KissMeData/014820/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	185500	4355673050	40800	40800	40800	40800	1122
3	20240418	185400	4355673050	40800	40800	40800	40800	0
4	20240418	185300	4355673050	40800	40800	40800	40800	0
5	20240418	185200	4355673050	40800	40800	40800	40800	0
6	20240418	185100	4355673050	40800	40800	40800	40800	0
7	20240418	185000	4355673050	40800	40800	40800	40800	0
8	20240418	184900	4355673050	40800	40800	40800	40800	0
9	20240418	184800	4355673050	40800	40800	40800	40800	0
10	20240418	184700	4355673050	40800	40800	40800	40800	0
11	20240418	184600	4355673050	40800	40800	40800	40800	0
12	20240418	184500	4355673050	40800	40800	40800	40800	0
13	20240418	184400	4355673050	40800	40800	40800	40800	0
14	20240418	184300	4355673050	40800	40800	40800	40800	0
15	20240418	184200	4355673050	40800	40800	40800	40800	0
16	20240418	184100	4355673050	40800	40800	40800	40800	0
17	20240418	184000	4355673050	40800	40800	40800	40800	0
18	20240418	183900	4355673050	40800	40800	40800	40800	0
19	20240418	183800	4355673050	40800	40800	40800	40800	0
20	20240418	183700	4355673050	40800	40800	40800	40800	0
21	20240418	183600	4355673050	40800	40800	40800	40800	0
22	20240418	183500	4355673050	40800	40800	40800	40800	0
23	20240418	183400	4355673050	40800	40800	40800	40800	0
24	20240418	183300	4355673050	40800	40800	40800	40800	0
25	20240418	183200	4355673050	40800	40800	40800	40800	0
26	20240418	183100	4355673050	40800	40800	40800	40800	0
27	20240418	183000	4355673050	40800	40800	40800	40800	0
28	20240418	182900	4355673050	40800	40800	40800	40800	0
29	20240418	182800	4355673050	40800	40800	40800	40800	0
30	20240418	182700	4355673050	40800	40800	40800	40800	0
31	20240418	182600	4355673050	40800	40800	40800	40800	0
32	20240418	182500	4355673050	40800	40800	40800	40800	1122
33	20240418	182400	4355673050	40800	40800	40800	40800	0
34	20240418	182300	4355673050	40800	40800	40800	40800	0
35	20240418	182200	4355673050	40800	40800	40800	40800	0
36	20240418	182100	4355673050	40800	40800	40800	40800	0
37	20240418	182000	4355673050	40800	40800	40800	40800	0
38	20240418	181900	4355673050	40800	40800	40800	40800	0
39	20240418	181800	4355673050	40800	40800	40800	40800	0
40	20240418	181700	4355673050	40800	40800	40800	40800	0
41	20240418	181600	4355673050	40800	40800	40800	40800	0
42	20240418	181500	4355673050	40800	40800	40800	40800	0
43	20240418	181400	4355673050	40800	40800	40800	40800	0
44	20240418	181300	4355673050	40800	40800	40800	40800	0
45	20240418	181200	4355673050	40800	40800	40800	40800	0
46	20240418	181100	4355673050	40800	40800	40800	40800	0
47	20240418	181000	4355673050	40800	40800	40800	40800	0
48	20240418	180900	4355673050	40800	40800	40800	40800	0
49	20240418	180800	4355673050	40800	40800	40800	40800	0
50	20240418	180700	4355673050	40800	40800	40800	40800	0
51	20240418	180600	4355673050	40800	40800	40800	40800	0
52	20240418	180500	4355673050	40800	40800	40800	40800	0
53	20240418	180400	4355673050	40800	40800	40800	40800	0
54	20240418	180300	4355673050	40800	40800	40800	40800	0
55	20240418	180200	4355673050	40800	40800	40800	40800	0
56	20240418	180100	4355673050	40800	40800	40800	40800	0
57	20240418	180000	4355673050	40800	40800	40800	40800	0
58	20240418	175900	4355673050	40800	40800	40800	40800	0
59	20240418	175800	4355673050	40800	40800	40800	40800	0
60	20240418	175700	4355673050	40800	40800	40800	40800	0
61	20240418	175600	4355673050	40800	40800	40800	40800	0
62	20240418	175500	4355673050	40800	40800	40800	40800	1122
63	20240418	175400	4355673050	40800	40800	40800	40800	0
64	20240418	175300	4355673050	40800	40800	40800	40800	0
65	20240418	175200	4355673050	40800	40800	40800	40800	0
66	20240418	175100	4355673050	40800	40800	40800	40800	0
67	20240418	175000	4355673050	40800	40800	40800	40800	0
68	20240418	174900	4355673050	40800	40800	40800	40800	0
69	20240418	174800	4355673050	40800	40800	40800	40800	0
70	20240418	174700	4355673050	40800	40800	40800	40800	0
71	20240418	174600	4355673050	40800	40800	40800	40800	0
72	20240418	174500	4355673050	40800	40800	40800	40800	0
73	20240418	174400	4355673050	40800	40800	40800	40800	0
74	20240418	174300	4355673050	40800	40800	40800	40800	0
75	20240418	174200	4355673050	40800	40800	40800	40800	0
76	20240418	174100	4355673050	40800	40800	40800	40800	0
77	20240418	174000	4355673050	40800	40800	40800	40800	0
