KissMeData/332570/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	204700	237016160	2970	2970	2970	2970	1974
3	20240418	204600	237016160	2970	2970	2970	2970	0
4	20240418	204500	237016160	2970	2970	2970	2970	0
5	20240418	204400	237016160	2970	2970	2970	2970	0
6	20240418	204300	237016160	2970	2970	2970	2970	0
7	20240418	204200	237016160	2970	2970	2970	2970	0
8	20240418	204100	237016160	2970	2970	2970	2970	0
9	20240418	204000	237016160	2970	2970	2970	2970	0
10	20240418	203900	237016160	2970	2970	2970	2970	0
11	20240418	203800	237016160	2970	2970	2970	2970	0
12	20240418	203700	237016160	2970	2970	2970	2970	0
13	20240418	203600	237016160	2970	2970	2970	2970	0
14	20240418	203500	237016160	2970	2970	2970	2970	0
15	20240418	203400	237016160	2970	2970	2970	2970	0
16	20240418	203300	237016160	2970	2970	2970	2970	0
17	20240418	203200	237016160	2970	2970	2970	2970	0
18	20240418	203100	237016160	2970	2970	2970	2970	0
19	20240418	203000	237016160	2970	2970	2970	2970	0
20	20240418	202900	237016160	2970	2970	2970	2970	0
21	20240418	202800	237016160	2970	2970	2970	2970	0
22	20240418	202700	237016160	2970	2970	2970	2970	0
23	20240418	202600	237016160	2970	2970	2970	2970	0
24	20240418	202500	237016160	2970	2970	2970	2970	0
25	20240418	202400	237016160	2970	2970	2970	2970	0
26	20240418	202300	237016160	2970	2970	2970	2970	0
27	20240418	202200	237016160	2970	2970	2970	2970	0
28	20240418	202100	237016160	2970	2970	2970	2970	0
29	20240418	202000	237016160	2970	2970	2970	2970	0
30	20240418	201900	237016160	2970	2970	2970	2970	0
31	20240418	201800	237016160	2970	2970	2970	2970	0
32	20240418	201700	237016160	2970	2970	2970	2970	1974
33	20240418	201600	237016160	2970	2970	2970	2970	0
34	20240418	201500	237016160	2970	2970	2970	2970	0
35	20240418	201400	237016160	2970	2970	2970	2970	0
36	20240418	201300	237016160	2970	2970	2970	2970	0
37	20240418	201200	237016160	2970	2970	2970	2970	0
38	20240418	201100	237016160	2970	2970	2970	2970	0
39	20240418	201000	237016160	2970	2970	2970	2970	0
40	20240418	200900	237016160	2970	2970	2970	2970	0
41	20240418	200800	237016160	2970	2970	2970	2970	0
42	20240418	200700	237016160	2970	2970	2970	2970	0
43	20240418	200600	237016160	2970	2970	2970	2970	0
44	20240418	200500	237016160	2970	2970	2970	2970	0
45	20240418	200400	237016160	2970	2970	2970	2970	0
46	20240418	200300	237016160	2970	2970	2970	2970	0
47	20240418	200200	237016160	2970	2970	2970	2970	0
48	20240418	200100	237016160	2970	2970	2970	2970	0
49	20240418	200000	237016160	2970	2970	2970	2970	0
50	20240418	195900	237016160	2970	2970	2970	2970	0
51	20240418	195800	237016160	2970	2970	2970	2970	0
52	20240418	195700	237016160	2970	2970	2970	2970	0
53	20240418	195600	237016160	2970	2970	2970	2970	0
54	20240418	195500	237016160	2970	2970	2970	2970	0
55	20240418	195400	237016160	2970	2970	2970	2970	0
56	20240418	195300	237016160	2970	2970	2970	2970	0
57	20240418	195200	237016160	2970	2970	2970	2970	0
58	20240418	195100	237016160	2970	2970	2970	2970	0
59	20240418	195000	237016160	2970	2970	2970	2970	0
60	20240418	194900	237016160	2970	2970	2970	2970	0
61	20240418	194800	237016160	2970	2970	2970	2970	0
62	20240418	194700	237016160	2970	2970	2970	2970	1974
63	20240418	194600	237016160	2970	2970	2970	2970	0
64	20240418	194500	237016160	2970	2970	2970	2970	0
65	20240418	194400	237016160	2970	2970	2970	2970	0
66	20240418	194300	237016160	2970	2970	2970	2970	0
67	20240418	194200	237016160	2970	2970	2970	2970	0
68	20240418	194100	237016160	2970	2970	2970	2970	0
69	20240418	194000	237016160	2970	2970	2970	2970	0
70	20240418	193900	237016160	2970	2970	2970	2970	0
71	20240418	193800	237016160	2970	2970	2970	2970	0
72	20240418	193700	237016160	2970	2970	2970	2970	0
73	20240418	193600	237016160	2970	2970	2970	2970	0
74	20240418	193500	237016160	2970	2970	2970	2970	0
75	20240418	193400	237016160	2970	2970	2970	2970	0
76	20240418	193300	237016160	2970	2970	2970	2970	0
77	20240418	193200	237016160	2970	2970	2970	2970	0
78	20240418	193100	237016160	2970	2970	2970	2970	0
79	20240418	193000	237016160	2970	2970	2970	2970	0
80	20240418	192900	237016160	2970	2970	2970	2970	0
81	20240418	192800	237016160	2970	2970	2970	2970	0
82	20240418	192700	237016160	2970	2970	2970	2970	0
83	20240418	192600	237016160	2970	2970	2970	2970	0
84	20240418	192500	237016160	2970	2970	2970	2970	0
85	20240418	192400	237016160	2970	2970	2970	2970	0
86	20240418	192300	237016160	2970	2970	2970	2970	0
87	20240418	192200	237016160	2970	2970	2970	2970	0
88	20240418	192100	237016160	2970	2970	2970	2970	0
89	20240418	192000	237016160	2970	2970	2970	2970	0
90	20240418	191900	237016160	2970	2970	2970	2970	0
