KissMeData/361390/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	205200	887231070	16300	16300	16300	16300	772
3	20240418	205100	887231070	16300	16300	16300	16300	0
4	20240418	205000	887231070	16300	16300	16300	16300	0
5	20240418	204900	887231070	16300	16300	16300	16300	0
6	20240418	204800	887231070	16300	16300	16300	16300	0
7	20240418	204700	887231070	16300	16300	16300	16300	0
8	20240418	204600	887231070	16300	16300	16300	16300	0
9	20240418	204500	887231070	16300	16300	16300	16300	0
10	20240418	204400	887231070	16300	16300	16300	16300	0
11	20240418	204300	887231070	16300	16300	16300	16300	0
12	20240418	204200	887231070	16300	16300	16300	16300	0
13	20240418	204100	887231070	16300	16300	16300	16300	0
14	20240418	204000	887231070	16300	16300	16300	16300	0
15	20240418	203900	887231070	16300	16300	16300	16300	0
16	20240418	203800	887231070	16300	16300	16300	16300	0
17	20240418	203700	887231070	16300	16300	16300	16300	0
18	20240418	203600	887231070	16300	16300	16300	16300	0
19	20240418	203500	887231070	16300	16300	16300	16300	0
20	20240418	203400	887231070	16300	16300	16300	16300	0
21	20240418	203300	887231070	16300	16300	16300	16300	0
22	20240418	203200	887231070	16300	16300	16300	16300	0
23	20240418	203100	887231070	16300	16300	16300	16300	0
24	20240418	203000	887231070	16300	16300	16300	16300	0
25	20240418	202900	887231070	16300	16300	16300	16300	0
26	20240418	202800	887231070	16300	16300	16300	16300	0
27	20240418	202700	887231070	16300	16300	16300	16300	0
28	20240418	202600	887231070	16300	16300	16300	16300	0
29	20240418	202500	887231070	16300	16300	16300	16300	0
30	20240418	202400	887231070	16300	16300	16300	16300	0
31	20240418	202300	887231070	16300	16300	16300	16300	0
32	20240418	202200	887231070	16300	16300	16300	16300	772
33	20240418	202100	887231070	16300	16300	16300	16300	0
34	20240418	202000	887231070	16300	16300	16300	16300	0
35	20240418	201900	887231070	16300	16300	16300	16300	0
36	20240418	201800	887231070	16300	16300	16300	16300	0
37	20240418	201700	887231070	16300	16300	16300	16300	0
38	20240418	201600	887231070	16300	16300	16300	16300	0
39	20240418	201500	887231070	16300	16300	16300	16300	0
40	20240418	201400	887231070	16300	16300	16300	16300	0
41	20240418	201300	887231070	16300	16300	16300	16300	0
42	20240418	201200	887231070	16300	16300	16300	16300	0
43	20240418	201100	887231070	16300	16300	16300	16300	0
44	20240418	201000	887231070	16300	16300	16300	16300	0
45	20240418	200900	887231070	16300	16300	16300	16300	0
46	20240418	200800	887231070	16300	16300	16300	16300	0
47	20240418	200700	887231070	16300	16300	16300	16300	0
48	20240418	200600	887231070	16300	16300	16300	16300	0
49	20240418	200500	887231070	16300	16300	16300	16300	0
50	20240418	200400	887231070	16300	16300	16300	16300	0
51	20240418	200300	887231070	16300	16300	16300	16300	0
52	20240418	200200	887231070	16300	16300	16300	16300	0
53	20240418	200100	887231070	16300	16300	16300	16300	0
54	20240418	200000	887231070	16300	16300	16300	16300	0
55	20240418	195900	887231070	16300	16300	16300	16300	0
56	20240418	195800	887231070	16300	16300	16300	16300	0
57	20240418	195700	887231070	16300	16300	16300	16300	0
58	20240418	195600	887231070	16300	16300	16300	16300	0
59	20240418	195500	887231070	16300	16300	16300	16300	0
60	20240418	195400	887231070	16300	16300	16300	16300	0
61	20240418	195300	887231070	16300	16300	16300	16300	0
62	20240418	195200	887231070	16300	16300	16300	16300	772
63	20240418	195100	887231070	16300	16300	16300	16300	0
64	20240418	195000	887231070	16300	16300	16300	16300	0
65	20240418	194900	887231070	16300	16300	16300	16300	0
66	20240418	194800	887231070	16300	16300	16300	16300	0
67	20240418	194700	887231070	16300	16300	16300	16300	0
68	20240418	194600	887231070	16300	16300	16300	16300	0
69	20240418	194500	887231070	16300	16300	16300	16300	0
70	20240418	194400	887231070	16300	16300	16300	16300	0
71	20240418	194300	887231070	16300	16300	16300	16300	0
72	20240418	194200	887231070	16300	16300	16300	16300	0
73	20240418	194100	887231070	16300	16300	16300	16300	0
74	20240418	194000	887231070	16300	16300	16300	16300	0
75	20240418	193900	887231070	16300	16300	16300	16300	0
76	20240418	193800	887231070	16300	16300	16300	16300	0
77	20240418	193700	887231070	16300	16300	16300	16300	0
78	20240418	193600	887231070	16300	16300	16300	16300	0
79	20240418	193500	887231070	16300	16300	16300	16300	0
80	20240418	193400	887231070	16300	16300	16300	16300	0
81	20240418	193300	887231070	16300	16300	16300	16300	0
82	20240418	193200	887231070	16300	16300	16300	16300	0
83	20240418	193100	887231070	16300	16300	16300	16300	0
84	20240418	193000	887231070	16300	16300	16300	16300	0
85	20240418	192900	887231070	16300	16300	16300	16300	0
86	20240418	192800	887231070	16300	16300	16300	16300	0
87	20240418	192700	887231070	16300	16300	16300	16300	0
88	20240418	192600	887231070	16300	16300	16300	16300	0
89	20240418	192500	887231070	16300	16300	16300	16300	0
90	20240418	192400	887231070	16300	16300	16300	16300	0
91	20240418	192300	887231070	16300	16300	16300	16300	0