78	20240418	173900	4355673050	40800	40800	40800	40800	0
79	20240418	173800	4355673050	40800	40800	40800	40800	0
80	20240418	173700	4355673050	40800	40800	40800	40800	0
81	20240418	173600	4355673050	40800	40800	40800	40800	0
82	20240418	173500	4355673050	40800	40800	40800	40800	0
83	20240418	173400	4355673050	40800	40800	40800	40800	0
84	20240418	173300	4355673050	40800	40800	40800	40800	0
85	20240418	173200	4355673050	40800	40800	40800	40800	0
86	20240418	173100	4355673050	40800	40800	40800	40800	0
87	20240418	173000	4355673050	40800	40800	40800	40800	0
88	20240418	172900	4355673050	40800	40800	40800	40800	0
89	20240418	172800	4355673050	40800	40800	40800	40800	0
90	20240418	172700	4355673050	40800	40800	40800	40800	0
91	20240418	172600	4355673050	40800	40800	40800	40800	0
92	20240418	172500	4355673050	40800	40800	40800	40800	1122
93	20240418	172400	4355673050	40800	40800	40800	40800	0
94	20240418	172300	4355673050	40800	40800	40800	40800	0
95	20240418	172200	4355673050	40800	40800	40800	40800	0
96	20240418	172100	4355673050	40800	40800	40800	40800	0
97	20240418	172000	4355673050	40800	40800	40800	40800	0
98	20240418	171900	4355673050	40800	40800	40800	40800	0
99	20240418	171800	4355673050	40800	40800	40800	40800	0
100	20240418	171700	4355673050	40800	40800	40800	40800	0
101	20240418	171600	4355673050	40800	40800	40800	40800	0
102	20240418	171500	4355673050	40800	40800	40800	40800	0
103	20240418	171400	4355673050	40800	40800	40800	40800	0
104	20240418	171300	4355673050	40800	40800	40800	40800	0
105	20240418	171200	4355673050	40800	40800	40800	40800	0
106	20240418	171100	4355673050	40800	40800	40800	40800	0
107	20240418	171000	4355673050	40800	40800	40800	40800	0
108	20240418	170900	4355673050	40800	40800	40800	40800	0
109	20240418	170800	4355673050	40800	40800	40800	40800	0
110	20240418	170700	4355673050	40800	40800	40800	40800	0
111	20240418	170600	4355673050	40800	40800	40800	40800	0
112	20240418	170500	4355673050	40800	40800	40800	40800	0
113	20240418	170400	4355673050	40800	40800	40800	40800	0
114	20240418	170300	4355673050	40800	40800	40800	40800	0
115	20240418	170200	4355673050	40800	40800	40800	40800	0
116	20240418	170100	4355673050	40800	40800	40800	40800	0
117	20240418	170000	4355673050	40800	40800	40800	40800	0
118	20240418	165900	4355673050	40800	40800	40800	40800	0
119	20240418	165800	4355673050	40800	40800	40800	40800	0
120	20240418	165700	4355673050	40800	40800	40800	40800	0
121	20240418	165600	4355673050	40800	40800	40800	40800	0
122	20240418	165500	4355673050	40800	40800	40800	40800	1122
123	20240418	165400	4355673050	40800	40800	40800	40800	0
124	20240418	165300	4355673050	40800	40800	40800	40800	0
125	20240418	165200	4355673050	40800	40800	40800	40800	0
126	20240418	165100	4355673050	40800	40800	40800	40800	0
127	20240418	165000	4355673050	40800	40800	40800	40800	0
128	20240418	164900	4355673050	40800	40800	40800	40800	0
129	20240418	164800	4355673050	40800	40800	40800	40800	0
130	20240418	164700	4355673050	40800	40800	40800	40800	0
131	20240418	164600	4355673050	40800	40800	40800	40800	0
132	20240418	164500	4355673050	40800	40800	40800	40800	0
133	20240418	164400	4355673050	40800	40800	40800	40800	0
134	20240418	164300	4355673050	40800	40800	40800	40800	0
135	20240418	164200	4355673050	40800	40800	40800	40800	0
136	20240418	164100	4355673050	40800	40800	40800	40800	0
137	20240418	164000	4355673050	40800	40800	40800	40800	0
138	20240418	163900	4355673050	40800	40800	40800	40800	0
139	20240418	163800	4355673050	40800	40800	40800	40800	0
140	20240418	163700	4355673050	40800	40800	40800	40800	0
141	20240418	163600	4355673050	40800	40800	40800	40800	0
142	20240418	163500	4355673050	40800	40800	40800	40800	0
143	20240418	163400	4355673050	40800	40800	40800	40800	0
144	20240418	163300	4355673050	40800	40800	40800	40800	0
145	20240418	163200	4355673050	40800	40800	40800	40800	0
146	20240418	163100	4355673050	40800	40800	40800	40800	0
147	20240418	163000	4355673050	40800	40800	40800	40800	0
148	20240418	162900	4355673050	40800	40800	40800	40800	0
149	20240418	162800	4355673050	40800	40800	40800	40800	0
150	20240418	162700	4355673050	40800	40800	40800	40800	0
151	20240418	162600	4355673050	40800	40800	40800	40800	0
152	20240418	162500	4355673050	40800	40800	40800	40800	1122
153	20240418	162400	4355673050	40800	40800	40800	40800	0