91	20240418	191800	237016160	2970	2970	2970	2970	0
92	20240418	191700	237016160	2970	2970	2970	2970	1974
93	20240418	191600	237016160	2970	2970	2970	2970	0
94	20240418	191500	237016160	2970	2970	2970	2970	0
95	20240418	191400	237016160	2970	2970	2970	2970	0
96	20240418	191300	237016160	2970	2970	2970	2970	0
97	20240418	191200	237016160	2970	2970	2970	2970	0
98	20240418	191100	237016160	2970	2970	2970	2970	0
99	20240418	191000	237016160	2970	2970	2970	2970	0
100	20240418	190900	237016160	2970	2970	2970	2970	0
101	20240418	190800	237016160	2970	2970	2970	2970	0
102	20240418	190700	237016160	2970	2970	2970	2970	0
103	20240418	190600	237016160	2970	2970	2970	2970	0
104	20240418	190500	237016160	2970	2970	2970	2970	0
105	20240418	190400	237016160	2970	2970	2970	2970	0
106	20240418	190300	237016160	2970	2970	2970	2970	0
107	20240418	190200	237016160	2970	2970	2970	2970	0
108	20240418	190100	237016160	2970	2970	2970	2970	0
109	20240418	190000	237016160	2970	2970	2970	2970	0
110	20240418	185900	237016160	2970	2970	2970	2970	0
111	20240418	185800	237016160	2970	2970	2970	2970	0
112	20240418	185700	237016160	2970	2970	2970	2970	0
113	20240418	185600	237016160	2970	2970	2970	2970	0
114	20240418	185500	237016160	2970	2970	2970	2970	0
115	20240418	185400	237016160	2970	2970	2970	2970	0
116	20240418	185300	237016160	2970	2970	2970	2970	0
117	20240418	185200	237016160	2970	2970	2970	2970	0
118	20240418	185100	237016160	2970	2970	2970	2970	0
119	20240418	185000	237016160	2970	2970	2970	2970	0
120	20240418	184900	237016160	2970	2970	2970	2970	0
121	20240418	184800	237016160	2970	2970	2970	2970	0
122	20240418	184700	237016160	2970	2970	2970	2970	1974
123	20240418	184600	237016160	2970	2970	2970	2970	0
124	20240418	184500	237016160	2970	2970	2970	2970	0
125	20240418	184400	237016160	2970	2970	2970	2970	0
126	20240418	184300	237016160	2970	2970	2970	2970	0
127	20240418	184200	237016160	2970	2970	2970	2970	0
128	20240418	184100	237016160	2970	2970	2970	2970	0
129	20240418	184000	237016160	2970	2970	2970	2970	0
130	20240418	183900	237016160	2970	2970	2970	2970	0
131	20240418	183800	237016160	2970	2970	2970	2970	0
132	20240418	183700	237016160	2970	2970	2970	2970	0
133	20240418	183600	237016160	2970	2970	2970	2970	0
134	20240418	183500	237016160	2970	2970	2970	2970	0
135	20240418	183400	237016160	2970	2970	2970	2970	0
136	20240418	183300	237016160	2970	2970	2970	2970	0
137	20240418	183200	237016160	2970	2970	2970	2970	0
138	20240418	183100	237016160	2970	2970	2970	2970	0
139	20240418	183000	237016160	2970	2970	2970	2970	0
140	20240418	182900	237016160	2970	2970	2970	2970	0
141	20240418	182800	237016160	2970	2970	2970	2970	0
142	20240418	182700	237016160	2970	2970	2970	2970	0
143	20240418	182600	237016160	2970	2970	2970	2970	0
144	20240418	182500	237016160	2970	2970	2970	2970	0
145	20240418	182400	237016160	2970	2970	2970	2970	0
146	20240418	182300	237016160	2970	2970	2970	2970	0
147	20240418	182200	237016160	2970	2970	2970	2970	0
148	20240418	182100	237016160	2970	2970	2970	2970	0
149	20240418	182000	237016160	2970	2970	2970	2970	0
150	20240418	181900	237016160	2970	2970	2970	2970	0
151	20240418	181800	237016160	2970	2970	2970	2970	0
152	20240418	181700	237016160	2970	2970	2970	2970	1974
153	20240418	181600	237016160	2970	2970	2970	2970	0
154	20240418	181500	237016160	2970	2970	2970	2970	0
155	20240418	181400	237016160	2970	2970	2970	2970	0
156	20240418	181300	237016160	2970	2970	2970	2970	0
157	20240418	181200	237016160	2970	2970	2970	2970	0
158	20240418	181100	237016160	2970	2970	2970	2970	0
159	20240418	181000	237016160	2970	2970	2970	2970	0
160	20240418	180900	237016160	2970	2970	2970	2970	0
161	20240418	180800	237016160	2970	2970	2970	2970	0
162	20240418	180700	237016160	2970	2970	2970	2970	0
163	20240418	180600	237016160	2970	2970	2970	2970	0
164	20240418	180500	237016160	2970	2970	2970	2970	0
165	20240418	180400	237016160	2970	2970	2970	2970	0
166	20240418	180300	237016160	2970	2970	2970	2970	0
167	20240418	180200	237016160	2970	2970	2970	2970	0
168	20240418	180100	237016160	2970	2970	2970	2970	0
169	20240418	180000	237016160	2970	2970	2970	2970	0
170	20240418	175900	237016160	2970	2970	2970	2970	0
171	20240418	175800	237016160	2970	2970	2970	2970	0
172	20240418	175700	237016160	2970	2970	2970	2970	0
173	20240418	175600	237016160	2970	2970	2970	2970	0
174	20240418	175500	237016160	2970	2970	2970	2970	0
175	20240418	175400	237016160	2970	2970	2970	2970	0
176	20240418	175300	237016160	2970	2970	2970	2970	0
177	20240418	175200	237016160	2970	2970	2970	2970	0
178	20240418	175100	237016160	2970	2970	2970	2970	0