92	20240418	192200	887231070	16300	16300	16300	16300	772
93	20240418	192100	887231070	16300	16300	16300	16300	0
94	20240418	192000	887231070	16300	16300	16300	16300	0
95	20240418	191900	887231070	16300	16300	16300	16300	0
96	20240418	191800	887231070	16300	16300	16300	16300	0
97	20240418	191700	887231070	16300	16300	16300	16300	0
98	20240418	191600	887231070	16300	16300	16300	16300	0
99	20240418	191500	887231070	16300	16300	16300	16300	0
100	20240418	191400	887231070	16300	16300	16300	16300	0
101	20240418	191300	887231070	16300	16300	16300	16300	0
102	20240418	191200	887231070	16300	16300	16300	16300	0
103	20240418	191100	887231070	16300	16300	16300	16300	0
104	20240418	191000	887231070	16300	16300	16300	16300	0
105	20240418	190900	887231070	16300	16300	16300	16300	0
106	20240418	190800	887231070	16300	16300	16300	16300	0
107	20240418	190700	887231070	16300	16300	16300	16300	0
108	20240418	190600	887231070	16300	16300	16300	16300	0
109	20240418	190500	887231070	16300	16300	16300	16300	0
110	20240418	190400	887231070	16300	16300	16300	16300	0
111	20240418	190300	887231070	16300	16300	16300	16300	0
112	20240418	190200	887231070	16300	16300	16300	16300	0
113	20240418	190100	887231070	16300	16300	16300	16300	0
114	20240418	190000	887231070	16300	16300	16300	16300	0
115	20240418	185900	887231070	16300	16300	16300	16300	0
116	20240418	185800	887231070	16300	16300	16300	16300	0
117	20240418	185700	887231070	16300	16300	16300	16300	0
118	20240418	185600	887231070	16300	16300	16300	16300	0
119	20240418	185500	887231070	16300	16300	16300	16300	0
120	20240418	185400	887231070	16300	16300	16300	16300	0
121	20240418	185300	887231070	16300	16300	16300	16300	0
122	20240418	185200	887231070	16300	16300	16300	16300	772
123	20240418	185100	887231070	16300	16300	16300	16300	0
124	20240418	185000	887231070	16300	16300	16300	16300	0
125	20240418	184900	887231070	16300	16300	16300	16300	0
126	20240418	184800	887231070	16300	16300	16300	16300	0
127	20240418	184700	887231070	16300	16300	16300	16300	0
128	20240418	184600	887231070	16300	16300	16300	16300	0
129	20240418	184500	887231070	16300	16300	16300	16300	0
130	20240418	184400	887231070	16300	16300	16300	16300	0
131	20240418	184300	887231070	16300	16300	16300	16300	0
132	20240418	184200	887231070	16300	16300	16300	16300	0
133	20240418	184100	887231070	16300	16300	16300	16300	0
134	20240418	184000	887231070	16300	16300	16300	16300	0
135	20240418	183900	887231070	16300	16300	16300	16300	0
136	20240418	183800	887231070	16300	16300	16300	16300	0
137	20240418	183700	887231070	16300	16300	16300	16300	0
138	20240418	183600	887231070	16300	16300	16300	16300	0
139	20240418	183500	887231070	16300	16300	16300	16300	0
140	20240418	183400	887231070	16300	16300	16300	16300	0
141	20240418	183300	887231070	16300	16300	16300	16300	0
142	20240418	183200	887231070	16300	16300	16300	16300	0
143	20240418	183100	887231070	16300	16300	16300	16300	0
144	20240418	183000	887231070	16300	16300	16300	16300	0
145	20240418	182900	887231070	16300	16300	16300	16300	0
146	20240418	182800	887231070	16300	16300	16300	16300	0
147	20240418	182700	887231070	16300	16300	16300	16300	0
148	20240418	182600	887231070	16300	16300	16300	16300	0
149	20240418	182500	887231070	16300	16300	16300	16300	0
150	20240418	182400	887231070	16300	16300	16300	16300	0
151	20240418	182300	887231070	16300	16300	16300	16300	0
152	20240418	182200	887231070	16300	16300	16300	16300	772
153	20240418	182100	887231070	16300	16300	16300	16300	0
154	20240418	182000	887231070	16300	16300	16300	16300	0
155	20240418	181900	887231070	16300	16300	16300	16300	0
156	20240418	181800	887231070	16300	16300	16300	16300	0
157	20240418	181700	887231070	16300	16300	16300	16300	0
158	20240418	181600	887231070	16300	16300	16300	16300	0
159	20240418	181500	887231070	16300	16300	16300	16300	0
160	20240418	181400	887231070	16300	16300	16300	16300	0
161	20240418	181300	887231070	16300	16300	16300	16300	0
162	20240418	181200	887231070	16300	16300	16300	16300	0
163	20240418	181100	887231070	16300	16300	16300	16300	0
164	20240418	181000	887231070	16300	16300	16300	16300	0
165	20240418	180900	887231070	16300	16300	16300	16300	0
166	20240418	180800	887231070	16300	16300	16300	16300	0
167	20240418	180700	887231070	16300	16300	16300	16300	0
168	20240418	180600	887231070	16300	16300	16300	16300	0
169	20240418	180500	887231070	16300	16300	16300	16300	0
170	20240418	180400	887231070	16300	16300	16300	16300	0
171	20240418	180300	887231070	16300	16300	16300	16300	0
172	20240418	180200	887231070	16300	16300	16300	16300	0
173	20240418	180100	887231070	16300	16300	16300	16300	0
174	20240418	180000	887231070	16300	16300	16300	16300	0
175	20240418	175900	887231070	16300	16300	16300	16300	0
176	20240418	175800	887231070	16300	16300	16300	16300	0
177	20240418	175700	887231070	16300	16300	16300	16300	0
178	20240418	175600	887231070	16300	16300	16300	16300	0
179	20240418	175500	887231070	16300	16300	16300	16300	0
180	20240418	175400	887231070	16300	16300	16300	16300	0
181	20240418	175300	887231070	16300	16300	16300	16300	0
