372660	9220	9220	9220	9220	0
220	20240418	172100	375372660	9220	9220	9220	9220	0
221	20240418	172000	375372660	9220	9220	9220	9220	0
222	20240418	171900	375372660	9220	9220	9220	9220	0
223	20240418	171800	375372660	9220	9220	9220	9220	0
224	20240418	171700	375372660	9220	9220	9220	9220	0
225	20240418	171600	375372660	9220	9220	9220	9220	0
226	20240418	171500	375372660	9220	9220	9220	9220	0
227	20240418	171400	375372660	9220	9220	9220	9220	0
228	20240418	171300	375372660	9220	9220	9220	9220	0
229	20240418	171200	375372660	9220	9220	9220	9220	0
230	20240418	171100	375372660	9220	9220	9220	9220	0
231	20240418	171000	375372660	9220	9220	9220	9220	0
232	20240418	170900	375372660	9220	9220	9220	9220	0
233	20240418	170800	375372660	9220	9220	9220	9220	0
234	20240418	170700	375372660	9220	9220	9220	9220	0
235	20240418	170600	375372660	9220	9220	9220	9220	0
236	20240418	170500	375372660	9220	9220	9220	9220	0
237	20240418	170400	375372660	9220	9220	9220	9220	0
238	20240418	170300	375372660	9220	9220	9220	9220	0
239	20240418	170200	375372660	9220	9220	9220	9220	0
240	20240418	170100	375372660	9220	9220	9220	9220	0
241	20240418	170000	375372660	9220	9220	9220	9220	0
242	20240418	165900	375372660	9220	9220	9220	9220	134
243	20240418	165800	375372660	9220	9220	9220	9220	0
244	20240418	165700	375372660	9220	9220	9220	9220	0
245	20240418	165600	375372660	9220	9220	9220	9220	0
246	20240418	165500	375372660	9220	9220	9220	9220	0
247	20240418	165400	375372660	9220	9220	9220	9220	0
248	20240418	165300	375372660	9220	9220	9220	9220	0
249	20240418	165200	375372660	9220	9220	9220	9220	0
250	20240418	165100	375372660	9220	9220	9220	9220	0
251	20240418	165000	375372660	9220	9220	9220	9220	0
252	20240418	164900	375372660	9220	9220	9220	9220	0
253	20240418	164800	375372660	9220	9220	9220	9220	0
254	20240418	164700	375372660	9220	9220	9220	9220	0
255	20240418	164600	375372660	9220	9220	9220	9220	0
256	20240418	164500	375372660	9220	9220	9220	9220	0
257	20240418	164400	375372660	9220	9220	9220	9220	0
258	20240418	164300	375372660	9220	9220	9220	9220	0
259	20240418	164200	375372660	9220	9220	9220	9220	0
260	20240418	164100	375372660	9220	9220	9220	9220	0
261	20240418	164000	375372660	9220	9220	9220	9220	0
262	20240418	163900	375372660	9220	9220	9220	9220	0
263	20240418	163800	375372660	9220	9220	9220	9220	0
264	20240418	163700	375372660	9220	9220	9220	9220	0
265	20240418	163600	375372660	9220	9220	9220	9220	0
266	20240418	163500	375372660	9220	9220	9220	9220	0
267	20240418	163400	375372660	9220	9220	9220	9220	0
268	20240418	163300	375372660	9220	9220	9220	9220	0
269	20240418	163200	375372660	9220	9220	9220	9220	0
270	20240418	163100	375372660	9220	9220	9220	9220	0
271	20240418	163000	375372660	9220	9220	9220	9220	0
272	20240418	162900	375372660	9220	9220	9220	9220	134
273	20240418	162800	375372660	9220	9220	9220	9220	0
274	20240418	162700	375372660	9220	9220	9220	9220	0
275	20240418	162600	375372660	9220	9220	9220	9220	0
276	20240418	162500	375372660	9220	9220	9220	9220	0
277	20240418	162400	375372660	9220	9220	9220	9220	0
278	20240418	162300	375372660	9220	9220	9220	9220	0
279	20240418	162200	375372660	9220	9220	9220	9220	0
280	20240418	162100	375372660	9220	9220	9220	9220	0
281	20240418	162000	375372660	9220	9220	9220	9220	0
282	20240418	161900	375372660	9220	9220	9220	9220	0
