KissMeData/192080/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201300	1032987000	40650	40650	40650	40650	928
3	20240418	201200	1032987000	40650	40650	40650	40650	0
4	20240418	201100	1032987000	40650	40650	40650	40650	0
5	20240418	201000	1032987000	40650	40650	40650	40650	0
6	20240418	200900	1032987000	40650	40650	40650	40650	0
7	20240418	200800	1032987000	40650	40650	40650	40650	0
8	20240418	200700	1032987000	40650	40650	40650	40650	0
9	20240418	200600	1032987000	40650	40650	40650	40650	0
10	20240418	200500	1032987000	40650	40650	40650	40650	0
11	20240418	200400	1032987000	40650	40650	40650	40650	0
12	20240418	200300	1032987000	40650	40650	40650	40650	0
13	20240418	200200	1032987000	40650	40650	40650	40650	0
14	20240418	200100	1032987000	40650	40650	40650	40650	0
15	20240418	200000	1032987000	40650	40650	40650	40650	0
16	20240418	195900	1032987000	40650	40650	40650	40650	0
17	20240418	195800	1032987000	40650	40650	40650	40650	0
18	20240418	195700	1032987000	40650	40650	40650	40650	0
19	20240418	195600	1032987000	40650	40650	40650	40650	0
20	20240418	195500	1032987000	40650	40650	40650	40650	0
21	20240418	195400	1032987000	40650	40650	40650	40650	0
22	20240418	195300	1032987000	40650	40650	40650	40650	0
23	20240418	195200	1032987000	40650	40650	40650	40650	0
24	20240418	195100	1032987000	40650	40650	40650	40650	0
25	20240418	195000	1032987000	40650	40650	40650	40650	0
26	20240418	194900	1032987000	40650	40650	40650	40650	0
27	20240418	194800	1032987000	40650	40650	40650	40650	0
28	20240418	194700	1032987000	40650	40650	40650	40650	0
29	20240418	194600	1032987000	40650	40650	40650	40650	0
30	20240418	194500	1032987000	40650	40650	40650	40650	0
31	20240418	194400	1032987000	40650	40650	40650	40650	0
32	20240418	194300	1032987000	40650	40650	40650	40650	928
33	20240418	194200	1032987000	40650	40650	40650	40650	0
34	20240418	194100	1032987000	40650	40650	40650	40650	0
35	20240418	194000	1032987000	40650	40650	40650	40650	0
36	20240418	193900	1032987000	40650	40650	40650	40650	0
37	20240418	193800	1032987000	40650	40650	40650	40650	0
38	20240418	193700	1032987000	40650	40650	40650	40650	0
39	20240418	193600	1032987000	40650	40650	40650	40650	0
40	20240418	193500	1032987000	40650	40650	40650	40650	0
41	20240418	193400	1032987000	40650	40650	40650	40650	0
42	20240418	193300	1032987000	40650	40650	40650	40650	0
43	20240418	193200	1032987000	40650	40650	40650	40650	0
44	20240418	193100	1032987000	40650	40650	40650	40650	0
45	20240418	193000	1032987000	40650	40650	40650	40650	0
46	20240418	192900	1032987000	40650	40650	40650	40650	0
47	20240418	192800	1032987000	40650	40650	40650	40650	0
48	20240418	192700	1032987000	40650	40650	40650	40650	0
49	20240418	192600	1032987000	40650	40650	40650	40650	0
50	20240418	192500	1032987000	40650	40650	40650	40650	0
51	20240418	192400	1032987000	40650	40650	40650	40650	0
52	20240418	192300	1032987000	40650	40650	40650	40650	0
53	20240418	192200	1032987000	40650	40650	40650	40650	0
54	20240418	192100	1032987000	40650	40650	40650	40650	0
55	20240418	192000	1032987000	40650	40650	40650	40650	0
56	20240418	191900	1032987000	40650	40650	40650	40650	0
57	20240418	191800	1032987000	40650	40650	40650	40650	0
58	20240418	191700	1032987000	40650	40650	40650	40650	0
59	20240418	191600	1032987000	40650	40650	40650	40650	0