182	20240418	175200	887231070	16300	16300	16300	16300	772
183	20240418	175100	887231070	16300	16300	16300	16300	0
184	20240418	175000	887231070	16300	16300	16300	16300	0
185	20240418	174900	887231070	16300	16300	16300	16300	0
186	20240418	174800	887231070	16300	16300	16300	16300	0
187	20240418	174700	887231070	16300	16300	16300	16300	0
188	20240418	174600	887231070	16300	16300	16300	16300	0
189	20240418	174500	887231070	16300	16300	16300	16300	0
190	20240418	174400	887231070	16300	16300	16300	16300	0
191	20240418	174300	887231070	16300	16300	16300	16300	0
192	20240418	174200	887231070	16300	16300	16300	16300	0
193	20240418	174100	887231070	16300	16300	16300	16300	0
194	20240418	174000	887231070	16300	16300	16300	16300	0
195	20240418	173900	887231070	16300	16300	16300	16300	0
196	20240418	173800	887231070	16300	16300	16300	16300	0
197	20240418	173700	887231070	16300	16300	16300	16300	0
198	20240418	173600	887231070	16300	16300	16300	16300	0
199	20240418	173500	887231070	16300	16300	16300	16300	0
200	20240418	173400	887231070	16300	16300	16300	16300	0
201	20240418	173300	887231070	16300	16300	16300	16300	0
202	20240418	173200	887231070	16300	16300	16300	16300	0
203	20240418	173100	887231070	16300	16300	16300	16300	0
204	20240418	173000	887231070	16300	16300	16300	16300	0
205	20240418	172900	887231070	16300	16300	16300	16300	0
206	20240418	172800	887231070	16300	16300	16300	16300	0
207	20240418	172700	887231070	16300	16300	16300	16300	0
208	20240418	172600	887231070	16300	16300	16300	16300	0
209	20240418	172500	887231070	16300	16300	16300	16300	0
210	20240418	172400	887231070	16300	16300	16300	16300	0
211	20240418	172300	887231070	16300	16300	16300	16300	0
212	20240418	172200	887231070	16300	16300	16300	16300	772
213	20240418	172100	887231070	16300	16300	16300	16300	0
214	20240418	172000	887231070	16300	16300	16300	16300	0
215	20240418	171900	887231070	16300	16300	16300	16300	0
216	20240418	171800	887231070	16300	16300	16300	16300	0
217	20240418	171700	887231070	16300	16300	16300	16300	0
218	20240418	171600	887231070	16300	16300	16300	16300	0
219	20240418	171500	887231070	16300	16300	16300	16300	0
220	20240418	171400	887231070	16300	16300	16300	16300	0
221	20240418	171300	887231070	16300	16300	16300	16300	0
222	20240418	171200	887231070	16300	16300	16300	16300	0
223	20240418	171100	887231070	16300	16300	16300	16300	0
224	20240418	171000	887231070	16300	16300	16300	16300	0
225	20240418	170900	887231070	16300	16300	16300	16300	0
226	20240418	170800	887231070	16300	16300	16300	16300	0
227	20240418	170700	887231070	16300	16300	16300	16300	0
228	20240418	170600	887231070	16300	16300	16300	16300	0
229	20240418	170500	887231070	16300	16300	16300	16300	0
230	20240418	170400	887231070	16300	16300	16300	16300	0
231	20240418	170300	887231070	16300	16300	16300	16300	0
232	20240418	170200	887231070	16300	16300	16300	16300	0
233	20240418	170100	887231070	16300	16300	16300	16300	0
234	20240418	170000	887231070	16300	16300	16300	16300	0
235	20240418	165900	887231070	16300	16300	16300	16300	0
236	20240418	165800	887231070	16300	16300	16300	16300	0
237	20240418	165700	887231070	16300	16300	16300	16300	0
238	20240418	165600	887231070	16300	16300	16300	16300	0
239	20240418	165500	887231070	16300	16300	16300	16300	0
240	20240418	165400	887231070	16300	16300	16300	16300	0
241	20240418	165300	887231070	16300	16300	16300	16300	0
242	20240418	165200	887231070	16300	16300	16300	16300	772
243	20240418	165100	887231070	16300	16300	16300	16300	0
244	20240418	165000	887231070	16300	16300	16300	16300	0
245	20240418	164900	887231070	16300	16300	16300	16300	0
246	20240418	164800	887231070	16300	16300	16300	16300	0
247	20240418	164700	887231070	16300	16300	16300	16300	0
248	20240418	164600	887231070	16300	16300	16300	16300	0
249	20240418	164500	887231070	16300	16300	16300	16300	0
250	20240418	164400	887231070	16300	16300	16300	16300	0
251	20240418	164300	887231070	16300	16300	16300	16300	0
252	20240418	164200	887231070	16300	16300	16300	16300	0
253	20240418	164100	887231070	16300	16300	16300	16300	0
254	20240418	164000	887231070	16300	16300	16300	16300	0
255	20240418	163900	887231070	16300	16300	16300	16300	0
256	20240418	163800	887231070	16300	16300	16300	16300	0
257	20240418	163700	887231070	16300	16300	16300	16300	0
258	20240418	163600	887231070	16300	16300	16300	16300	0
259	20240418	163500	887231070	16300	16300	16300	16300	0
260	20240418	163400	887231070	16300	16300	16300	16300	0
261	20240418	163300	887231070	16300	16300	16300	16300	0
262	20240418	163200	887231070	16300	16300	16300	16300	0
263	20240418	163100	887231070	16300	16300	16300	16300	0
264	20240418	163000	887231070	16300	16300	16300	16300	0
265	20240418	162900	887231070	16300	16300	16300	16300	0
266	20240418	162800	887231070	16300	16300	16300	16300	0
267	20240418	162700	887231070	16300	16300	16300	16300	0
268	20240418	162600	887231070	16300	16300	16300	16300	0
269	20240418	162500	887231070	16300	16300	16300	16300	0
270	20240418	162400	887231070	16300	16300	16300	16300	0