283	20240418	161800	375372660	9220	9220	9220	9220	0
284	20240418	161700	375372660	9220	9220	9220	9220	0
285	20240418	161600	375372660	9220	9220	9220	9220	0
286	20240418	161500	375372660	9220	9220	9220	9220	0
287	20240418	161400	375372660	9220	9220	9220	9220	0
288	20240418	161300	375372660	9220	9220	9220	9220	0
289	20240418	161200	375372660	9220	9220	9220	9220	0
290	20240418	161100	375372660	9220	9220	9220	9220	0
291	20240418	161000	375372660	9220	9220	9220	9220	0
292	20240418	160900	375372660	9220	9220	9220	9220	0
293	20240418	160800	375372660	9220	9220	9220	9220	0
294	20240418	160700	375372660	9220	9220	9220	9220	0
295	20240418	160600	375372660	9220	9220	9220	9220	0
296	20240418	160500	375372660	9220	9220	9220	9220	0
297	20240418	160400	375372660	9220	9220	9220	9220	0
298	20240418	160300	375372660	9220	9220	9220	9220	0
299	20240418	160200	375372660	9220	9220	9220	9220	0
300	20240418	160100	375372660	9220	9220	9220	9220	0
301	20240418	160000	375372660	9220	9220	9220	9220	0
302	20240418	155900	375372660	9220	9220	9220	9220	134
303	20240418	155800	375372660	9220	9220	9220	9220	0
304	20240418	155700	375372660	9220	9220	9220	9220	0
305	20240418	155600	375372660	9220	9220	9220	9220	0
306	20240418	155500	375372660	9220	9220	9220	9220	0
307	20240418	155400	375372660	9220	9220	9220	9220	0
308	20240418	155300	375372660	9220	9220	9220	9220	0
309	20240418	155200	375372660	9220	9220	9220	9220	0
310	20240418	155100	375372660	9220	9220	9220	9220	0
311	20240418	155000	375372660	9220	9220	9220	9220	0
312	20240418	154900	375372660	9220	9220	9220	9220	0
313	20240418	154800	375372660	9220	9220	9220	9220	0
314	20240418	154700	375372660	9220	9220	9220	9220	0
315	20240418	154600	375372660	9220	9220	9220	9220	0
316	20240418	154500	375372660	9220	9220	9220	9220	0
317	20240418	154400	375372660	9220	9220	9220	9220	0
318	20240418	154300	375372660	9220	9220	9220	9220	0
319	20240418	154200	375372660	9220	9220	9220	9220	0
320	20240418	154100	375372660	9220	9220	9220	9220	0
321	20240418	154000	375372660	9220	9220	9220	9220	0
322	20240418	153900	375372660	9220	9220	9220	9220	0
323	20240418	153800	375372660	9220	9220	9220	9220	0
324	20240418	153700	375372660	9220	9220	9220	9220	0
325	20240418	153600	375372660	9220	9220	9220	9220	0
326	20240418	153500	375372660	9220	9220	9220	9220	0
327	20240418	153400	375372660	9220	9220	9220	9220	0
328	20240418	153300	375372660	9220	9220	9220	9220	0
329	20240418	153200	375372660	9220	9220	9220	9220	0
330	20240418	153100	375372660	9220	9220	9220	9220	0
331	20240418	153000	375372660	9220	9220	9220	9220	134
332	20240418	152900	374137180	9230	9230	9230	9230	0
333	20240418	152800	374137180	9230	9230	9230	9230	0
334	20240418	152700	374137180	9230	9230	9230	9230	0
335	20240418	152600	374137180	9230	9230	9230	9230	0
336	20240418	152500	374137180	9230	9230	9230	9230	0
337	20240418	152400	374137180	9230	9230	9230	9230	0
338	20240418	152300	374137180	9230	9230	9230	9230	0
339	20240418	152200	374137180	9230	9230	9230	9230	0
340	20240418	152100	374137180	9230	9230	9230	9230	0
341	20240418	152000	374137180	9230	9230	9230	9230	0
342	20240418	151900	374137180	9230	9230	9230	9230	0
343	20240418	151800	374137180	9230	9230	9230	9230	0
344	20240418	151700	374137180	9230	9210	9230	9210	396
345	20240418	151600	370483250	9200	9200	9200	9200	0