179	20240418	175000	237016160	2970	2970	2970	2970	0
180	20240418	174900	237016160	2970	2970	2970	2970	0
181	20240418	174800	237016160	2970	2970	2970	2970	0
182	20240418	174700	237016160	2970	2970	2970	2970	1974
183	20240418	174600	237016160	2970	2970	2970	2970	0
184	20240418	174500	237016160	2970	2970	2970	2970	0
185	20240418	174400	237016160	2970	2970	2970	2970	0
186	20240418	174300	237016160	2970	2970	2970	2970	0
187	20240418	174200	237016160	2970	2970	2970	2970	0
188	20240418	174100	237016160	2970	2970	2970	2970	0
189	20240418	174000	237016160	2970	2970	2970	2970	0
190	20240418	173900	237016160	2970	2970	2970	2970	0
191	20240418	173800	237016160	2970	2970	2970	2970	0
192	20240418	173700	237016160	2970	2970	2970	2970	0
193	20240418	173600	237016160	2970	2970	2970	2970	0
194	20240418	173500	237016160	2970	2970	2970	2970	0
195	20240418	173400	237016160	2970	2970	2970	2970	0
196	20240418	173300	237016160	2970	2970	2970	2970	0
197	20240418	173200	237016160	2970	2970	2970	2970	0
198	20240418	173100	237016160	2970	2970	2970	2970	0
199	20240418	173000	237016160	2970	2970	2970	2970	0
200	20240418	172900	237016160	2970	2970	2970	2970	0
201	20240418	172800	237016160	2970	2970	2970	2970	0
202	20240418	172700	237016160	2970	2970	2970	2970	0
203	20240418	172600	237016160	2970	2970	2970	2970	0
204	20240418	172500	237016160	2970	2970	2970	2970	0
205	20240418	172400	237016160	2970	2970	2970	2970	0
206	20240418	172300	237016160	2970	2970	2970	2970	0
207	20240418	172200	237016160	2970	2970	2970	2970	0
208	20240418	172100	237016160	2970	2970	2970	2970	0
209	20240418	172000	237016160	2970	2970	2970	2970	0
210	20240418	171900	237016160	2970	2970	2970	2970	0
211	20240418	171800	237016160	2970	2970	2970	2970	0
212	20240418	171700	237016160	2970	2970	2970	2970	1974
213	20240418	171600	237016160	2970	2970	2970	2970	0
214	20240418	171500	237016160	2970	2970	2970	2970	0
215	20240418	171400	237016160	2970	2970	2970	2970	0
216	20240418	171300	237016160	2970	2970	2970	2970	0
217	20240418	171200	237016160	2970	2970	2970	2970	0
218	20240418	171100	237016160	2970	2970	2970	2970	0
219	20240418	171000	237016160	2970	2970	2970	2970	0
220	20240418	170900	237016160	2970	2970	2970	2970	0
221	20240418	170800	237016160	2970	2970	2970	2970	0
222	20240418	170700	237016160	2970	2970	2970	2970	0
223	20240418	170600	237016160	2970	2970	2970	2970	0
224	20240418	170500	237016160	2970	2970	2970	2970	0
225	20240418	170400	237016160	2970	2970	2970	2970	0
226	20240418	170300	237016160	2970	2970	2970	2970	0
227	20240418	170200	237016160	2970	2970	2970	2970	0
228	20240418	170100	237016160	2970	2970	2970	2970	0
229	20240418	170000	237016160	2970	2970	2970	2970	0
230	20240418	165900	237016160	2970	2970	2970	2970	0
231	20240418	165800	237016160	2970	2970	2970	2970	0
232	20240418	165700	237016160	2970	2970	2970	2970	0
233	20240418	165600	237016160	2970	2970	2970	2970	0
234	20240418	165500	237016160	2970	2970	2970	2970	0
235	20240418	165400	237016160	2970	2970	2970	2970	0
236	20240418	165300	237016160	2970	2970	2970	2970	0
237	20240418	165200	237016160	2970	2970	2970	2970	0
238	20240418	165100	237016160	2970	2970	2970	2970	0
239	20240418	165000	237016160	2970	2970	2970	2970	0
240	20240418	164900	237016160	2970	2970	2970	2970	0
241	20240418	164800	237016160	2970	2970	2970	2970	0
242	20240418	164700	237016160	2970	2970	2970	2970	1974
243	20240418	164600	237016160	2970	2970	2970	2970	0
244	20240418	164500	237016160	2970	2970	2970	2970	0
245	20240418	164400	237016160	2970	2970	2970	2970	0
246	20240418	164300	237016160	2970	2970	2970	2970	0
247	20240418	164200	237016160	2970	2970	2970	2970	0
248	20240418	164100	237016160	2970	2970	2970	2970	0
249	20240418	164000	237016160	2970	2970	2970	2970	0
250	20240418	163900	237016160	2970	2970	2970	2970	0
251	20240418	163800	237016160	2970	2970	2970	2970	0
252	20240418	163700	237016160	2970	2970	2970	2970	0
253	20240418	163600	237016160	2970	2970	2970	2970	0
254	20240418	163500	237016160	2970	2970	2970	2970	0
255	20240418	163400	237016160	2970	2970	2970	2970	0
256	20240418	163300	237016160	2970	2970	2970	2970	0
257	20240418	163200	237016160	2970	2970	2970	2970	0
258	20240418	163100	237016160	2970	2970	2970	2970	0
259	20240418	163000	237016160	2970	2970	2970	2970	0
260	20240418	162900	237016160	2970	2970	2970	2970	0
261	20240418	162800	237016160	2970	2970	2970	2970	0
262	20240418	162700	237016160	2970	2970	2970	2970	0
263	20240418	162600	237016160	2970	2970	2970	2970	0
264	20240418	162500	237016160	2970	2970	2970	2970	0
265	20240418	162400	237016160	2970	2970	2970	2970	0
266	20240418	162300	237016160	2970	2970	2970	2970	0