154	20240418	162300	4355673050	40800	40800	40800	40800	0
155	20240418	162200	4355673050	40800	40800	40800	40800	0
156	20240418	162100	4355673050	40800	40800	40800	40800	0
157	20240418	162000	4355673050	40800	40800	40800	40800	0
158	20240418	161900	4355673050	40800	40800	40800	40800	0
159	20240418	161800	4355673050	40800	40800	40800	40800	0
160	20240418	161700	4355673050	40800	40800	40800	40800	0
161	20240418	161600	4355673050	40800	40800	40800	40800	0
162	20240418	161500	4355673050	40800	40800	40800	40800	0
163	20240418	161400	4355673050	40800	40800	40800	40800	0
164	20240418	161300	4355673050	40800	40800	40800	40800	0
165	20240418	161200	4355673050	40800	40800	40800	40800	0
166	20240418	161100	4355673050	40800	40800	40800	40800	0
167	20240418	161000	4355673050	40800	40800	40800	40800	0
168	20240418	160900	4355673050	40800	40800	40800	40800	0
169	20240418	160800	4355673050	40800	40800	40800	40800	0
170	20240418	160700	4355673050	40800	40800	40800	40800	0
171	20240418	160600	4355673050	40800	40800	40800	40800	0
172	20240418	160500	4355673050	40800	40800	40800	40800	0
173	20240418	160400	4355673050	40800	40800	40800	40800	0
174	20240418	160300	4355673050	40800	40800	40800	40800	0
175	20240418	160200	4355673050	40800	40800	40800	40800	0
176	20240418	160100	4355673050	40800	40800	40800	40800	0
177	20240418	160000	4355673050	40800	40800	40800	40800	0
178	20240418	155900	4355673050	40800	40800	40800	40800	0
179	20240418	155800	4355673050	40800	40800	40800	40800	0
180	20240418	155700	4355673050	40800	40800	40800	40800	0
181	20240418	155600	4355673050	40800	40800	40800	40800	0
182	20240418	155500	4355673050	40800	40800	40800	40800	1122
183	20240418	155400	4355673050	40800	40800	40800	40800	0
184	20240418	155300	4355673050	40800	40800	40800	40800	0
185	20240418	155200	4355673050	40800	40800	40800	40800	0
186	20240418	155100	4355673050	40800	40800	40800	40800	0
187	20240418	155000	4355673050	40800	40800	40800	40800	0
188	20240418	154900	4355673050	40800	40800	40800	40800	0
189	20240418	154800	4355673050	40800	40800	40800	40800	0
190	20240418	154700	4355673050	40800	40800	40800	40800	0
191	20240418	154600	4355673050	40800	40800	40800	40800	0
192	20240418	154500	4355673050	40800	40800	40800	40800	0
193	20240418	154400	4355673050	40800	40800	40800	40800	0
194	20240418	154300	4355673050	40800	40800	40800	40800	0
195	20240418	154200	4355673050	40800	40800	40800	40800	0
196	20240418	154100	4355673050	40800	40800	40800	40800	0
197	20240418	154000	4355673050	40800	40800	40800	40800	0
198	20240418	153900	4355673050	40800	40800	40800	40800	0
199	20240418	153800	4355673050	40800	40800	40800	40800	0
200	20240418	153700	4355673050	40800	40800	40800	40800	0
201	20240418	153600	4355673050	40800	40800	40800	40800	0
202	20240418	153500	4355673050	40800	40800	40800	40800	0
203	20240418	153400	4355673050	40800	40800	40800	40800	0
204	20240418	153300	4355673050	40800	40800	40800	40800	0
205	20240418	153200	4355673050	40800	40800	40800	40800	0
206	20240418	153100	4355673050	40800	40800	40800	40800	0
207	20240418	153000	4355673050	40800	40800	40800	40800	1122
208	20240418	152900	4309895450	40800	40800	40800	40800	0
209	20240418	152800	4309895450	40800	40800	40800	40800	0
210	20240418	152700	4309895450	40800	40800	40800	40800	0
211	20240418	152600	4309895450	40800	40800	40800	40800	0
212	20240418	152500	4309895450	40800	40800	40800	40800	0
213	20240418	152400	4309895450	40800	40800	40800	40800	0
214	20240418	152300	4309895450	40800	40800	40800	40800	0
215	20240418	152200	4309895450	40800	40800	40800	40800	0
216	20240418	152100	4309895450	40800	40800	40800	40800	0
217	20240418	152000	4309895450	40800	40800	40800	40800	0
218	20240418	151900	4309895450	40800	40850	40850	40800	176
219	20240418	151800	4302709800	40850	40800	40850	40800	85
220	20240418	151700	4299238250	40850	40850	40850	40800	198
221	20240418	151600	4291151450	40850	40800	40850	40800	350
222	20240418	151500	4276870750	40850	40850	40900	40850	103
223	20240418	151400	4272662200	40800	40800	40800	40800	5
224	20240418	151300	4272458200	40850	40850	40850	40850	107
225	20240418	151200	4268087250	40850	40950	40950	40800	507
226	20240418	151100	4247354450	40950	40900	40950	40900	145
227	20240418	151000	4241418200	40900	41000	41000	40900	353
228	20240418	150900	4226962600	40950	40950	40950	40950	190