346	20240418	151500	370483250	9200	9200	9200	9200	10
347	20240418	151400	370391250	9180	9180	9180	9180	0
348	20240418	151300	370391250	9180	9180	9180	9180	30
349	20240418	151200	370115850	9170	9170	9170	9170	0
350	20240418	151100	370115850	9170	9170	9170	9170	0
351	20240418	151000	370115850	9170	9180	9180	9170	13
352	20240418	150900	369996630	9200	9200	9200	9200	400
353	20240418	150800	366316630	9200	9200	9200	9200	500
354	20240418	150700	361716630	9200	9200	9200	9200	2
355	20240418	150600	361698230	9190	9190	9190	9190	1
356	20240418	150500	361689040	9230	9230	9230	9230	0
357	20240418	150400	361689040	9230	9200	9230	9200	543
358	20240418	150300	356686090	9200	9200	9200	9200	0
359	20240418	150200	356686090	9200	9200	9200	9200	0
360	20240418	150100	356686090	9200	9200	9200	9200	60
361	20240418	150000	356134090	9220	9220	9220	9220	0
362	20240418	145900	356134090	9220	9220	9220	9220	0
363	20240418	145800	356134090	9220	9220	9220	9220	0
364	20240418	145700	356134090	9220	9220	9220	9220	0
365	20240418	145600	356134090	9220	9220	9220	9220	0
366	20240418	145500	356134090	9220	9220	9220	9220	1
367	20240418	145400	356124870	9220	9220	9220	9220	3
368	20240418	145300	356097210	9240	9240	9240	9240	0
369	20240418	145200	356097210	9240	9240	9240	9240	0
370	20240418	145100	356097210	9240	9240	9240	9240	0
371	20240418	145000	356097210	9240	9240	9240	9240	0
372	20240418	144900	356097210	9240	9240	9240	9240	0
373	20240418	144800	356097210	9240	9240	9240	9240	0
374	20240418	144700	356097210	9240	9200	9240	9200	950
375	20240418	144600	347322510	9200	9200	9200	9200	0
376	20240418	144500	347322510	9200	9200	9200	9200	0
377	20240418	144400	347322510	9200	9200	9200	9200	0
378	20240418	144300	347322510	9200	9200	9200	9200	0
379	20240418	144200	347322510	9200	9200	9200	9200	0
380	20240418	144100	347322510	9200	9200	9200	9200	0
381	20240418	144000	347322510	9200	9200	9200	9200	0
382	20240418	143900	347322510	9200	9200	9200	9200	0
383	20240418	143800	347322510	9200	9200	9200	9200	0
384	20240418	143700	347322510	9200	9200	9200	9200	0
385	20240418	143600	347322510	9200	9200	9200	9200	0
386	20240418	143500	347322510	9200	9200	9200	9200	0
387	20240418	143400	347322510	9200	9200	9200	9200	120
388	20240418	143300	346218510	9150	9150	9150	9150	0
389	20240418	143200	346218510	9150	9150	9150	9150	0
390	20240418	143100	346218510	9150	9150	9150	9150	0
391	20240418	143000	346218510	9150	9150	9160	9150	25
392	20240418	142900	345989630	9150	9150	9150	9150	3
393	20240418	142800	345962180	9150	9150	9150	9150	4
394	20240418	142700	345925580	9150	9150	9150	9150	20
395	20240418	142600	345742580	9150	9150	9150	9150	8
396	20240418	142500	345669380	9150	9150	9150	9140	13
397	20240418	142400	345550510	9150	9130	9150	9130	16
398	20240418	142300	345404230	9130	9130	9130	9130	23
399	20240418	142200	345194240	9140	9130	9140	9130	118
400	20240418	142100	344115770	9140	9140	9140	9140	5
401	20240418	142000	344070070	9130	9150	9150	9130	13
402	20240418	141900	343951280	9150	9150	9150	9150	14
403	20240418	141800	343823180	9160	9170	9170	9150	82
404	20240418	141700	343071580	9170	9170	9170	9170	15
405	20240418	141600	342934030	9170	9170	9170	9170	15
406	20240418	141500	342796480	9200	9190	9200	9170	9
407	20240418	141400	342713830	9200	9170	9210	9170	18
408	20240418	141300	342548620	9190	9200	9200	9170	546