60	20240418	191500	1032987000	40650	40650	40650	40650	0
61	20240418	191400	1032987000	40650	40650	40650	40650	0
62	20240418	191300	1032987000	40650	40650	40650	40650	928
63	20240418	191200	1032987000	40650	40650	40650	40650	0
64	20240418	191100	1032987000	40650	40650	40650	40650	0
65	20240418	191000	1032987000	40650	40650	40650	40650	0
66	20240418	190900	1032987000	40650	40650	40650	40650	0
67	20240418	190800	1032987000	40650	40650	40650	40650	0
68	20240418	190700	1032987000	40650	40650	40650	40650	0
69	20240418	190600	1032987000	40650	40650	40650	40650	0
70	20240418	190500	1032987000	40650	40650	40650	40650	0
71	20240418	190400	1032987000	40650	40650	40650	40650	0
72	20240418	190300	1032987000	40650	40650	40650	40650	0
73	20240418	190200	1032987000	40650	40650	40650	40650	0
74	20240418	190100	1032987000	40650	40650	40650	40650	0
75	20240418	190000	1032987000	40650	40650	40650	40650	0
76	20240418	185900	1032987000	40650	40650	40650	40650	0
77	20240418	185800	1032987000	40650	40650	40650	40650	0
78	20240418	185700	1032987000	40650	40650	40650	40650	0
79	20240418	185600	1032987000	40650	40650	40650	40650	0
80	20240418	185500	1032987000	40650	40650	40650	40650	0
81	20240418	185400	1032987000	40650	40650	40650	40650	0
82	20240418	185300	1032987000	40650	40650	40650	40650	0
83	20240418	185200	1032987000	40650	40650	40650	40650	0
84	20240418	185100	1032987000	40650	40650	40650	40650	0
85	20240418	185000	1032987000	40650	40650	40650	40650	0
86	20240418	184900	1032987000	40650	40650	40650	40650	0
87	20240418	184800	1032987000	40650	40650	40650	40650	0
88	20240418	184700	1032987000	40650	40650	40650	40650	0
89	20240418	184600	1032987000	40650	40650	40650	40650	0
90	20240418	184500	1032987000	40650	40650	40650	40650	0
91	20240418	184400	1032987000	40650	40650	40650	40650	0
92	20240418	184300	1032987000	40650	40650	40650	40650	928
93	20240418	184200	1032987000	40650	40650	40650	40650	0
94	20240418	184100	1032987000	40650	40650	40650	40650	0
95	20240418	184000	1032987000	40650	40650	40650	40650	0
96	20240418	183900	1032987000	40650	40650	40650	40650	0
97	20240418	183800	1032987000	40650	40650	40650	40650	0
98	20240418	183700	1032987000	40650	40650	40650	40650	0
99	20240418	183600	1032987000	40650	40650	40650	40650	0
100	20240418	183500	1032987000	40650	40650	40650	40650	0
101	20240418	183400	1032987000	40650	40650	40650	40650	0
102	20240418	183300	1032987000	40650	40650	40650	40650	0
103	20240418	183200	1032987000	40650	40650	40650	40650	0
104	20240418	183100	1032987000	40650	40650	40650	40650	0
105	20240418	183000	1032987000	40650	40650	40650	40650	0
106	20240418	182900	1032987000	40650	40650	40650	40650	0
107	20240418	182800	1032987000	40650	40650	40650	40650	0
108	20240418	182700	1032987000	40650	40650	40650	40650	0
109	20240418	182600	1032987000	40650	40650	40650	40650	0
110	20240418	182500	1032987000	40650	40650	40650	40650	0
111	20240418	182400	1032987000	40650	40650	40650	40650	0
112	20240418	182300	1032987000	40650	40650	40650	40650	0
113	20240418	182200	1032987000	40650	40650	40650	40650	0
114	20240418	182100	1032987000	40650	40650	40650	40650	0
115	20240418	182000	1032987000	40650	40650	40650	40650	0
116	20240418	181900	1032987000	40650	40650	40650	40650	0
117	20240418	181800	1032987000	40650	40650	40650	40650	0
118	20240418	181700	1032987000	40650	40650	40650	40650	0