229	20240418	150800	4219182100	40950	40950	40950	40950	1
230	20240418	150700	4219141150	40950	40900	40950	40900	175
231	20240418	150600	4211983600	40900	40850	40900	40850	65
232	20240418	150500	4209326800	40900	40850	40900	40850	89
233	20240418	150400	4205690650	40900	40900	40900	40850	95
234	20240418	150300	4201808750	40900	41000	41000	40900	276
235	20240418	150200	4190518200	41000	41000	41000	40950	30
236	20240418	150100	4189289300	40950	41000	41000	40950	28
237	20240418	150000	4188141500	41000	40950	41000	40900	81
238	20240418	145900	4184823550	40950	40950	40950	40900	132
239	20240418	145800	4179420250	40900	40950	41000	40800	266
240	20240418	145700	4168551700	40900	40950	41000	40900	51
241	20240418	145600	4166464200	40950	40900	40950	40850	131
242	20240418	145500	4161104700	40850	40900	40900	40850	33
243	20240418	145400	4159756500	40900	40900	40900	40850	72
244	20240418	145300	4156811850	40900	40850	40900	40850	15
245	20240418	145200	4156198600	40850	40800	40850	40800	148
246	20240418	145100	4150156250	40850	40800	40850	40800	6
247	20240418	145000	4149911350	40800	40750	40800	40750	479
248	20240418	144900	4130368200	40750	40750	40750	40750	3
249	20240418	144800	4130245950	40800	40750	40800	40750	40
250	20240418	144700	4128614250	40700	40750	40800	40700	137
251	20240418	144600	4123031300	40750	40750	40800	40700	229
252	20240418	144500	4113700350	40800	40750	40800	40750	76
253	20240418	144400	4110603300	40750	40750	40750	40750	7
254	20240418	144300	4110318050	40800	40750	40800	40750	38
255	20240418	144200	4108767750	40750	40750	40800	40750	92
256	20240418	144100	4105018700	40750	40750	40800	40750	68
257	20240418	144000	4102245900	40750	40750	40750	40750	8
258	20240418	143900	4101919900	40800	40750	40800	40750	40
259	20240418	143800	4100288000	40750	40800	40800	40750	143
260	20240418	143700	4094454050	40800	40800	40850	40800	59
261	20240418	143600	4092045050	40800	40850	40850	40800	52
262	20240418	143500	4089921300	40800	40850	40900	40800	293
263	20240418	143400	4077951800	40850	40850	40850	40850	2
264	20240418	143300	4077870100	40850	40850	40900	40850	135
265	20240418	143200	4072353550	40900	40900	40950	40850	208
266	20240418	143100	4063846400	40900	40950	41000	40900	52
267	20240418	143000	4061715500	40950	40950	40950	40900	52
268	20240418	142900	4059588150	40900	41000	41000	40900	50
269	20240418	142800	4057538900	41000	40900	41000	40900	88
270	20240418	142700	4053934300	40950	40850	40950	40850	220
271	20240418	142600	4044935600	40850	40850	40900	40850	49
272	20240418	142500	4042932150	40850	40850	40850	40850	66
273	20240418	142400	4040236050	40800	40750	40850	40750	77
274	20240418	142300	4037093700	40700	40800	40800	40700	62
275	20240418	142200	4034565500	40750	40700	40750	40700	55
276	20240418	142100	4032324500	40700	40700	40700	40650	257
277	20240418	142000	4021866000	40650	40650	40700	40650	352
278	20240418	141900	4007554850	40650	40650	40700	40650	36
279	20240418	141800	4006091000	40650	40700	40750	40650	858
280	20240418	141700	3971200400	40700	40750	40750	40700	51
281	20240418	141600	3969123550	40750	40800	40800	40750	127
282	20240418	141500	3963948250	40800	40750	40800	40700	60
283	20240418	141400	3961503200	40750	40750	40750	40750	82
284	20240418	141300	3958161700	40750	40750	40800	40700	624
285	20240418	141200	3932760350	40750	40800	40800	40750	125
286	20240418	141100	3927666400	40800	40850	40850	40800	1016
287	20240418	141000	3886186800	40900	40950	40950	40900	273
288	20240418	140900	3875021050	40950	40950	40950	40950	66
289	20240418	140800	3872318350	40950	41000	41000	40950	5
290	20240418	140700	3872113550	41000	40900	41000	40850	81
291	20240418	140600	3868799550	40900	40900	40900	40850	171
292	20240418	140500	3861808650	40900	40950	41000	40900	188
293	20240418	140400	3854115200	40950	41000	41000	40950	260
294	20240418	140300	3843466100	41000	41050	41100	41000	411
295	20240418	140200	3826603150	41100	41100	41100	41100	0
296	20240418	140100	3826603150	41100	41100	41100	41050	22
297	20240418	140000	3825699350	41150	41050	41150	41050	165
298	20240418	135900	3818922500	41100	41200	41200	41100	318
299	20240418	135800	3805849550	41200	41200	41200	41150	93
300	20240418	135700	3802019100	41150	41150	41150	41150	68
301	20240418	135600	3799220900	41150	41100	41150	41100	45
302	20240418	135500	3797369350	41150	41150	41150	41150	19