409	20240418	141200	337525460	9200	9200	9200	9200	201
410	20240418	141100	335676260	9200	9200	9200	9200	8
411	20240418	141000	335602660	9200	9200	9200	9200	7
412	20240418	140900	335538260	9240	9220	9240	9220	131
413	20240418	140800	334329140	9220	9200	9220	9200	475
414	20240418	140700	329953800	9200	9200	9200	9200	23
415	20240418	140600	329742200	9210	9210	9210	9210	223
416	20240418	140500	327688370	9220	9220	9220	9220	0
417	20240418	140400	327688370	9220	9210	9220	9210	538
418	20240418	140300	322732880	9210	9210	9210	9210	294
419	20240418	140200	320025140	9220	9200	9220	9200	79
420	20240418	140100	319297220	9210	9170	9210	9170	1406
421	20240418	140000	306374580	9160	9130	9160	9130	137
422	20240418	135900	305120660	9120	9120	9120	9120	8
423	20240418	135800	305047700	9120	9120	9120	9120	0
424	20240418	135700	305047700	9120	9120	9120	9120	18
425	20240418	135600	304883540	9110	9100	9110	9100	398
426	20240418	135500	301261660	9080	9080	9080	9080	0
427	20240418	135400	301261660	9080	9080	9080	9080	0
428	20240418	135300	301261660	9080	9080	9080	9080	36
429	20240418	135200	300934780	9080	9080	9080	9080	0
430	20240418	135100	300934780	9080	9080	9080	9080	9
431	20240418	135000	300853060	9080	9080	9080	9080	16
432	20240418	134900	300707780	9080	9080	9080	9080	20
433	20240418	134800	300526180	9080	9080	9080	9080	8
434	20240418	134700	300453540	9090	9090	9090	9090	0
435	20240418	134600	300453540	9090	9090	9090	9090	9
436	20240418	134500	300371730	9090	9090	9090	9090	1
437	20240418	134400	300362640	9090	9090	9090	9090	4
438	20240418	134300	300326280	9090	9090	9090	9090	0
439	20240418	134200	300326280	9090	9080	9090	9080	24
440	20240418	134100	300108280	9080	9080	9080	9080	20
441	20240418	134000	299926680	9080	9080	9080	9080	18
442	20240418	133900	299763240	9080	9080	9080	9080	0
443	20240418	133800	299763240	9080	9080	9080	9080	0
444	20240418	133700	299763240	9080	9080	9080	9080	0
445	20240418	133600	299763240	9080	9080	9080	9080	0
446	20240418	133500	299763240	9080	9080	9080	9080	0
447	20240418	133400	299763240	9080	9080	9080	9080	14
448	20240418	133300	299636120	9080	9080	9080	9080	16
449	20240418	133200	299490840	9080	9080	9080	9080	0
450	20240418	133100	299490840	9080	9080	9080	9080	9
451	20240418	133000	299409120	9090	9090	9090	9090	10
452	20240418	132900	299318220	9100	9100	9100	9100	0
453	20240418	132800	299318220	9100	9100	9100	9100	0
454	20240418	132700	299318220	9100	9080	9100	9080	22
455	20240418	132600	299118280	9080	9080	9080	9080	0
456	20240418	132500	299118280	9080	9110	9110	9080	1004
457	20240418	132400	289995580	9110	9110	9110	9110	0
458	20240418	132300	289995580	9110	9110	9110	9110	8
459	20240418	132200	289922700	9110	9120	9120	9110	10
460	20240418	132100	289831570	9120	9120	9120	9120	0
461	20240418	132000	289831570	9120	9120	9120	9120	8
462	20240418	131900	289758610	9110	9100	9110	9100	16
463	20240418	131800	289612930	9110	9110	9110	9110	0
464	20240418	131700	289612930	9110	9100	9110	9100	18
465	20240418	131600	289449040	9100	9100	9100	9100	0
466	20240418	131500	289449040	9100	9100	9100	9100	0
467	20240418	131400	289449040	9100	9110	9110	9100	70
468	20240418	131300	288811820	9100	9100	9100	9100	0
469	20240418	131200	288811820	9100	9100	9100	9100	0
470	20240418	131100	288811820	9100	9100	9100	9100	11