271	20240418	162300	887231070	16300	16300	16300	16300	0
272	20240418	162200	887231070	16300	16300	16300	16300	772
273	20240418	162100	887231070	16300	16300	16300	16300	0
274	20240418	162000	887231070	16300	16300	16300	16300	0
275	20240418	161900	887231070	16300	16300	16300	16300	0
276	20240418	161800	887231070	16300	16300	16300	16300	0
277	20240418	161700	887231070	16300	16300	16300	16300	0
278	20240418	161600	887231070	16300	16300	16300	16300	0
279	20240418	161500	887231070	16300	16300	16300	16300	0
280	20240418	161400	887231070	16300	16300	16300	16300	0
281	20240418	161300	887231070	16300	16300	16300	16300	0
282	20240418	161200	887231070	16300	16300	16300	16300	0
283	20240418	161100	887231070	16300	16300	16300	16300	0
284	20240418	161000	887231070	16300	16300	16300	16300	0
285	20240418	160900	887231070	16300	16300	16300	16300	0
286	20240418	160800	887231070	16300	16300	16300	16300	0
287	20240418	160700	887231070	16300	16300	16300	16300	0
288	20240418	160600	887231070	16300	16300	16300	16300	0
289	20240418	160500	887231070	16300	16300	16300	16300	0
290	20240418	160400	887231070	16300	16300	16300	16300	0
291	20240418	160300	887231070	16300	16300	16300	16300	0
292	20240418	160200	887231070	16300	16300	16300	16300	0
293	20240418	160100	887231070	16300	16300	16300	16300	0
294	20240418	160000	887231070	16300	16300	16300	16300	0
295	20240418	155900	887231070	16300	16300	16300	16300	0
296	20240418	155800	887231070	16300	16300	16300	16300	0
297	20240418	155700	887231070	16300	16300	16300	16300	0
298	20240418	155600	887231070	16300	16300	16300	16300	0
299	20240418	155500	887231070	16300	16300	16300	16300	0
300	20240418	155400	887231070	16300	16300	16300	16300	0
301	20240418	155300	887231070	16300	16300	16300	16300	0
302	20240418	155200	887231070	16300	16300	16300	16300	772
303	20240418	155100	887231070	16300	16300	16300	16300	0
304	20240418	155000	887231070	16300	16300	16300	16300	0
305	20240418	154900	887231070	16300	16300	16300	16300	0
306	20240418	154800	887231070	16300	16300	16300	16300	0
307	20240418	154700	887231070	16300	16300	16300	16300	0
308	20240418	154600	887231070	16300	16300	16300	16300	0
309	20240418	154500	887231070	16300	16300	16300	16300	0
310	20240418	154400	887231070	16300	16300	16300	16300	0
311	20240418	154300	887231070	16300	16300	16300	16300	0
312	20240418	154200	887231070	16300	16300	16300	16300	0
313	20240418	154100	887231070	16300	16300	16300	16300	0
314	20240418	154000	887231070	16300	16300	16300	16300	0
315	20240418	153900	887231070	16300	16300	16300	16300	0
316	20240418	153800	887231070	16300	16300	16300	16300	0
317	20240418	153700	887231070	16300	16300	16300	16300	0
318	20240418	153600	887231070	16300	16300	16300	16300	0
319	20240418	153500	887231070	16300	16300	16300	16300	0
320	20240418	153400	887231070	16300	16300	16300	16300	0
321	20240418	153300	887231070	16300	16300	16300	16300	0
322	20240418	153200	887231070	16300	16300	16300	16300	0
323	20240418	153100	887231070	16300	16300	16300	16300	0
324	20240418	153000	887231070	16300	16300	16300	16300	772
325	20240418	152900	874647470	16300	16300	16300	16300	0
326	20240418	152800	874647470	16300	16300	16300	16300	0
327	20240418	152700	874647470	16300	16300	16300	16300	0
328	20240418	152600	874647470	16300	16300	16300	16300	0
329	20240418	152500	874647470	16300	16300	16300	16300	0
330	20240418	152400	874647470	16300	16300	16300	16300	0
331	20240418	152300	874647470	16300	16300	16300	16300	0
332	20240418	152200	874647470	16300	16300	16300	16300	0
333	20240418	152100	874647470	16300	16300	16300	16300	0
334	20240418	152000	874647470	16300	16300	16300	16300	0
335	20240418	151900	874647470	16300	16290	16300	16130	321
336	20240418	151800	869448210	16290	16330	16330	16290	611
337	20240418	151700	859487790	16330	16340	16350	16330	49
338	20240418	151600	858687200	16340	16340	16350	16340	80
339	20240418	151500	857379950	16360	16360	16360	16340	9
340	20240418	151400	857232730	16360	16360	16360	16340	343
341	20240418	151300	851622790	16360	16360	16360	16360	5
342	20240418	151200	851540990	16360	16380	16380	16340	154
343	20240418	151100	849020370	16370	16370	16370	16370	74
344	20240418	151000	847808990	16370	16370	16370	16370	30
345	20240418	150900	847317890	16380	16370	16380	16370	61
346	20240418	150800	846318730	16370	16370	16370	16370	192
347	20240418	150700	843175690	16370	16370	16370	16370	100
348	20240418	150600	841538690	16360	16370	16370	16350	208
349	20240418	150500	838135350	16370	16380	16380	16370	9
350	20240418	150400	837987940	16370	16370	16380	16370	105
351	20240418	150300	836268690	16350	16390	16390	16350	222
352	20240418	150200	832632780	16380	16390	16390	16380	45
353	20240418	150100	831895670	16390	16410	16410	16380	241
354	20240418	150000	827944170	16410	16400	16410	16400	98
355	20240418	145900	826336780	16410	16410	16420	16410	217
356	20240418	145800	822775230	16410	16410	16410	16410	28
357	20240418	145700	822315750	16400	16400	16400	16400	276
358	20240418	145600	817789350	16400	16400	16400	16400	103
359	20240418	145500	816100150	16390	16390	16400	16390	155