119	20240418	181600	1032987000	40650	40650	40650	40650	0
120	20240418	181500	1032987000	40650	40650	40650	40650	0
121	20240418	181400	1032987000	40650	40650	40650	40650	0
122	20240418	181300	1032987000	40650	40650	40650	40650	928
123	20240418	181200	1032987000	40650	40650	40650	40650	0
124	20240418	181100	1032987000	40650	40650	40650	40650	0
125	20240418	181000	1032987000	40650	40650	40650	40650	0
126	20240418	180900	1032987000	40650	40650	40650	40650	0
127	20240418	180800	1032987000	40650	40650	40650	40650	0
128	20240418	180700	1032987000	40650	40650	40650	40650	0
129	20240418	180600	1032987000	40650	40650	40650	40650	0
130	20240418	180500	1032987000	40650	40650	40650	40650	0
131	20240418	180400	1032987000	40650	40650	40650	40650	0
132	20240418	180300	1032987000	40650	40650	40650	40650	0
133	20240418	180200	1032987000	40650	40650	40650	40650	0
134	20240418	180100	1032987000	40650	40650	40650	40650	0
135	20240418	180000	1032987000	40650	40650	40650	40650	0
136	20240418	175900	1032987000	40650	40650	40650	40650	0
137	20240418	175800	1032987000	40650	40650	40650	40650	0
138	20240418	175700	1032987000	40650	40650	40650	40650	0
139	20240418	175600	1032987000	40650	40650	40650	40650	0
140	20240418	175500	1032987000	40650	40650	40650	40650	0
141	20240418	175400	1032987000	40650	40650	40650	40650	0
142	20240418	175300	1032987000	40650	40650	40650	40650	0
143	20240418	175200	1032987000	40650	40650	40650	40650	0
144	20240418	175100	1032987000	40650	40650	40650	40650	0
145	20240418	175000	1032987000	40650	40650	40650	40650	0
146	20240418	174900	1032987000	40650	40650	40650	40650	0
147	20240418	174800	1032987000	40650	40650	40650	40650	0
148	20240418	174700	1032987000	40650	40650	40650	40650	0
149	20240418	174600	1032987000	40650	40650	40650	40650	0
150	20240418	174500	1032987000	40650	40650	40650	40650	0
151	20240418	174400	1032987000	40650	40650	40650	40650	0
152	20240418	174300	1032987000	40650	40650	40650	40650	928
153	20240418	174200	1032987000	40650	40650	40650	40650	0
154	20240418	174100	1032987000	40650	40650	40650	40650	0
155	20240418	174000	1032987000	40650	40650	40650	40650	0
156	20240418	173900	1032987000	40650	40650	40650	40650	0
157	20240418	173800	1032987000	40650	40650	40650	40650	0
158	20240418	173700	1032987000	40650	40650	40650	40650	0
159	20240418	173600	1032987000	40650	40650	40650	40650	0
160	20240418	173500	1032987000	40650	40650	40650	40650	0
161	20240418	173400	1032987000	40650	40650	40650	40650	0
162	20240418	173300	1032987000	40650	40650	40650	40650	0
163	20240418	173200	1032987000	40650	40650	40650	40650	0
164	20240418	173100	1032987000	40650	40650	40650	40650	0
165	20240418	173000	1032987000	40650	40650	40650	40650	0
166	20240418	172900	1032987000	40650	40650	40650	40650	0
167	20240418	172800	1032987000	40650	40650	40650	40650	0
168	20240418	172700	1032987000	40650	40650	40650	40650	0
169	20240418	172600	1032987000	40650	40650	40650	40650	0
170	20240418	172500	1032987000	40650	40650	40650	40650	0
171	20240418	172400	1032987000	40650	40650	40650	40650	0
172	20240418	172300	1032987000	40650	40650	40650	40650	0
173	20240418	172200	1032987000	40650	40650	40650	40650	0
174	20240418	172100	1032987000	40650	40650	40650	40650	0
175	20240418	172000	1032987000	40650	40650	40650	40650	0
176	20240418	171900	1032987000	40650	40650	40650	40650	0