303	20240418	135400	3796587500	41150	41150	41200	41100	141
304	20240418	135300	3790785350	41150	41150	41150	41150	15
305	20240418	135200	3790168100	41150	41150	41200	41150	210
306	20240418	135100	3781524200	41150	41150	41150	41150	0
307	20240418	135000	3781524200	41150	41200	41200	41150	99
308	20240418	134900	3777445550	41200	41100	41200	41100	252
309	20240418	134800	3767064100	41150	41150	41200	41150	57
310	20240418	134700	3764717150	41150	41200	41200	41150	188
311	20240418	134600	3756980900	41150	41150	41150	41150	40
312	20240418	134500	3755334900	41150	41150	41150	41150	64
313	20240418	134400	3752701300	41200	41150	41200	41100	56
314	20240418	134300	3750395250	41200	41150	41200	41150	100
315	20240418	134200	3746278450	41150	41150	41150	41150	79
316	20240418	134100	3743027600	41200	41200	41200	41200	99
317	20240418	134000	3738948800	41200	41200	41200	41200	23
318	20240418	133900	3738001200	41250	41200	41250	41200	96
319	20240418	133800	3734045400	41150	41150	41150	41150	3
320	20240418	133700	3733921950	41150	41150	41150	41150	65
321	20240418	133600	3731247200	41100	41100	41100	41100	8
322	20240418	133500	3730918400	41150	41150	41200	41150	57
323	20240418	133400	3728571050	41100	41200	41200	41100	100
324	20240418	133300	3724456050	41150	41150	41200	41150	62
325	20240418	133200	3721904350	41200	41200	41200	41200	36
326	20240418	133100	3720421150	41150	41150	41150	41150	56
327	20240418	133000	3718116750	41200	41150	41200	41150	60
328	20240418	132900	3715646650	41100	41100	41100	41100	4
329	20240418	132800	3715482250	41150	41150	41200	41150	53
330	20240418	132700	3713299500	41100	41200	41200	41100	197
331	20240418	132600	3705200750	41200	41150	41200	41100	53
332	20240418	132500	3703018200	41150	41200	41200	41100	115
333	20240418	132400	3698283800	41200	41200	41200	41200	39
334	20240418	132300	3696677000	41150	41200	41200	41150	6
335	20240418	132200	3696429900	41150	41150	41200	41150	79
336	20240418	132100	3693177250	41150	41150	41150	41150	20
337	20240418	132000	3692354250	41200	41200	41200	41150	50
338	20240418	131900	3690294500	41150	41150	41150	41100	43
339	20240418	131800	3688525650	41200	41200	41200	41200	75
340	20240418	131700	3685435650	41200	41150	41200	41150	59
341	20240418	131600	3683006000	41150	41200	41200	41150	416
342	20240418	131500	3665886550	41200	41150	41200	41150	117
343	20240418	131400	3661069900	41200	41200	41200	41150	40
344	20240418	131300	3659422500	41200	41200	41200	41150	71
345	20240418	131200	3656498100	41200	41150	41200	41150	16
346	20240418	131100	3655839500	41150	41250	41250	41150	279
347	20240418	131000	3644346750	41250	41200	41250	41200	26
348	20240418	130900	3643275150	41250	41200	41250	41150	212
349	20240418	130800	3634543750	41200	41200	41250	41200	157
350	20240418	130700	3628074550	41200	41250	41250	41200	53
351	20240418	130600	3625889150	41200	41150	41200	41150	26
352	20240418	130500	3624818000	41150	41250	41250	41150	56
353	20240418	130400	3622510000	41200	41200	41250	41200	151
354	20240418	130300	3616288300	41250	41250	41250	41250	9
355	20240418	130200	3615917050	41250	41250	41250	41200	72
356	20240418	130100	3612948050	41250	41300	41300	41250	143
357	20240418	130000	3607049000	41300	41200	41300	41200	37
358	20240418	125900	3605521000	41250	41200	41300	41200	460
359	20240418	125800	3586550300	41200	41200	41200	41150	49
360	20240418	125700	3584532000	41150	41200	41200	41150	33
361	20240418	125600	3583173900	41200	41200	41250	41200	147
362	20240418	125500	3577115700	41200	41150	41200	41150	111
363	20240418	125400	3572543300	41200	41200	41200	41200	48
364	20240418	125300	3570565700	41150	41200	41200	41150	93
365	20240418	125200	3566736850	41200	41200	41200	41200	94
366	20240418	125100	3562864050	41150	41200	41200	41150	9
367	20240418	125000	3562493300	41150	41150	41150	41150	1
368	20240418	124900	3562452150	41200	41200	41200	41200	81
369	20240418	124800	3559114950	41150	41150	41200	41150	54
370	20240418	124700	3556892800	41150	41200	41200	41150	44
371	20240418	124600	3555080050	41150	41200	41200	41150	76
372	20240418	124500	3551950100	41150	41150	41200	41100	149
373	20240418	124400	3545818400	41150	41100	41150	41100	28
374	20240418	124300	3544666450	41100	41150	41150	41100	188
375	20240418	124200	3536933600	41150	41150	41150	41150	22
376	20240418	124100	3536028300	41150	41100	41150	41100	84