360	20240418	145400	813559170	16390	16390	16390	16380	51
361	20240418	145300	812723330	16390	16390	16390	16390	207
362	20240418	145200	809330600	16390	16380	16390	16380	133
363	20240418	145100	807151330	16380	16370	16390	16370	115
364	20240418	145000	805267160	16380	16340	16380	16300	766
365	20240418	144900	792757150	16340	16340	16340	16340	138
366	20240418	144800	790502230	16340	16340	16340	16340	44
367	20240418	144700	789783270	16340	16330	16340	16330	266
368	20240418	144600	785439430	16330	16330	16340	16330	156
369	20240418	144500	782891450	16340	16340	16340	16340	242
370	20240418	144400	778937170	16340	16330	16340	16330	1130
371	20240418	144300	760480720	16320	16330	16330	16320	279
372	20240418	144200	755924950	16300	16300	16300	16300	0
373	20240418	144100	755924950	16300	16340	16340	16300	54
374	20240418	144000	755044590	16290	16260	16290	16240	1114
375	20240418	143900	736949390	16250	16300	16300	16250	219
376	20240418	143800	733384170	16310	16370	16380	16310	570
377	20240418	143700	724069340	16380	16380	16390	16380	283
378	20240418	143600	719433730	16370	16360	16370	16360	230
379	20240418	143500	715668660	16370	16370	16370	16370	139
380	20240418	143400	713393230	16370	16370	16370	16350	91
381	20240418	143300	711903590	16370	16350	16370	16340	198
382	20240418	143200	708664750	16330	16370	16370	16330	386
383	20240418	143100	702351490	16380	16380	16380	16380	142
384	20240418	143000	700025530	16380	16370	16380	16370	91
385	20240418	142900	698535070	16380	16370	16380	16360	532
386	20240418	142800	689823650	16370	16380	16380	16370	146
387	20240418	142700	687432750	16380	16370	16380	16370	187
388	20240418	142600	684369800	16380	16380	16380	16380	80
389	20240418	142500	683059400	16380	16320	16380	16320	981
390	20240418	142400	667033200	16310	16310	16320	16310	433
391	20240418	142300	659968260	16320	16290	16320	16290	70
392	20240418	142200	658826610	16280	16310	16310	16280	78
393	20240418	142100	657554810	16310	16330	16330	16310	128
394	20240418	142000	655465280	16310	16270	16310	16270	622
395	20240418	141900	645325180	16260	16230	16260	16230	138
396	20240418	141800	643083590	16240	16250	16250	16240	57
397	20240418	141700	642157680	16250	16250	16260	16230	183
398	20240418	141600	639185530	16260	16230	16260	16150	279
399	20240418	141500	634663120	16220	16210	16220	16210	19
400	20240418	141400	634355110	16210	16240	16240	16210	600
401	20240418	141300	624621750	16290	16220	16300	16220	117
402	20240418	141200	622723310	16210	16300	16330	16210	3904
403	20240418	141100	559149320	16280	16250	16330	16210	2536
404	20240418	141000	517859310	16240	16170	16460	16170	10684
405	20240418	140900	343754360	16170	16160	16170	16160	145
406	20240418	140800	341411100	16160	16160	16160	16160	122
407	20240418	140700	339439580	16160	16160	16160	16160	43
408	20240418	140600	338744700	16160	16160	16160	16150	7
409	20240418	140500	338631590	16160	16160	16160	16160	49
410	20240418	140400	337839750	16160	16160	16160	16160	0
411	20240418	140300	337839750	16160	16160	16160	16160	36
412	20240418	140200	337257990	16160	16160	16160	16160	12
413	20240418	140100	337064070	16160	16160	16160	16150	66
414	20240418	140000	335998150	16150	16150	16150	16150	40
415	20240418	135900	335352150	16150	16160	16160	16150	89
416	20240418	135800	333914710	16160	16160	16160	16160	52
417	20240418	135700	333074390	16150	16150	16150	16150	0
418	20240418	135600	333074390	16150	16160	16160	16150	9
419	20240418	135500	332928970	16160	16150	16160	16150	42
420	20240418	135400	332250270	16150	16150	16160	16150	95
421	20240418	135300	330715820	16150	16150	16150	16150	34
422	20240418	135200	330166720	16150	16150	16150	16110	14
423	20240418	135100	329940760	16140	16140	16140	16140	0
424	20240418	135000	329940760	16140	16140	16140	16140	130
425	20240418	134900	327842560	16150	16150	16150	16150	8
426	20240418	134800	327713360	16150	16150	16150	16150	93
427	20240418	134700	326211410	16150	16150	16150	16150	48
428	20240418	134600	325436210	16150	16150	16150	16150	30
429	20240418	134500	324951710	16150	16130	16150	16130	38
430	20240418	134400	324338610	16130	16130	16130	16130	0
431	20240418	134300	324338610	16130	16130	16130	16130	28
432	20240418	134200	323886970	16130	16130	16130	16130	8
433	20240418	134100	323757930	16130	16140	16140	16130	95
434	20240418	134000	322225120	16130	16130	16130	16130	1
435	20240418	133900	322208990	16140	16150	16150	16140	74
436	20240418	133800	321014610	16150	16140	16150	16140	20
437	20240418	133700	320691750	16130	16130	16130	16130	0
438	20240418	133600	320691750	16130	16140	16140	16130	165
439	20240418	133500	318029170	16140	16140	16140	16140	53
440	20240418	133400	317173750	16140	16140	16140	16140	59
441	20240418	133300	316221490	16140	16140	16140	16140	43
442	20240418	133200	315527470	16140	16140	16140	16140	4
443	20240418	133100	315462910	16140	16130	16140	16130	86
444	20240418	133000	314075690	16130	16130	16130	16130	37
445	20240418	132900	313478880	16140	16140	16140	16140	0
446	20240418	132800	313478880	16140	16100	16140	16100	16