471	20240418	131000	288711720	9110	9100	9110	9100	17
472	20240418	130900	288557010	9100	9100	9100	9100	2
473	20240418	130800	288538810	9100	9100	9100	9100	18
474	20240418	130700	288375010	9110	9110	9110	9110	12
475	20240418	130600	288265690	9130	9130	9130	9130	0
476	20240418	130500	288265690	9130	9130	9130	9130	0
477	20240418	130400	288265690	9130	9130	9130	9130	0
478	20240418	130300	288265690	9130	9130	9130	9130	0
479	20240418	130200	288265690	9130	9130	9130	9130	0
480	20240418	130100	288265690	9130	9130	9130	9130	8
481	20240418	130000	288192650	9100	9100	9100	9100	100
482	20240418	125900	287282650	9100	9100	9100	9100	9
483	20240418	125800	287200750	9100	9100	9100	9100	0
484	20240418	125700	287200750	9100	9100	9100	9100	0
485	20240418	125600	287200750	9100	9100	9100	9100	0
486	20240418	125500	287200750	9100	9100	9100	9100	0
487	20240418	125400	287200750	9100	9100	9100	9100	1
488	20240418	125300	287191650	9150	9150	9150	9150	0
489	20240418	125200	287191650	9150	9150	9150	9150	0
490	20240418	125100	287191650	9150	9150	9150	9150	0
491	20240418	125000	287191650	9150	9110	9150	9090	1001
492	20240418	124900	278083930	9110	9110	9110	9110	0
493	20240418	124800	278083930	9110	9110	9110	9110	0
494	20240418	124700	278083930	9110	9110	9110	9110	0
495	20240418	124600	278083930	9110	9130	9130	9110	800
496	20240418	124500	270791450	9160	9160	9160	9160	0
497	20240418	124400	270791450	9160	9160	9160	9160	0
498	20240418	124300	270791450	9160	9160	9160	9160	0
499	20240418	124200	270791450	9160	9160	9160	9160	55
500	20240418	124100	270287650	9130	9130	9130	9130	2
501	20240418	124000	270269390	9130	9130	9130	9130	0
502	20240418	123900	270269390	9130	9130	9130	9130	1
503	20240418	123800	270260260	9160	9160	9160	9160	85
504	20240418	123700	269481660	9170	9170	9170	9170	0
505	20240418	123600	269481660	9170	9170	9170	9170	0
506	20240418	123500	269481660	9170	9170	9170	9170	0
507	20240418	123400	269481660	9170	9170	9170	9170	60
508	20240418	123300	268931460	9170	9170	9170	9170	0
509	20240418	123200	268931460	9170	9170	9170	9170	0
510	20240418	123100	268931460	9170	9170	9170	9170	0
511	20240418	123000	268931460	9170	9170	9170	9170	0
512	20240418	122900	268931460	9170	9170	9170	9170	0
513	20240418	122800	268931460	9170	9170	9170	9170	0
514	20240418	122700	268931460	9170	9170	9170	9170	60
515	20240418	122600	268381260	9170	9170	9170	9170	0
516	20240418	122500	268381260	9170	9170	9170	9170	0
517	20240418	122400	268381260	9170	9170	9170	9170	0
518	20240418	122300	268381260	9170	9170	9170	9170	0
519	20240418	122200	268381260	9170	9170	9170	9170	0
520	20240418	122100	268381260	9170	9170	9170	9170	15
521	20240418	122000	268243710	9160	9160	9160	9160	0
522	20240418	121900	268243710	9160	9160	9160	9160	5
523	20240418	121800	268197910	9160	9160	9160	9160	0
524	20240418	121700	268197910	9160	9160	9160	9160	0
525	20240418	121600	268197910	9160	9160	9160	9160	9
526	20240418	121500	268115470	9120	9120	9120	9120	0
527	20240418	121400	268115470	9120	9120	9120	9120	0
528	20240418	121300	268115470	9120	9120	9120	9120	0
529	20240418	121200	268115470	9120	9120	9120	9120	0
530	20240418	121100	268115470	9120	9120	9120	9120	0
531	20240418	121000	268115470	9120	9120	9120	9120	2
532	20240418	120900	268097230	9120	9120	9120	9120	1
533	20240418	120800	268088110	9150	9150	9150	9150	0