267	20240418	162200	237016160	2970	2970	2970	2970	0
268	20240418	162100	237016160	2970	2970	2970	2970	0
269	20240418	162000	237016160	2970	2970	2970	2970	0
270	20240418	161900	237016160	2970	2970	2970	2970	0
271	20240418	161800	237016160	2970	2970	2970	2970	0
272	20240418	161700	237016160	2970	2970	2970	2970	1974
273	20240418	161600	237016160	2970	2970	2970	2970	0
274	20240418	161500	237016160	2970	2970	2970	2970	0
275	20240418	161400	237016160	2970	2970	2970	2970	0
276	20240418	161300	237016160	2970	2970	2970	2970	0
277	20240418	161200	237016160	2970	2970	2970	2970	0
278	20240418	161100	237016160	2970	2970	2970	2970	0
279	20240418	161000	237016160	2970	2970	2970	2970	0
280	20240418	160900	237016160	2970	2970	2970	2970	0
281	20240418	160800	237016160	2970	2970	2970	2970	0
282	20240418	160700	237016160	2970	2970	2970	2970	0
283	20240418	160600	237016160	2970	2970	2970	2970	0
284	20240418	160500	237016160	2970	2970	2970	2970	0
285	20240418	160400	237016160	2970	2970	2970	2970	0
286	20240418	160300	237016160	2970	2970	2970	2970	0
287	20240418	160200	237016160	2970	2970	2970	2970	0
288	20240418	160100	237016160	2970	2970	2970	2970	0
289	20240418	160000	237016160	2970	2970	2970	2970	0
290	20240418	155900	237016160	2970	2970	2970	2970	0
291	20240418	155800	237016160	2970	2970	2970	2970	0
292	20240418	155700	237016160	2970	2970	2970	2970	0
293	20240418	155600	237016160	2970	2970	2970	2970	0
294	20240418	155500	237016160	2970	2970	2970	2970	0
295	20240418	155400	237016160	2970	2970	2970	2970	0
296	20240418	155300	237016160	2970	2970	2970	2970	0
297	20240418	155200	237016160	2970	2970	2970	2970	0
298	20240418	155100	237016160	2970	2970	2970	2970	0
299	20240418	155000	237016160	2970	2970	2970	2970	0
300	20240418	154900	237016160	2970	2970	2970	2970	0
301	20240418	154800	237016160	2970	2970	2970	2970	0
302	20240418	154700	237016160	2970	2970	2970	2970	1974
303	20240418	154600	237016160	2970	2970	2970	2970	0
304	20240418	154500	237016160	2970	2970	2970	2970	0
305	20240418	154400	237016160	2970	2970	2970	2970	0
306	20240418	154300	237016160	2970	2970	2970	2970	0
307	20240418	154200	237016160	2970	2970	2970	2970	0
308	20240418	154100	237016160	2970	2970	2970	2970	0
309	20240418	154000	237016160	2970	2970	2970	2970	0
310	20240418	153900	237016160	2970	2970	2970	2970	0
311	20240418	153800	237016160	2970	2970	2970	2970	0
312	20240418	153700	237016160	2970	2970	2970	2970	0
313	20240418	153600	237016160	2970	2970	2970	2970	0
314	20240418	153500	237016160	2970	2970	2970	2970	0
315	20240418	153400	237016160	2970	2970	2970	2970	0
316	20240418	153300	237016160	2970	2970	2970	2970	0
317	20240418	153200	237016160	2970	2970	2970	2970	0
318	20240418	153100	237016160	2970	2970	2970	2970	0
319	20240418	153000	237016160	2970	2970	2970	2970	1974
320	20240418	152900	231153380	2975	2975	2975	2975	0
321	20240418	152800	231153380	2975	2975	2975	2975	0
322	20240418	152700	231153380	2975	2975	2975	2975	0
323	20240418	152600	231153380	2975	2975	2975	2975	0
324	20240418	152500	231153380	2975	2975	2975	2975	0
325	20240418	152400	231153380	2975	2975	2975	2975	0
326	20240418	152300	231153380	2975	2975	2975	2975	0
327	20240418	152200	231153380	2975	2975	2975	2975	0
328	20240418	152100	231153380	2975	2975	2975	2975	0
329	20240418	152000	231153380	2975	2975	2975	2975	0
330	20240418	151900	231153380	2975	2975	2975	2975	126
331	20240418	151800	230778530	2975	2975	2975	2975	9
332	20240418	151700	230751755	2970	2970	2970	2970	195
333	20240418	151600	230172605	2975	2975	2975	2975	0
334	20240418	151500	230172605	2975	2975	2975	2975	0
335	20240418	151400	230172605	2975	2975	2975	2975	0
336	20240418	151300	230172605	2975	2975	2975	2975	0
337	20240418	151200	230172605	2975	2975	2975	2975	0
338	20240418	151100	230172605	2975	2950	2975	2950	61
339	20240418	151000	229992030	2975	2975	2975	2975	0
340	20240418	150900	229992030	2975	2975	2975	2975	1
341	20240418	150800	229989055	2945	2955	2955	2945	587
342	20240418	150700	228256300	2975	2975	2975	2975	10
343	20240418	150600	228226550	2980	2980	2980	2980	1
344	20240418	150500	228223570	2980	2980	2980	2980	0
345	20240418	150400	228223570	2980	2980	2980	2980	0
346	20240418	150300	228223570	2980	2970	2980	2970	671
347	20240418	150200	226225165	2975	2975	2975	2975	0
348	20240418	150100	226225165	2975	2975	2975	2975	0
349	20240418	150000	226225165	2975	2975	2975	2975	0
350	20240418	145900	226225165	2975	2975	2975	2975	2
351	20240418	145800	226219215	2955	2955	2955	2955	0
352	20240418	145700	226219215	2955	2955	2955	2955	13
353	20240418	145600	226180800	2980	2980	2980	2980	0
354	20240418	145500	226180800	2980	2980	2980	2980	0