447	20240418	132700	313221130	16100	16110	16110	16100	53
448	20240418	132600	312367810	16110	16090	16110	16090	835
449	20240418	132500	298926990	16050	16100	16100	16050	511
450	20240418	132400	290720300	16100	16090	16100	16090	6
451	20240418	132300	290623730	16100	16100	16100	16100	94
452	20240418	132200	289110330	16100	16100	16100	16100	0
453	20240418	132100	289110330	16100	16090	16100	16090	60
454	20240418	132000	288144850	16080	16080	16080	16070	75
455	20240418	131900	286939060	16080	16080	16080	16080	5
456	20240418	131800	286858660	16070	16090	16090	16070	8
457	20240418	131700	286729980	16090	16090	16090	16090	2
458	20240418	131600	286697800	16090	16090	16090	16090	6
459	20240418	131500	286601260	16090	16090	16090	16090	13
460	20240418	131400	286392090	16090	16060	16090	16060	47
461	20240418	131300	285637070	16060	16060	16060	16060	13
462	20240418	131200	285428290	16050	16050	16050	16050	318
463	20240418	131100	280324390	16050	16040	16050	16040	278
464	20240418	131000	275862500	16030	16040	16040	16030	229
465	20240418	130900	272191510	16050	16050	16050	16050	52
466	20240418	130800	271356910	16050	16050	16050	16050	2
467	20240418	130700	271324810	16050	16040	16050	16040	84
468	20240418	130600	269977410	16050	16050	16050	16030	94
469	20240418	130500	268469030	16060	16070	16070	16060	111
470	20240418	130400	266685860	16100	16110	16110	16070	11
471	20240418	130300	266508810	16070	16070	16070	16070	0
472	20240418	130200	266508810	16070	16070	16070	16070	100
473	20240418	130100	264901810	16070	16110	16120	16070	153
474	20240418	130000	262437740	16120	16110	16120	16110	485
475	20240418	125900	254624350	16110	16140	16140	16110	146
476	20240418	125800	252271570	16150	16150	16150	16110	780
477	20240418	125700	239678090	16160	16130	16160	16130	644
478	20240418	125600	229278150	16130	16050	16130	16050	408
479	20240418	125500	222712980	16040	15970	16040	15970	804
480	20240418	125400	209844780	15980	15980	15980	15980	295
481	20240418	125300	205130680	15980	15980	15980	15980	2
482	20240418	125200	205098720	15970	15960	15970	15960	26
483	20240418	125100	204683700	15970	15970	15980	15960	157
484	20240418	125000	202176590	15980	15970	15980	15970	54
485	20240418	124900	201313850	15960	15960	15960	15960	46
486	20240418	124800	200579690	15950	15950	15950	15950	15
487	20240418	124700	200340440	15950	15940	15950	15940	42
488	20240418	124600	199670550	15940	15930	15940	15930	31
489	20240418	124500	199176700	15940	15940	15940	15940	26
490	20240418	124400	198762260	15930	15930	15930	15930	144
491	20240418	124300	196468340	15930	15920	15930	15920	95
492	20240418	124200	194955880	15920	15920	15920	15920	25
493	20240418	124100	194557880	15910	15910	15910	15910	0
494	20240418	124000	194557880	15910	15920	15920	15910	8
495	20240418	123900	194430540	15920	15920	15920	15920	130
496	20240418	123800	192360940	15910	15910	15910	15910	0
497	20240418	123700	192360940	15910	15910	15910	15910	5
498	20240418	123600	192281390	15900	15910	15920	15900	12
499	20240418	123500	192090410	15900	15910	15910	15900	2
500	20240418	123400	192058600	15910	15910	15910	15910	3
501	20240418	123300	192010870	15910	15900	15910	15880	40
502	20240418	123200	191374590	15890	15870	15890	15870	3
503	20240418	123100	191326950	15870	15880	15880	15870	162
504	20240418	123000	188754400	15880	15900	15900	15880	170
505	20240418	122900	186052040	15870	15900	15900	15870	5
506	20240418	122800	185972600	15870	15870	15890	15870	944
507	20240418	122700	170981820	15870	15870	15870	15870	171
508	20240418	122600	168268050	15870	15870	15870	15870	8
509	20240418	122500	168141090	15860	15860	15860	15860	41
510	20240418	122400	167490830	15850	15850	15850	15850	209
511	20240418	122300	164178180	15870	15870	15870	15870	4
512	20240418	122200	164114700	15870	15870	15870	15860	98
513	20240418	122100	162559890	15860	15860	15860	15860	1
514	20240418	122000	162544030	15860	15870	15870	15860	47
515	20240418	121900	161798180	15870	15860	15870	15860	12
516	20240418	121800	161607780	15870	15870	15870	15870	0
517	20240418	121700	161607780	15870	15870	15870	15870	0
518	20240418	121600	161607780	15870	15880	15880	15870	7
519	20240418	121500	161496630	15880	15880	15880	15880	76
520	20240418	121400	160289750	15880	15880	15880	15880	0
521	20240418	121300	160289750	15880	15880	15880	15880	0
522	20240418	121200	160289750	15880	15880	15880	15880	53
523	20240418	121100	159448110	15870	15870	15870	15870	2
524	20240418	121000	159416370	15870	15870	15870	15870	47
525	20240418	120900	158670480	15870	15870	15870	15870	6
526	20240418	120800	158575260	15870	15870	15870	15870	2
527	20240418	120700	158543520	15860	15860	15860	15860	50
528	20240418	120600	157750520	15870	15870	15870	15870	0
529	20240418	120500	157750520	15870	15870	15870	15870	58
530	20240418	120400	156830060	15860	15860	15860	15860	1
531	20240418	120300	156814200	15860	15860	15860	15860	31
532	20240418	120200	156322540	15860	15860	15860	15860	6
533	20240418	120100	156227380	15860	15870	15870	15860	85
534	20240418	120000	154878830	15870	15870	15870	15870	62