377	20240418	124000	3532572550	41150	41150	41150	41150	1
378	20240418	123900	3532531400	41150	41150	41150	41150	73
379	20240418	123800	3529527450	41150	41150	41150	41150	188
380	20240418	123700	3521791250	41200	41200	41200	41200	36
381	20240418	123600	3520308050	41200	41200	41200	41200	49
382	20240418	123500	3518289250	41200	41250	41250	41200	179
383	20240418	123400	3510910700	41250	41250	41250	41250	36
384	20240418	123300	3509425700	41200	41200	41200	41200	171
385	20240418	123200	3502380500	41200	41200	41200	41200	36
386	20240418	123100	3500897300	41150	41150	41150	41150	25
387	20240418	123000	3499868550	41150	41100	41150	41100	156
388	20240418	122900	3493449950	41150	41100	41150	41100	11
389	20240418	122800	3492997350	41150	41150	41150	41150	236
390	20240418	122700	3483285950	41150	41150	41150	41150	37
391	20240418	122600	3481763400	41150	41200	41200	41150	93
392	20240418	122500	3477934050	41150	41150	41200	41150	48
393	20240418	122400	3475958750	41200	41200	41200	41200	41
394	20240418	122300	3474269550	41150	41150	41150	41100	93
395	20240418	122200	3470443450	41150	41200	41250	41150	50
396	20240418	122100	3468381750	41200	41200	41200	41200	212
397	20240418	122000	3459647350	41150	41100	41150	41100	152
398	20240418	121900	3453393100	41100	41100	41150	41100	159
399	20240418	121800	3446856400	41100	41050	41100	41050	500
400	20240418	121700	3426325700	41050	41050	41050	41050	112
401	20240418	121600	3421728100	41000	41050	41050	41000	11
402	20240418	121500	3421277050	41050	41050	41050	41000	77
403	20240418	121400	3418117500	41050	40900	41050	40850	4789
404	20240418	121300	3222219250	40900	40850	40900	40850	38
405	20240418	121200	3220665150	40850	40900	40900	40850	20
406	20240418	121100	3219847950	40900	40900	40900	40900	49
407	20240418	121000	3217843850	40900	40850	40900	40850	59
408	20240418	120900	3215431600	40850	40900	40900	40850	111
409	20240418	120800	3210895450	40850	40850	40850	40850	0
410	20240418	120700	3210895450	40850	40850	40850	40850	41
411	20240418	120600	3209220600	40900	40850	40900	40850	47
412	20240418	120500	3207298850	40850	40900	40900	40850	26
413	20240418	120400	3206236500	40900	40900	40900	40850	49
414	20240418	120300	3204232900	40850	40900	40900	40850	194
415	20240418	120200	3196300600	40900	40850	40900	40850	56
416	20240418	120100	3194011200	40850	40900	40900	40850	62
417	20240418	120000	3191476700	40900	40900	40900	40900	236
418	20240418	115900	3181824300	40850	40850	40850	40850	154
419	20240418	115800	3175533400	40800	40800	40850	40800	122
420	20240418	115700	3170554000	40800	40800	40800	40800	112
421	20240418	115600	3165984400	40800	40800	40800	40800	48
422	20240418	115500	3164026000	40800	40800	40800	40800	326
423	20240418	115400	3150725200	40850	40850	40850	40850	178
424	20240418	115300	3143453900	40800	40800	40800	40800	18
425	20240418	115200	3142719500	40850	40850	40850	40850	4
426	20240418	115100	3142556100	40850	40850	40850	40850	73
427	20240418	115000	3139574050	40850	40850	40850	40850	0
428	20240418	114900	3139574050	40850	40800	40850	40800	152
429	20240418	114800	3133370650	40850	40850	40850	40850	37
430	20240418	114700	3131859200	40850	40850	40850	40850	45
431	20240418	114600	3130020950	40800	40800	40800	40800	163
432	20240418	114500	3123370550	40850	40850	40900	40850	311
433	20240418	114400	3110665550	40850	40900	40900	40850	376
434	20240418	114300	3095288100	40850	40900	40900	40850	767
435	20240418	114200	3063918600	40900	40900	40900	40900	2
436	20240418	114100	3063836800	40850	40850	40900	40850	98
437	20240418	114000	3059831700	40850	40850	40950	40850	331
438	20240418	113900	3046306150	40900	40950	40950	40900	86
439	20240418	113800	3042786950	40900	40900	40950	40900	84
440	20240418	113700	3039351300	40950	40900	41000	40900	46
441	20240418	113600	3037469650	40900	40850	41000	40850	246
442	20240418	113500	3027403800	40800	40800	40800	40800	145
443	20240418	113400	3021487800	40800	40800	40800	40800	47
444	20240418	113300	3019570200	40800	40750	40800	40750	4
445	20240418	113200	3019407050	40800	40800	40800	40800	162
446	20240418	113100	3012797450	40850	40800	40850	40800	153
447	20240418	113000	3006553900	40800	40800	40850	40800	51
448	20240418	112900	3004471150	40800	40800	40800	40800	188
449	20240418	112800	2996800750	40800	40850	40900	40800	155
450	20240418	112700	2990473200	40900	40900	40900	40850	396