534	20240418	120700	268088110	9150	9150	9150	9150	1
535	20240418	120600	268078960	9130	9130	9130	9130	0
536	20240418	120500	268078960	9130	9130	9130	9130	0
537	20240418	120400	268078960	9130	9130	9130	9130	0
538	20240418	120300	268078960	9130	9140	9140	9130	92
539	20240418	120200	267238980	9130	9130	9130	9130	274
540	20240418	120100	264737360	9200	9200	9200	9200	100
541	20240418	120000	263817360	9200	9200	9200	9200	0
542	20240418	115900	263817360	9200	9200	9200	9200	2
543	20240418	115800	263798960	9210	9200	9210	9190	123
544	20240418	115700	262667340	9180	9170	9180	9170	620
545	20240418	115600	256980830	9160	9160	9170	9160	3
546	20240418	115500	256953340	9160	9150	9160	9150	472
547	20240418	115400	252634530	9170	9160	9170	9160	3
548	20240418	115300	252607040	9170	9140	9170	9140	1515
549	20240418	115200	238741570	9140	9140	9140	9140	0
550	20240418	115100	238741570	9140	9150	9150	9140	2
551	20240418	115000	238723280	9120	9120	9120	9120	20
552	20240418	114900	238540880	9120	9120	9120	9120	379
553	20240418	114800	235084400	9150	9140	9150	9140	100
554	20240418	114700	234169420	9140	9140	9140	9140	3
555	20240418	114600	234142000	9150	9150	9150	9150	0
556	20240418	114500	234142000	9150	9150	9150	9150	0
557	20240418	114400	234142000	9150	9150	9150	9150	0
558	20240418	114300	234142000	9150	9150	9150	9150	1
559	20240418	114200	234132850	9110	9110	9110	9110	0
560	20240418	114100	234132850	9110	9110	9110	9110	0
561	20240418	114000	234132850	9110	9110	9110	9110	0
562	20240418	113900	234132850	9110	9110	9110	9110	0
563	20240418	113800	234132850	9110	9110	9110	9110	0
564	20240418	113700	234132850	9110	9110	9110	9110	0
565	20240418	113600	234132850	9110	9110	9110	9110	0
566	20240418	113500	234132850	9110	9110	9110	9110	0
567	20240418	113400	234132850	9110	9110	9110	9110	0
568	20240418	113300	234132850	9110	9110	9110	9110	0
569	20240418	113200	234132850	9110	9110	9110	9110	0
570	20240418	113100	234132850	9110	9110	9110	9110	0
571	20240418	113000	234132850	9110	9110	9110	9110	0
572	20240418	112900	234132850	9110	9110	9110	9110	39
573	20240418	112800	233777560	9100	9100	9100	9100	0
574	20240418	112700	233777560	9100	9100	9100	9100	0
575	20240418	112600	233777560	9100	9100	9100	9100	0
576	20240418	112500	233777560	9100	9130	9130	9100	500
577	20240418	112400	229219830	9130	9130	9130	9130	0
578	20240418	112300	229219830	9130	9130	9130	9130	0
579	20240418	112200	229219830	9130	9130	9130	9130	116
580	20240418	112100	228160750	9130	9130	9130	9130	0
581	20240418	112000	228160750	9130	9140	9140	9130	92
582	20240418	111900	227320140	9140	9140	9140	9140	44
583	20240418	111800	226917980	9140	9140	9140	9140	0
584	20240418	111700	226917980	9140	9140	9140	9140	0
585	20240418	111600	226917980	9140	9140	9140	9140	0
586	20240418	111500	226917980	9140	9140	9140	9140	0
587	20240418	111400	226917980	9140	9140	9140	9140	0
588	20240418	111300	226917980	9140	9140	9140	9140	0
589	20240418	111200	226917980	9140	9140	9140	9140	0
590	20240418	111100	226917980	9140	9140	9140	9140	0
591	20240418	111000	226917980	9140	9140	9140	9140	0
592	20240418	110900	226917980	9140	9140	9140	9140	0
593	20240418	110800	226917980	9140	9140	9140	9140	0
594	20240418	110700	226917980	9140	9140	9140	9140	0
595	20240418	110600	226917980	9140	9140	9140	9140	186
596	20240418	110500	225217940	9160	9160	9160	9160	0