535	20240418	115900	153894890	15870	15870	15870	15870	2
536	20240418	115800	153863150	15870	15860	15870	15860	62
537	20240418	115700	152879220	15860	15860	15860	15860	1
538	20240418	115600	152863360	15860	15860	15860	15860	5
539	20240418	115500	152784060	15860	15850	15860	15850	25
540	20240418	115400	152387570	15860	15860	15860	15860	2
541	20240418	115300	152355850	15860	15840	15860	15840	54
542	20240418	115200	151499450	15850	15850	15850	15850	4
543	20240418	115100	151436050	15850	15850	15850	15850	11
544	20240418	115000	151261700	15850	15850	15850	15850	171
545	20240418	114900	148551350	15850	15850	15850	15850	0
546	20240418	114800	148551350	15850	15840	15850	15840	16
547	20240418	114700	148297850	15840	15840	15840	15840	0
548	20240418	114600	148297850	15840	15840	15840	15840	0
549	20240418	114500	148297850	15840	15830	15840	15830	463
550	20240418	114400	140964260	15820	15820	15820	15820	16
551	20240418	114300	140711140	15820	15820	15820	15820	10
552	20240418	114200	140552940	15820	15820	15820	15820	0
553	20240418	114100	140552940	15820	15800	15820	15800	57
554	20240418	114000	139651740	15800	15800	15800	15800	0
555	20240418	113900	139651740	15800	15800	15800	15800	18
556	20240418	113800	139367340	15810	15820	15820	15810	53
557	20240418	113700	138529350	15820	15820	15820	15820	2
558	20240418	113600	138497710	15800	15810	15810	15800	99
559	20240418	113500	136932890	15820	15820	15820	15820	0
560	20240418	113400	136932890	15820	15820	15820	15820	62
561	20240418	113300	135952050	15840	15840	15840	15840	6
562	20240418	113200	135857010	15840	15840	15840	15840	0
563	20240418	113100	135857010	15840	15840	15840	15800	26
564	20240418	113000	135445970	15840	15820	15840	15800	25
565	20240418	112900	135050770	15830	15830	15830	15830	43
566	20240418	112800	134370080	15830	15830	15840	15830	107
567	20240418	112700	132675410	15830	15830	15830	15820	5
568	20240418	112600	132596270	15810	15800	15820	15800	924
569	20240418	112500	117982700	15810	15810	15810	15810	0
570	20240418	112400	117982700	15810	15790	15810	15790	8
571	20240418	112300	117856240	15800	15800	15800	15800	167
572	20240418	112200	115217640	15790	15790	15790	15790	0
573	20240418	112100	115217640	15790	15790	15790	15790	423
574	20240418	112000	108538470	15790	15790	15790	15790	6
575	20240418	111900	108443730	15780	15780	15780	15780	1
576	20240418	111800	108427950	15780	15780	15780	15780	0
577	20240418	111700	108427950	15780	15790	15790	15780	7
578	20240418	111600	108317470	15790	15790	15790	15790	61
579	20240418	111500	107354280	15790	15790	15790	15790	0
580	20240418	111400	107354280	15790	15780	15790	15780	67
581	20240418	111300	106297000	15780	15780	15780	15780	4
582	20240418	111200	106233880	15780	15780	15780	15780	0
583	20240418	111100	106233880	15780	15780	15780	15780	48
584	20240418	111000	105476440	15790	15790	15790	15790	8
585	20240418	110900	105350120	15790	15790	15790	15790	49
586	20240418	110800	104576410	15790	15780	15790	15780	512
587	20240418	110700	96496870	15780	15780	15780	15780	415
588	20240418	110600	89948170	15780	15770	15780	15770	37
589	20240418	110500	89364660	15770	15770	15770	15770	0
590	20240418	110400	89364660	15770	15770	15770	15770	0
591	20240418	110300	89364660	15770	15770	15770	15770	7
592	20240418	110200	89254270	15770	15770	15770	15770	6
593	20240418	110100	89159650	15770	15770	15770	15770	29
594	20240418	110000	88702320	15770	15770	15770	15750	9
595	20240418	105900	88560410	15770	15760	15770	15760	62
596	20240418	105800	87583060	15750	15750	15750	15750	2
597	20240418	105700	87551560	15750	15770	15770	15750	801
598	20240418	105600	74935790	15770	15770	15770	15770	4
599	20240418	105500	74872710	15770	15770	15770	15770	0
600	20240418	105400	74872710	15770	15770	15770	15770	0
601	20240418	105300	74872710	15770	15770	15770	15770	6
602	20240418	105200	74778090	15770	15770	15770	15770	2
603	20240418	105100	74746550	15750	15750	15750	15750	0
604	20240418	105000	74746550	15750	15760	15770	15750	108
605	20240418	104900	73045410	15760	15760	15760	15760	6
606	20240418	104800	72950850	15750	15750	15750	15750	0
607	20240418	104700	72950850	15750	15750	15750	15750	13
608	20240418	104600	72746100	15760	15760	15760	15760	206
609	20240418	104500	69499540	15760	15760	15760	15760	2
610	20240418	104400	69468020	15760	15760	15760	15760	0
611	20240418	104300	69468020	15760	15760	15780	15760	6
612	20240418	104200	69373420	15760	15780	15780	15760	17
613	20240418	104100	69105420	15780	15780	15780	15780	0
614	20240418	104000	69105420	15780	15780	15780	15780	0
615	20240418	103900	69105420	15780	15760	15780	15760	47
616	20240418	103800	68364560	15780	15780	15780	15780	2
617	20240418	103700	68333000	15770	15770	15770	15770	10
618	20240418	103600	68175300	15770	15770	15770	15770	157
619	20240418	103500	65699410	15770	15770	15770	15770	4
620	20240418	103400	65636330	15770	15770	15770	15770	10
621	20240418	103300	65478630	15770	15770	15770	15770	10
622	20240418	103200	65320930	15770	15770	15770	15770	6
623	20240418	103100	65226310	15770	15770	15770	15770	2