355	20240418	145400	226180800	2980	2980	2980	2980	0
356	20240418	145300	226180800	2980	2980	2980	2980	0
357	20240418	145200	226180800	2980	2980	2980	2980	0
358	20240418	145100	226180800	2980	2980	2980	2980	4
359	20240418	145000	226168880	2960	2980	2980	2960	403
360	20240418	144900	224975940	2960	2960	2960	2960	0
361	20240418	144800	224975940	2960	2960	2960	2960	1
362	20240418	144700	224972980	2980	2980	2980	2980	0
363	20240418	144600	224972980	2980	2980	2980	2980	0
364	20240418	144500	224972980	2980	2980	2980	2980	1
365	20240418	144400	224970000	2980	2975	2980	2975	12046
366	20240418	144300	189130540	2970	2970	2970	2970	175
367	20240418	144200	188610790	2970	2970	2970	2970	2
368	20240418	144100	188604850	2955	2955	2955	2955	0
369	20240418	144000	188604850	2955	2970	2970	2955	11
370	20240418	143900	188572330	2975	2975	2975	2975	0
371	20240418	143800	188572330	2975	2975	2975	2975	0
372	20240418	143700	188572330	2975	2950	2975	2950	181
373	20240418	143600	188034705	2975	2975	2975	2975	0
374	20240418	143500	188034705	2975	2975	2975	2975	0
375	20240418	143400	188034705	2975	2975	2975	2975	0
376	20240418	143300	188034705	2975	2975	2975	2975	0
377	20240418	143200	188034705	2975	2975	2975	2975	90
378	20240418	143100	187766955	2975	2975	2975	2975	3
379	20240418	143000	187758030	2975	2945	2975	2945	7
380	20240418	142900	187737240	2965	2955	2965	2940	15423
381	20240418	142800	142325025	2975	2975	2975	2975	0
382	20240418	142700	142325025	2975	2975	2975	2975	0
383	20240418	142600	142325025	2975	2975	2975	2975	2
384	20240418	142500	142319075	2970	2970	2970	2970	0
385	20240418	142400	142319075	2970	2960	2970	2955	368
386	20240418	142300	141228210	2955	2955	2955	2955	0
387	20240418	142200	141228210	2955	2955	2955	2955	0
388	20240418	142100	141228210	2955	2955	2955	2955	0
389	20240418	142000	141228210	2955	2955	2955	2955	10
390	20240418	141900	141198660	2970	2970	2970	2970	0
391	20240418	141800	141198660	2970	2970	2970	2970	0
392	20240418	141700	141198660	2970	2970	2970	2970	0
393	20240418	141600	141198660	2970	2970	2970	2970	0
394	20240418	141500	141198660	2970	2970	2970	2970	50
395	20240418	141400	141050160	2970	2970	2970	2970	20
396	20240418	141300	140990760	2970	2975	2975	2970	347
397	20240418	141200	139959920	2975	2975	2975	2975	23
398	20240418	141100	139891495	2975	2975	2975	2975	0
399	20240418	141000	139891495	2975	2975	2975	2975	9
400	20240418	140900	139864720	2975	2975	2975	2975	17
401	20240418	140800	139814145	2975	2975	2975	2975	0
402	20240418	140700	139814145	2975	2975	2975	2975	0
403	20240418	140600	139814145	2975	2975	2975	2975	0
404	20240418	140500	139814145	2975	2975	2975	2975	0
405	20240418	140400	139814145	2975	2975	2975	2975	2
406	20240418	140300	139808195	2955	2975	2975	2955	217
407	20240418	140200	139162960	2960	2960	2960	2960	0
408	20240418	140100	139162960	2960	2960	2960	2960	680
409	20240418	140000	137150160	2980	2980	2980	2980	0
410	20240418	135900	137150160	2980	2980	2980	2980	0
411	20240418	135800	137150160	2980	2980	2980	2980	0
412	20240418	135700	137150160	2980	2980	2980	2980	0
413	20240418	135600	137150160	2980	2970	2980	2970	501
414	20240418	135500	135662180	2970	2970	2970	2970	15
415	20240418	135400	135617630	2980	2980	2980	2980	0
416	20240418	135300	135617630	2980	2980	2980	2980	0
417	20240418	135200	135617630	2980	2980	2980	2980	101
418	20240418	135100	135316650	2985	2985	2985	2985	0
419	20240418	135000	135316650	2985	2985	2985	2985	0
420	20240418	134900	135316650	2985	2985	2985	2985	0
421	20240418	134800	135316650	2985	2985	2985	2985	22
422	20240418	134700	135250980	2985	2980	2985	2980	565
423	20240418	134600	133567275	2985	2985	2985	2985	0
424	20240418	134500	133567275	2985	2985	2985	2985	0
425	20240418	134400	133567275	2985	2985	2985	2985	173
426	20240418	134300	133050870	2990	2990	2990	2990	0
427	20240418	134200	133050870	2990	2990	2990	2990	27
428	20240418	134100	132970140	2990	2990	2990	2990	2
429	20240418	134000	132964160	2990	2990	2990	2990	0
430	20240418	133900	132964160	2990	2990	2990	2990	52
431	20240418	133800	132808680	2985	2985	2985	2985	427
432	20240418	133700	131534085	2985	2985	2985	2985	0
433	20240418	133600	131534085	2985	2985	2985	2985	0
434	20240418	133500	131534085	2985	2985	2990	2985	550
435	20240418	133400	129892330	2985	2980	2985	2980	303
436	20240418	133300	128988875	2980	2980	2980	2980	235
437	20240418	133200	128288575	2980	2980	2980	2980	1
438	20240418	133100	128285595	2980	2980	2980	2980	5067
439	20240418	133000	113185935	2980	2980	2980	2980	1497
440	20240418	132900	108724875	2980	2980	2980	2980	80
441	20240418	132800	108486475	2980	2980	2980	2980	75
442	20240418	132700	108262975	2980	2980	2980	2980	20