597	20240418	110400	225217940	9160	9160	9160	9160	1
598	20240418	110300	225208780	9160	9160	9160	9160	15
599	20240418	110200	225071380	9160	9160	9160	9160	0
600	20240418	110100	225071380	9160	9160	9160	9160	0
601	20240418	110000	225071380	9160	9130	9160	9120	127
602	20240418	105900	223912410	9130	9130	9130	9130	2
603	20240418	105800	223894150	9170	9170	9170	9170	0
604	20240418	105700	223894150	9170	9170	9170	9170	0
605	20240418	105600	223894150	9170	9170	9170	9170	0
606	20240418	105500	223894150	9170	9170	9170	9170	11
607	20240418	105400	223793280	9130	9130	9130	9130	0
608	20240418	105300	223793280	9130	9150	9150	9130	577
609	20240418	105200	218523740	9180	9180	9180	9180	0
610	20240418	105100	218523740	9180	9180	9180	9180	0
611	20240418	105000	218523740	9180	9180	9180	9180	0
612	20240418	104900	218523740	9180	9180	9180	9180	0
613	20240418	104800	218523740	9180	9180	9180	9180	0
614	20240418	104700	218523740	9180	9180	9180	9180	0
615	20240418	104600	218523740	9180	9180	9180	9180	0
616	20240418	104500	218523740	9180	9180	9180	9180	0
617	20240418	104400	218523740	9180	9180	9180	9180	0
618	20240418	104300	218523740	9180	9180	9180	9180	0
619	20240418	104200	218523740	9180	9180	9180	9180	0
620	20240418	104100	218523740	9180	9180	9180	9180	0
621	20240418	104000	218523740	9180	9180	9180	9180	0
622	20240418	103900	218523740	9180	9180	9180	9180	0
623	20240418	103800	218523740	9180	9180	9180	9120	1450
624	20240418	103700	205228830	9180	9200	9220	9180	872
625	20240418	103600	197209740	9200	9200	9200	9200	25
626	20240418	103500	196979740	9200	9200	9200	9200	0
627	20240418	103400	196979740	9200	9200	9200	9200	0
628	20240418	103300	196979740	9200	9200	9200	9200	50
629	20240418	103200	196519740	9220	9220	9220	9220	102
630	20240418	103100	195579300	9220	9220	9220	9220	0
631	20240418	103000	195579300	9220	9220	9220	9220	0
632	20240418	102900	195579300	9220	9220	9220	9220	16
633	20240418	102800	195431780	9230	9230	9230	9230	0
634	20240418	102700	195431780	9230	9230	9230	9230	0
635	20240418	102600	195431780	9230	9230	9230	9230	0
636	20240418	102500	195431780	9230	9210	9230	9210	26
637	20240418	102400	195192030	9200	9200	9200	9200	0
638	20240418	102300	195192030	9200	9200	9200	9200	0
639	20240418	102200	195192030	9200	9230	9230	9200	34
640	20240418	102100	194878540	9230	9230	9230	9230	0
641	20240418	102000	194878540	9230	9210	9230	9210	32
642	20240418	101900	194583760	9230	9210	9230	9200	42
643	20240418	101800	194197000	9230	9230	9230	9230	3
644	20240418	101700	194169310	9240	9220	9240	9220	259
645	20240418	101600	191778740	9230	9230	9230	9230	0
646	20240418	101500	191778740	9230	9230	9230	9230	0
647	20240418	101400	191778740	9230	9230	9230	9230	0
648	20240418	101300	191778740	9230	9230	9230	9230	0
649	20240418	101200	191778740	9230	9230	9230	9230	0
650	20240418	101100	191778740	9230	9230	9230	9230	0
651	20240418	101000	191778740	9230	9230	9230	9230	0
652	20240418	100900	191778740	9230	9230	9230	9230	1
653	20240418	100800	191769510	9230	9230	9230	9230	0
654	20240418	100700	191769510	9230	9230	9230	9230	0
655	20240418	100600	191769510	9230	9230	9230	9230	0
656	20240418	100500	191769510	9230	9230	9230	9230	0
657	20240418	100400	191769510	9230	9230	9230	9230	105
658	20240418	100300	190800360	9210	9210	9210	9210	0
659	20240418	100200	190800360	9210	9210	9210	9210	0