451	20240418	112600	2974288950	40900	40900	41000	40900	96
452	20240418	112500	2970359450	40950	40950	40950	40950	98
453	20240418	112400	2966346350	40950	40950	40950	40950	61
454	20240418	112300	2963848400	40950	40900	40950	40900	43
455	20240418	112200	2962087900	40900	40950	41050	40900	239
456	20240418	112100	2952301000	40950	40950	41000	40950	108
457	20240418	112000	2947876550	40950	40950	40950	40950	21
458	20240418	111900	2947016600	40950	40950	41000	40950	266
459	20240418	111800	2936120050	41050	41000	41050	40950	176
460	20240418	111700	2928909550	41050	41050	41050	41050	36
461	20240418	111600	2927431750	41050	41000	41050	41000	112
462	20240418	111500	2922839650	41050	41050	41050	41050	37
463	20240418	111400	2921320800	41050	41000	41050	41000	66
464	20240418	111300	2918614300	41050	41000	41050	41000	132
465	20240418	111200	2913199850	41000	41000	41050	41000	222
466	20240418	111100	2904094700	41100	41050	41100	41050	69
467	20240418	111000	2901262150	41050	41000	41050	40950	144
468	20240418	110900	2895362600	41050	41050	41150	41050	122
469	20240418	110800	2890348200	41050	41050	41100	41050	97
470	20240418	110700	2886364950	41050	41050	41100	41050	34
471	20240418	110600	2884969150	41100	41150	41150	41100	235
472	20240418	110500	2875305000	41100	41050	41150	41050	105
473	20240418	110400	2870990450	41050	41000	41050	41000	120
474	20240418	110300	2866067900	41050	40950	41100	40950	380
475	20240418	110200	2850496250	40950	40950	40950	40950	38
476	20240418	110100	2848940150	40900	40900	40900	40900	64
477	20240418	110000	2846322550	40900	40850	40900	40850	41
478	20240418	105900	2844645700	40900	40800	40900	40800	82
479	20240418	105800	2841297650	40850	40850	40850	40800	88
480	20240418	105700	2837704850	40800	40900	40950	40800	81
481	20240418	105600	2834398300	40850	40900	40900	40800	162
482	20240418	105500	2827783750	40900	40850	40900	40850	77
483	20240418	105400	2824638050	40950	40900	40950	40850	46
484	20240418	105300	2822756600	40900	40950	41000	40800	109
485	20240418	105200	2818301550	40900	41000	41000	40850	463
486	20240418	105100	2799356200	41000	40950	41000	40950	184
487	20240418	105000	2791819550	40950	40950	40950	40900	41
488	20240418	104900	2790140650	40900	41000	41000	40900	239
489	20240418	104800	2780353700	41000	41000	41000	41000	0
490	20240418	104700	2780353700	41000	40950	41000	40850	67
491	20240418	104600	2777612050	40950	40950	41000	40850	150
492	20240418	104500	2771479500	40950	40950	41100	40900	131
493	20240418	104400	2766115000	40950	40950	41050	40850	361
494	20240418	104300	2751347400	40950	40950	41000	40900	94
495	20240418	104200	2747499000	40950	41000	41050	40850	37
496	20240418	104100	2745983150	41050	41000	41050	40900	838
497	20240418	104000	2711660600	41000	40950	41000	40900	525
498	20240418	103900	2690147700	40950	41000	41050	40950	641
499	20240418	103800	2663871150	41000	41050	41050	41000	79
500	20240418	103700	2660628700	41050	41050	41100	41050	129
501	20240418	103600	2655333200	41050	41250	41250	41050	1304
502	20240418	103500	2601686450	41300	41250	41300	41200	463
503	20240418	103400	2582604500	41250	41300	41350	41250	546
504	20240418	103300	2560061050	41300	41400	41400	41300	633
505	20240418	103200	2533875650	41450	41350	41450	41350	241
506	20240418	103100	2523903700	41350	41300	41350	41300	1561
507	20240418	103000	2459425150	41300	41300	41300	41250	179
508	20240418	102900	2452033850	41250	41250	41300	41250	391
509	20240418	102800	2435904850	41250	41200	41250	41200	459
510	20240418	102700	2416971150	41200	41150	41250	41150	564
511	20240418	102600	2393733750	41150	41100	41150	41100	215
512	20240418	102500	2384887450	41100	41150	41150	41100	111
513	20240418	102400	2380325300	41150	41150	41150	41100	219
514	20240418	102300	2371321750	41150	41050	41150	41050	233
515	20240418	102200	2361744550	41100	41100	41100	41050	429
516	20240418	102100	2344121900	41100	41100	41100	41050	119
517	20240418	102000	2339231500	41050	41050	41050	41050	34
518	20240418	101900	2337835800	41050	41050	41050	41000	101
519	20240418	101800	2333689900	41000	41050	41050	41000	21
520	20240418	101700	2332828650	41050	41050	41100	41050	60
521	20240418	101600	2330364950	41000	41100	41100	41000	178
522	20240418	101500	2323059250	41100	41100	41100	41100	74
523	20240418	101400	2320017850	41100	41100	41100	41050	218
524	20240418	101300	2311067950	41100	41100	41100	41100	207