443	20240418	132600	108203375	2965	2965	2965	2965	20
444	20240418	132500	108144075	2980	2980	2980	2980	0
445	20240418	132400	108144075	2980	2980	2980	2980	1
446	20240418	132300	108141095	2975	2975	2975	2975	0
447	20240418	132200	108141095	2975	2975	2975	2975	0
448	20240418	132100	108141095	2975	2975	2975	2975	0
449	20240418	132000	108141095	2975	2975	2975	2975	318
450	20240418	131900	107195045	2975	2975	2975	2975	1000
451	20240418	131800	104220045	2975	2970	2975	2970	1298
452	20240418	131700	100359840	2965	2965	2965	2965	0
453	20240418	131600	100359840	2965	2965	2965	2965	0
454	20240418	131500	100359840	2965	2965	2965	2965	100
455	20240418	131400	100063340	2970	2970	2970	2970	2
456	20240418	131300	100057400	2970	2970	2970	2970	0
457	20240418	131200	100057400	2970	2970	2970	2970	0
458	20240418	131100	100057400	2970	2970	2970	2970	0
459	20240418	131000	100057400	2970	2970	2970	2970	0
460	20240418	130900	100057400	2970	2970	2970	2970	0
461	20240418	130800	100057400	2970	2970	2970	2970	0
462	20240418	130700	100057400	2970	2970	2970	2970	0
463	20240418	130600	100057400	2970	2970	2970	2970	0
464	20240418	130500	100057400	2970	2970	2970	2970	0
465	20240418	130400	100057400	2970	2970	2970	2970	291
466	20240418	130300	99193130	2970	2975	2975	2970	1001
467	20240418	130200	96220155	2970	2970	2970	2970	0
468	20240418	130100	96220155	2970	2970	2970	2970	499
469	20240418	130000	94738125	2970	2970	2970	2970	1
470	20240418	125900	94735155	2960	2960	2960	2960	46
471	20240418	125800	94598995	2975	2975	2975	2975	0
472	20240418	125700	94598995	2975	2975	2975	2975	0
473	20240418	125600	94598995	2975	2975	2975	2975	0
474	20240418	125500	94598995	2975	2975	2975	2975	0
475	20240418	125400	94598995	2975	2975	2975	2975	0
476	20240418	125300	94598995	2975	2975	2975	2975	0
477	20240418	125200	94598995	2975	2975	2975	2975	0
478	20240418	125100	94598995	2975	2970	2975	2970	1006
479	20240418	125000	91610500	2975	2975	2975	2975	0
480	20240418	124900	91610500	2975	2975	2975	2975	0
481	20240418	124800	91610500	2975	2975	2975	2975	0
482	20240418	124700	91610500	2975	2975	2975	2975	0
483	20240418	124600	91610500	2975	2975	2975	2975	0
484	20240418	124500	91610500	2975	2975	2975	2975	0
485	20240418	124400	91610500	2975	2975	2975	2975	0
486	20240418	124300	91610500	2975	2975	2975	2975	0
487	20240418	124200	91610500	2975	2975	2975	2975	0
488	20240418	124100	91610500	2975	2975	2975	2975	0
489	20240418	124000	91610500	2975	2975	2975	2975	0
490	20240418	123900	91610500	2975	2970	2975	2970	6
491	20240418	123800	91592675	2965	2965	2965	2965	0
492	20240418	123700	91592675	2965	2965	2965	2965	0
493	20240418	123600	91592675	2965	2965	2965	2965	0
494	20240418	123500	91592675	2965	2965	2965	2965	0
495	20240418	123400	91592675	2965	2965	2965	2965	0
496	20240418	123300	91592675	2965	2965	2965	2965	61
497	20240418	123200	91411810	2965	2965	2965	2965	0
498	20240418	123100	91411810	2965	2965	2965	2965	0
499	20240418	123000	91411810	2965	2965	2965	2965	1
500	20240418	122900	91408845	2965	2965	2965	2965	0
501	20240418	122800	91408845	2965	2965	2965	2965	0
502	20240418	122700	91408845	2965	2965	2965	2965	0
503	20240418	122600	91408845	2965	2965	2965	2965	0
504	20240418	122500	91408845	2965	2965	2965	2965	34
505	20240418	122400	91308035	2970	2970	2970	2970	0
506	20240418	122300	91308035	2970	2970	2970	2970	253
507	20240418	122200	90556625	2965	2965	2965	2965	0
508	20240418	122100	90556625	2965	2965	2965	2965	0
509	20240418	122000	90556625	2965	2965	2965	2965	401
510	20240418	121900	89367660	2965	2965	2965	2965	0
511	20240418	121800	89367660	2965	2965	2965	2965	0
512	20240418	121700	89367660	2965	2965	2965	2965	1
513	20240418	121600	89364695	2965	2965	2965	2965	0
514	20240418	121500	89364695	2965	2965	2965	2965	0
515	20240418	121400	89364695	2965	2965	2965	2965	0
516	20240418	121300	89364695	2965	2965	2965	2965	50
517	20240418	121200	89216445	2965	2965	2965	2965	0
518	20240418	121100	89216445	2965	2965	2965	2965	0
519	20240418	121000	89216445	2965	2965	2965	2965	0
520	20240418	120900	89216445	2965	2965	2965	2965	20
521	20240418	120800	89157145	2975	2975	2975	2975	0
522	20240418	120700	89157145	2975	2975	2975	2975	0
523	20240418	120600	89157145	2975	2975	2975	2975	0
524	20240418	120500	89157145	2975	2955	2975	2955	1481
525	20240418	120400	84780690	2955	2955	2955	2955	0
526	20240418	120300	84780690	2955	2955	2955	2955	0
527	20240418	120200	84780690	2955	2950	2955	2950	4202
528	20240418	120100	72367450	2950	2950	2950	2950	0
529	20240418	120000	72367450	2950	2950	2950	2950	1
530	20240418	115900	72364500	2935	2935	2935	2935	0
531	20240418	115800	72364500	2935	2935	2935	2935	0