660	20240418	100100	190800360	9210	9210	9210	9210	97
661	20240418	100000	189906990	9210	9220	9220	9210	108
662	20240418	095900	188911900	9220	9220	9220	9220	162
663	20240418	095800	187418260	9230	9230	9230	9230	1
664	20240418	095700	187409030	9240	9230	9240	9230	39
665	20240418	095600	187049050	9280	9270	9280	9240	9
666	20240418	095500	186965760	9270	9270	9270	9270	0
667	20240418	095400	186965760	9270	9240	9270	9240	97
668	20240418	095300	186069450	9260	9250	9260	9250	219
669	20240418	095200	184043580	9250	9250	9250	9250	1
670	20240418	095100	184034330	9260	9260	9260	9260	0
671	20240418	095000	184034330	9260	9260	9260	9260	0
672	20240418	094900	184034330	9260	9260	9260	9240	222
673	20240418	094800	181981430	9250	9250	9250	9250	15
674	20240418	094700	181842680	9250	9240	9250	9240	101
675	20240418	094600	180909430	9280	9280	9280	9280	1
676	20240418	094500	180900150	9300	9300	9300	9300	0
677	20240418	094400	180900150	9300	9300	9300	9300	0
678	20240418	094300	180900150	9300	9300	9300	9300	0
679	20240418	094200	180900150	9300	9300	9300	9300	600
680	20240418	094100	175320150	9360	9240	9360	9240	1807
681	20240418	094000	158476150	9240	9210	9240	9210	4
682	20240418	093900	158439250	9240	9200	9240	9200	79
683	20240418	093800	157711590	9290	9290	9290	9290	0
684	20240418	093700	157711590	9290	9200	9290	9200	131
685	20240418	093600	156506300	9250	9250	9250	9250	96
686	20240418	093500	155618300	9260	9260	9260	9260	72
687	20240418	093400	154951580	9300	9300	9300	9300	14
688	20240418	093300	154821380	9300	9300	9330	9300	212
689	20240418	093200	152849750	9320	9250	9320	9250	567
690	20240418	093100	147579830	9250	9290	9290	9250	125
691	20240418	093000	146421900	9300	9220	9300	9220	3115
692	20240418	092900	117538250	9220	9220	9220	9220	1
693	20240418	092800	117529030	9210	9210	9210	9210	0
694	20240418	092700	117529030	9210	9210	9210	9210	0
695	20240418	092600	117529030	9210	9210	9210	9210	0
696	20240418	092500	117529030	9210	9210	9210	9210	26
697	20240418	092400	117289570	9210	9210	9210	9210	0
698	20240418	092300	117289570	9210	9220	9240	9210	496
699	20240418	092200	112714940	9250	9180	9250	9180	1078
700	20240418	092100	102791660	9180	9180	9180	9180	4
701	20240418	092000	102754940	9180	9030	9180	9010	5076
702	20240418	091900	56493170	9020	9060	9110	9020	1983
703	20240418	091800	38539720	9090	9090	9090	9090	116
704	20240418	091700	37485280	9090	9100	9100	9090	45
705	20240418	091600	37076180	9130	9130	9130	9130	1
706	20240418	091500	37067050	9130	9130	9130	9130	8
707	20240418	091400	36994010	9090	9140	9140	9090	40
708	20240418	091300	36629490	9150	9130	9150	9130	383
709	20240418	091200	33127460	9120	9080	9120	9080	841
710	20240418	091100	25470340	9070	9070	9070	9070	1
711	20240418	091000	25461270	9080	9070	9080	9070	32
712	20240418	090900	25170960	9070	9070	9070	9070	0
713	20240418	090800	25170960	9070	9020	9070	9020	1002
714	20240418	090700	16129440	9020	9020	9020	9020	4
715	20240418	090600	16093360	9020	9020	9020	9020	22
716	20240418	090500	15894920	9020	9000	9020	9000	18
717	20240418	090400	15732900	9000	9000	9000	9000	231
718	20240418	090300	13653900	9000	9040	9040	9000	301
719	20240418	090200	10941040	9020	9040	9040	9020	57
720	20240418	090100	10425900	9050	9050	9050	9010	104
721	20240418	090000	9488700	9010	9000	9050	9000	1053