525	20240418	101200	2302560250	41050	41100	41100	41050	190
526	20240418	101100	2294760100	41100	41000	41100	41000	591
527	20240418	101000	2270513100	41050	40950	41050	40900	421
528	20240418	100900	2253260900	40950	41000	41050	40950	321
529	20240418	100800	2240110850	41000	41100	41100	41000	937
530	20240418	100700	2201663350	41100	41150	41150	41100	172
531	20240418	100600	2194592150	41150	41100	41200	41100	175
532	20240418	100500	2187390250	41100	41200	41200	41100	797
533	20240418	100400	2154582550	41150	41150	41200	41150	371
534	20240418	100300	2139314150	41150	41150	41200	41150	424
535	20240418	100200	2121864050	41150	41100	41150	41100	282
536	20240418	100100	2110266500	41150	40950	41150	40950	2170
537	20240418	100000	2021212950	40950	40750	40950	40700	1993
538	20240418	095900	1939784600	40700	40650	40700	40650	224
539	20240418	095800	1930673850	40700	40700	40700	40700	257
540	20240418	095700	1920213950	40750	40750	40750	40700	139
541	20240418	095600	1914554800	40750	40700	40750	40700	55
542	20240418	095500	1912316050	40750	40700	40750	40700	90
543	20240418	095400	1908649050	40700	40750	40750	40700	27
544	20240418	095300	1907550050	40750	40700	40750	40700	61
545	20240418	095200	1905065400	40700	40750	40750	40700	315
546	20240418	095100	1892230300	40800	40750	40850	40750	399
547	20240418	095000	1875955350	40800	40800	40800	40750	384
548	20240418	094900	1860294100	40800	40850	40850	40800	92
549	20240418	094800	1856536450	40800	40850	40850	40800	180
550	20240418	094700	1849192350	40850	40800	40850	40800	152
551	20240418	094600	1842984750	40800	40800	40800	40800	158
552	20240418	094500	1836538350	40800	40800	40850	40800	717
553	20240418	094400	1807283150	40750	40750	40750	40700	523
554	20240418	094300	1785981550	40700	40700	40750	40700	337
555	20240418	094200	1772250900	40750	40700	40750	40600	215
556	20240418	094100	1763506600	40650	40650	40700	40650	444
557	20240418	094000	1745453750	40650	40550	40650	40550	106
558	20240418	093900	1741147750	40600	40650	40650	40600	86
559	20240418	093800	1737656050	40650	40600	40700	40600	116
560	20240418	093700	1732941550	40650	40650	40700	40600	269
561	20240418	093600	1722016350	40700	40800	40800	40650	229
562	20240418	093500	1712695050	40750	40750	40750	40750	74
563	20240418	093400	1709679550	40750	40850	40850	40750	279
564	20240418	093300	1698294300	40800	40900	40900	40750	454
565	20240418	093200	1679764100	40900	40650	40950	40650	3422
566	20240418	093100	1540141500	40600	40600	40600	40550	780
567	20240418	093000	1508481950	40650	40650	40700	40650	96
568	20240418	092900	1504577700	40700	40700	40700	40650	59
569	20240418	092800	1502179150	40550	40700	40700	40550	333
570	20240418	092700	1488650800	40650	40550	40700	40550	191
571	20240418	092600	1480891300	40600	40600	40600	40550	346
572	20240418	092500	1466855650	40600	40650	40650	40600	174
573	20240418	092400	1459789400	40600	40750	40750	40600	362
574	20240418	092300	1445054950	40750	40650	40750	40550	399
575	20240418	092200	1428820800	40650	40650	40700	40550	207
576	20240418	092100	1420410050	40650	40650	40650	40500	486
577	20240418	092000	1400688900	40650	40650	40750	40600	430
578	20240418	091900	1383192750	40600	40750	40750	40600	856
579	20240418	091800	1348384050	40800	40800	40850	40650	1042
580	20240418	091700	1305941250	40800	40850	40850	40800	326
581	20240418	091600	1292633950	40800	40800	40900	40800	700
582	20240418	091500	1264052050	40900	40900	40950	40800	983
583	20240418	091400	1223864450	40900	40800	40900	40700	1958
584	20240418	091300	1143906650	40850	40700	40900	40700	1439
585	20240418	091200	1085169100	40700	40600	40800	40600	1884
586	20240418	091100	1008513600	40650	40550	40650	40500	905
587	20240418	091000	971815250	40600	40550	40700	40400	3299
588	20240418	090900	838141500	40350	40400	40550	40300	1943
589	20240418	090800	759582100	40400	40650	40950	40300	4698
590	20240418	090700	568383300	40650	40150	40700	40100	2497
591	20240418	090600	467429700	40100	39750	40100	39750	3803
592	20240418	090500	315630350	39750	39600	39800	39550	1032
593	20240418	090400	274615450	39550	39600	39850	39550	1209
594	20240418	090300	226644400	39600	39400	39950	39400	3254
595	20240418	090200	97360750	39450	39250	39450	39100	938
596	20240418	090100	60508700	39250	38850	39250	38600	1225
597	20240418	090000	12708450	38850	38900	38900	38700	327