532	20240418	115700	72364500	2935	2940	2940	2935	173
533	20240418	115600	71856650	2950	2950	2950	2950	262
534	20240418	115500	71083750	2950	2950	2950	2950	0
535	20240418	115400	71083750	2950	2950	2950	2950	0
536	20240418	115300	71083750	2950	2950	2950	2950	0
537	20240418	115200	71083750	2950	2950	2950	2950	0
538	20240418	115100	71083750	2950	2950	2950	2950	1
539	20240418	115000	71080800	2945	2945	2945	2945	112
540	20240418	114900	70750960	2950	2950	2950	2950	0
541	20240418	114800	70750960	2950	2950	2950	2950	0
542	20240418	114700	70750960	2950	2950	2950	2950	0
543	20240418	114600	70750960	2950	2950	2950	2950	0
544	20240418	114500	70750960	2950	2950	2950	2950	2
545	20240418	114400	70745060	2950	2950	2950	2950	0
546	20240418	114300	70745060	2950	2950	2950	2950	0
547	20240418	114200	70745060	2950	2950	2950	2950	0
548	20240418	114100	70745060	2950	2950	2950	2950	0
549	20240418	114000	70745060	2950	2950	2950	2950	0
550	20240418	113900	70745060	2950	2950	2950	2950	22
551	20240418	113800	70680160	2955	2955	2955	2955	3
552	20240418	113700	70671295	2955	2955	2955	2955	0
553	20240418	113600	70671295	2955	2955	2955	2955	0
554	20240418	113500	70671295	2955	2955	2955	2955	0
555	20240418	113400	70671295	2955	2955	2955	2955	0
556	20240418	113300	70671295	2955	2950	2955	2950	39
557	20240418	113200	70556240	2950	2950	2950	2950	0
558	20240418	113100	70556240	2950	2950	2950	2950	2
559	20240418	113000	70550340	2955	2955	2955	2955	139
560	20240418	112900	70139595	2955	2955	2955	2955	0
561	20240418	112800	70139595	2955	2955	2955	2955	1
562	20240418	112700	70136640	2950	2950	2950	2950	0
563	20240418	112600	70136640	2950	2950	2950	2950	1361
564	20240418	112500	66121690	2955	2955	2955	2955	0
565	20240418	112400	66121690	2955	2955	2955	2955	0
566	20240418	112300	66121690	2955	2955	2955	2955	3
567	20240418	112200	66112825	2955	2955	2955	2955	0
568	20240418	112100	66112825	2955	2955	2955	2955	0
569	20240418	112000	66112825	2955	2955	2955	2955	0
570	20240418	111900	66112825	2955	2955	2955	2955	0
571	20240418	111800	66112825	2955	2955	2955	2955	0
572	20240418	111700	66112825	2955	2955	2955	2955	0
573	20240418	111600	66112825	2955	2955	2955	2955	0
574	20240418	111500	66112825	2955	2955	2955	2955	0
575	20240418	111400	66112825	2955	2955	2955	2955	2
576	20240418	111300	66106915	2955	2955	2955	2955	535
577	20240418	111200	64525990	2955	2955	2955	2955	500
578	20240418	111100	63048490	2955	2955	2955	2955	1
579	20240418	111000	63045535	2950	2950	2950	2950	0
580	20240418	110900	63045535	2950	2950	2950	2950	262
581	20240418	110800	62272635	2955	2955	2955	2955	1
582	20240418	110700	62269680	2950	2950	2950	2950	0
583	20240418	110600	62269680	2950	2950	2950	2950	22
584	20240418	110500	62204780	2955	2955	2955	2955	0
585	20240418	110400	62204780	2955	2960	2960	2955	167
586	20240418	110300	61710985	2960	2960	2960	2960	50
587	20240418	110200	61562985	2960	2960	2960	2960	1
588	20240418	110100	61560025	2975	2975	2975	2975	10
589	20240418	110000	61530275	2975	2975	2975	2975	0
590	20240418	105900	61530275	2975	2975	2975	2975	0
591	20240418	105800	61530275	2975	2975	2975	2975	0
592	20240418	105700	61530275	2975	2975	2975	2975	1
593	20240418	105600	61527300	2960	2960	2960	2960	0
594	20240418	105500	61527300	2960	2960	2960	2960	0
595	20240418	105400	61527300	2960	2960	2960	2960	0
596	20240418	105300	61527300	2960	2960	2960	2960	0
597	20240418	105200	61527300	2960	2960	2960	2960	205
598	20240418	105100	60920500	2965	2965	2965	2965	214
599	20240418	105000	60285990	2970	2970	2970	2970	50
600	20240418	104900	60137490	2965	2965	2965	2965	0
601	20240418	104800	60137490	2965	2965	2965	2965	0
602	20240418	104700	60137490	2965	2965	2965	2965	0
603	20240418	104600	60137490	2965	2965	2965	2965	2010
604	20240418	104500	54177840	2965	2965	2965	2965	0
605	20240418	104400	54177840	2965	2965	2965	2965	379
606	20240418	104300	53054105	2975	2975	2975	2975	1
607	20240418	104200	53051130	2965	2975	2975	2965	103
608	20240418	104100	52745705	2965	2965	2965	2965	0
609	20240418	104000	52745705	2965	2965	2965	2965	30
610	20240418	103900	52656755	2965	2965	2965	2965	0
611	20240418	103800	52656755	2965	2965	2965	2965	1726
612	20240418	103700	47539165	2970	2970	2970	2970	274
613	20240418	103600	46725385	2970	2970	2970	2970	26
614	20240418	103500	46648165	2970	2970	2970	2970	0
615	20240418	103400	46648165	2970	2970	2970	2970	54
616	20240418	103300	46487785	2970	2970	2970	2970	0
617	20240418	103200	46487785	2970	2975	2975	2970	509
618	20240418	103100	44976010	2975	2975	2975	2975	0
619	20240418	103000	44976010	2975	2975	2975	2975	1
620	20240418	102900	44973035	2970	2970	2970	2970	100