624	20240418	103000	65194770	15760	15760	15770	15760	71
625	20240418	102900	64075510	15760	15760	15760	15760	4
626	20240418	102800	64012470	15760	15760	15760	15760	36
627	20240418	102700	63445110	15760	15760	15760	15760	0
628	20240418	102600	63445110	15760	15760	15760	15760	2
629	20240418	102500	63413590	15760	15760	15760	15760	6
630	20240418	102400	63319030	15760	15760	15760	15760	300
631	20240418	102300	58591030	15760	15760	15760	15760	0
632	20240418	102200	58591030	15760	15760	15760	15760	16
633	20240418	102100	58338870	15760	15760	15760	15760	2
634	20240418	102000	58307350	15760	15760	15760	15760	0
635	20240418	101900	58307350	15760	15760	15760	15760	3
636	20240418	101800	58260070	15760	15760	15760	15760	4
637	20240418	101700	58197030	15750	15750	15750	15750	0
638	20240418	101600	58197030	15750	15750	15750	15750	0
639	20240418	101500	58197030	15750	15750	15750	15750	122
640	20240418	101400	56275530	15750	15750	15750	15750	2
641	20240418	101300	56244030	15750	15750	15750	15750	0
642	20240418	101200	56244030	15750	15760	15760	15750	180
643	20240418	101100	53408950	15760	15750	15760	15750	85
644	20240418	101000	52070160	15740	15730	15740	15730	40
645	20240418	100900	51440620	15730	15730	15730	15730	6
646	20240418	100800	51346240	15740	15740	15750	15740	15
647	20240418	100700	51110100	15760	15740	15760	15740	203
648	20240418	100600	47914490	15750	15750	15750	15750	0
649	20240418	100500	47914490	15750	15750	15750	15750	24
650	20240418	100400	47536490	15750	15750	15750	15740	14
651	20240418	100300	47316090	15750	15750	15750	15750	1
652	20240418	100200	47300340	15750	15740	15750	15740	10
653	20240418	100100	47142880	15750	15750	15760	15750	11
654	20240418	100000	46969590	15750	15750	15750	15750	2
655	20240418	095900	46938090	15750	15750	15750	15750	146
656	20240418	095800	44638590	15750	15750	15750	15750	62
657	20240418	095700	43662090	15750	15750	15750	15750	4
658	20240418	095600	43599090	15740	15740	15740	15740	71
659	20240418	095500	42481550	15740	15740	15740	15740	2
660	20240418	095400	42450070	15740	15730	15740	15730	4
661	20240418	095300	42387130	15730	15690	15730	15690	34
662	20240418	095200	41853590	15730	15730	15730	15730	1
663	20240418	095100	41837860	15740	15740	15740	15740	11
664	20240418	095000	41664720	15740	15730	15740	15680	452
665	20240418	094900	34566200	15730	15730	15730	15730	126
666	20240418	094800	32584220	15730	15740	15740	15730	249
667	20240418	094700	28667330	15740	15710	15740	15710	92
668	20240418	094600	27220730	15700	15700	15700	15700	3
669	20240418	094500	27173630	15700	15700	15700	15700	107
670	20240418	094400	25493730	15700	15690	15700	15690	57
671	20240418	094300	24599380	15690	15690	15690	15690	5
672	20240418	094200	24520930	15700	15700	15700	15700	0
673	20240418	094100	24520930	15700	15690	15700	15680	3
674	20240418	094000	24473860	15700	15690	15700	15690	8
675	20240418	093900	24348330	15680	15680	15680	15680	0
676	20240418	093800	24348330	15680	15680	15680	15680	50
677	20240418	093700	23564330	15690	15690	15690	15690	6
678	20240418	093600	23470190	15690	15690	15690	15690	2
679	20240418	093500	23438810	15690	15690	15690	15690	0
680	20240418	093400	23438810	15690	15690	15690	15680	12
681	20240418	093300	23250540	15690	15690	15690	15690	0
682	20240418	093200	23250540	15690	15690	15690	15690	0
683	20240418	093100	23250540	15690	15690	15690	15690	0
684	20240418	093000	23250540	15690	15690	15690	15690	1
685	20240418	092900	23234850	15690	15680	15690	15680	514
686	20240418	092800	15175300	15600	15600	15600	15600	1
687	20240418	092700	15159700	15660	15660	15660	15660	26
688	20240418	092600	14752540	15590	15590	15590	15590	0
689	20240418	092500	14752540	15590	15590	15590	15590	0
690	20240418	092400	14752540	15590	15590	15590	15590	0
691	20240418	092300	14752540	15590	15590	15590	15590	109
692	20240418	092200	13053230	15660	15590	15660	15590	49
693	20240418	092100	12287080	15580	15580	15580	15580	0
694	20240418	092000	12287080	15580	15580	15580	15580	0
695	20240418	091900	12287080	15580	15580	15580	15580	0
696	20240418	091800	12287080	15580	15590	15590	15580	50
697	20240418	091700	11507730	15580	15580	15580	15580	0
698	20240418	091600	11507730	15580	15580	15580	15580	0
699	20240418	091500	11507730	15580	15580	15580	15580	509
700	20240418	091400	3577510	15680	15680	15680	15680	0
701	20240418	091300	3577510	15680	15680	15680	15680	0
702	20240418	091200	3577510	15680	15680	15680	15680	0
703	20240418	091100	3577510	15680	15680	15680	15680	10
704	20240418	091000	3420710	15680	15680	15680	15680	1
705	20240418	090900	3405030	15690	15690	15690	15690	31
706	20240418	090800	2918640	15540	15540	15540	15540	0
707	20240418	090700	2918640	15540	15540	15540	15540	0
708	20240418	090600	2918640	15540	15540	15540	15540	20
709	20240418	090500	2607840	15560	15560	15560	15560	11
710	20240418	090400	2436680	15560	15560	15560	15560	1
711	20240418	090300	2421120	15520	15520	15520	15520	0
712	20240418	090200	2421120	15520	15520	15520	15520	108
713	20240418	090100	744960	15520	15520	15520	15520	0
714	20240418	090000	744960	15520	15520	15520	15520	48