621	20240418	102800	44676035	2970	2970	2970	2970	0
622	20240418	102700	44676035	2970	2970	2970	2970	0
623	20240418	102600	44676035	2970	2970	2970	2970	542
624	20240418	102500	43066295	2965	2965	2965	2960	93
625	20240418	102400	42790555	2970	2970	2970	2970	29
626	20240418	102300	42704425	2970	2970	2970	2970	0
627	20240418	102200	42704425	2970	2970	2970	2970	0
628	20240418	102100	42704425	2970	2975	2980	2970	616
629	20240418	102000	40873395	2975	2975	2975	2975	201
630	20240418	101900	40275420	2970	2970	2970	2970	561
631	20240418	101800	38609250	2970	2970	2970	2970	0
632	20240418	101700	38609250	2970	2965	2970	2965	472
633	20240418	101600	37209765	2965	2965	2965	2965	1
634	20240418	101500	37206800	2960	2960	2960	2960	0
635	20240418	101400	37206800	2960	2960	2965	2960	200
636	20240418	101300	36614300	2965	2965	2965	2965	0
637	20240418	101200	36614300	2965	2965	2965	2965	45
638	20240418	101100	36480875	2965	2965	2965	2965	1
639	20240418	101000	36477910	2965	2965	2965	2965	0
640	20240418	100900	36477910	2965	2965	2965	2965	0
641	20240418	100800	36477910	2965	2965	2965	2965	0
642	20240418	100700	36477910	2965	2965	2965	2965	0
643	20240418	100600	36477910	2965	2965	2965	2965	200
644	20240418	100500	35884910	2965	2965	2965	2965	0
645	20240418	100400	35884910	2965	2965	2965	2965	0
646	20240418	100300	35884910	2965	2965	2965	2965	0
647	20240418	100200	35884910	2965	2965	2965	2965	0
648	20240418	100100	35884910	2965	2965	2965	2965	0
649	20240418	100000	35884910	2965	2965	2965	2965	1
650	20240418	095900	35881945	2965	2965	2965	2965	0
651	20240418	095800	35881945	2965	2965	2965	2965	300
652	20240418	095700	34992445	2965	2965	2965	2965	0
653	20240418	095600	34992445	2965	2965	2965	2965	1
654	20240418	095500	34989480	2965	2965	2965	2965	2
655	20240418	095400	34983550	2965	2965	2965	2965	1
656	20240418	095300	34980585	2965	2965	2965	2965	3
657	20240418	095200	34971690	2965	2965	2965	2965	1
658	20240418	095100	34968725	2970	2970	2970	2970	0
659	20240418	095000	34968725	2970	2970	2970	2970	0
660	20240418	094900	34968725	2970	2970	2970	2970	0
661	20240418	094800	34968725	2970	2970	2970	2970	0
662	20240418	094700	34968725	2970	2970	2970	2970	0
663	20240418	094600	34968725	2970	2970	2970	2970	0
664	20240418	094500	34968725	2970	2970	2970	2970	0
665	20240418	094400	34968725	2970	2945	2970	2930	402
666	20240418	094300	33788610	2970	2960	2970	2945	284
667	20240418	094200	32949875	2965	2970	2970	2965	63
668	20240418	094100	32762865	2975	2955	2975	2955	3
669	20240418	094000	32753980	2975	2975	2975	2975	20
670	20240418	093900	32694480	2975	2975	2975	2975	0
671	20240418	093800	32694480	2975	2975	2975	2975	0
672	20240418	093700	32694480	2975	2975	2975	2975	0
673	20240418	093600	32694480	2975	2955	2975	2955	4
674	20240418	093500	32682640	2975	2975	2975	2975	8
675	20240418	093400	32658840	2980	2960	2980	2945	133
676	20240418	093300	32263900	2945	2945	2945	2945	0
677	20240418	093200	32263900	2945	2960	2960	2945	135
678	20240418	093100	31864800	2950	2945	2950	2945	2485
679	20240418	093000	24539055	2945	2945	2945	2945	1
680	20240418	092900	24536110	2945	2945	2945	2945	0
681	20240418	092800	24536110	2945	2945	2945	2945	0
682	20240418	092700	24536110	2945	2945	2945	2945	15
683	20240418	092600	24491935	2950	2950	2950	2950	0
684	20240418	092500	24491935	2950	2950	2950	2950	0
685	20240418	092400	24491935	2950	2945	2950	2935	718
686	20240418	092300	22379140	2940	2940	2940	2940	235
687	20240418	092200	21688240	2940	2930	2940	2930	493
688	20240418	092100	20243740	2930	2930	2930	2930	8
689	20240418	092000	20220300	2930	2930	2930	2930	2
690	20240418	091900	20214440	2940	2930	2940	2930	88
691	20240418	091800	19956590	2935	2935	2935	2935	113
692	20240418	091700	19624935	2940	2935	2940	2935	767
693	20240418	091600	17373785	2935	2935	2935	2935	0
694	20240418	091500	17373785	2935	2935	2935	2935	2847
695	20240418	091400	9017840	2935	2935	2935	2935	556
696	20240418	091300	7385980	2930	2930	2930	2930	153
697	20240418	091200	6937690	2935	2925	2935	2925	698
698	20240418	091100	4896020	2920	2910	2920	2910	926
699	20240418	091000	2193990	2920	2920	2920	2920	101
700	20240418	090900	1899070	2920	2920	2920	2920	1
701	20240418	090800	1896150	2920	2920	2920	2920	0
702	20240418	090700	1896150	2920	2920	2920	2920	0
703	20240418	090600	1896150	2920	2895	2920	2895	32
704	20240418	090500	1803485	2925	2925	2925	2925	379
705	20240418	090400	694910	2925	2925	2925	2925	0
706	20240418	090300	694910	2925	2925	2925	2925	1
707	20240418	090200	691985	2895	2895	2895	2895	47
708	20240418	090100	555920	2930	2930	2930	2930	25
709	20240418	090000	482670	2930	2890	2930	2890	167