177	20240418	171800	1032987000	40650	40650	40650	40650	0
178	20240418	171700	1032987000	40650	40650	40650	40650	0
179	20240418	171600	1032987000	40650	40650	40650	40650	0
180	20240418	171500	1032987000	40650	40650	40650	40650	0
181	20240418	171400	1032987000	40650	40650	40650	40650	0
182	20240418	171300	1032987000	40650	40650	40650	40650	928
183	20240418	171200	1032987000	40650	40650	40650	40650	0
184	20240418	171100	1032987000	40650	40650	40650	40650	0
185	20240418	171000	1032987000	40650	40650	40650	40650	0
186	20240418	170900	1032987000	40650	40650	40650	40650	0
187	20240418	170800	1032987000	40650	40650	40650	40650	0
188	20240418	170700	1032987000	40650	40650	40650	40650	0
189	20240418	170600	1032987000	40650	40650	40650	40650	0
190	20240418	170500	1032987000	40650	40650	40650	40650	0
191	20240418	170400	1032987000	40650	40650	40650	40650	0
192	20240418	170300	1032987000	40650	40650	40650	40650	0
193	20240418	170200	1032987000	40650	40650	40650	40650	0
194	20240418	170100	1032987000	40650	40650	40650	40650	0
195	20240418	170000	1032987000	40650	40650	40650	40650	0
196	20240418	165900	1032987000	40650	40650	40650	40650	0
197	20240418	165800	1032987000	40650	40650	40650	40650	0
198	20240418	165700	1032987000	40650	40650	40650	40650	0
199	20240418	165600	1032987000	40650	40650	40650	40650	0
200	20240418	165500	1032987000	40650	40650	40650	40650	0
201	20240418	165400	1032987000	40650	40650	40650	40650	0
202	20240418	165300	1032987000	40650	40650	40650	40650	0
203	20240418	165200	1032987000	40650	40650	40650	40650	0
204	20240418	165100	1032987000	40650	40650	40650	40650	0
205	20240418	165000	1032987000	40650	40650	40650	40650	0
206	20240418	164900	1032987000	40650	40650	40650	40650	0
207	20240418	164800	1032987000	40650	40650	40650	40650	0
208	20240418	164700	1032987000	40650	40650	40650	40650	0
209	20240418	164600	1032987000	40650	40650	40650	40650	0
210	20240418	164500	1032987000	40650	40650	40650	40650	0
211	20240418	164400	1032987000	40650	40650	40650	40650	0
212	20240418	164300	1032987000	40650	40650	40650	40650	928
213	20240418	164200	1032987000	40650	40650	40650	40650	0
214	20240418	164100	1032987000	40650	40650	40650	40650	0
215	20240418	164000	1032987000	40650	40650	40650	40650	0
216	20240418	163900	1032987000	40650	40650	40650	40650	0
217	20240418	163800	1032987000	40650	40650	40650	40650	0
218	20240418	163700	1032987000	40650	40650	40650	40650	0
219	20240418	163600	1032987000	40650	40650	40650	40650	0
220	20240418	163500	1032987000	40650	40650	40650	40650	0
221	20240418	163400	1032987000	40650	40650	40650	40650	0
222	20240418	163300	1032987000	40650	40650	40650	40650	0
223	20240418	163200	1032987000	40650	40650	40650	40650	0
224	20240418	163100	1032987000	40650	40650	40650	40650	0
225	20240418	163000	1032987000	40650	40650	40650	40650	0
226	20240418	162900	1032987000	40650	40650	40650	40650	0
227	20240418	162800	1032987000	40650	40650	40650	40650	0
228	20240418	162700	1032987000	40650	40650	40650	40650	0
229	20240418	162600	1032987000	40650	40650	40650	40650	0
230	20240418	162500	1032987000	40650	40650	40650	40650	0
231	20240418	162400	1032987000	40650	40650	40650	40650	0
232	20240418	162300	1032987000	40650	40650	40650	40650	0
233	20240418	162200	1032987000	40650	40650	40650	40650	0
234	20240418	162100	1032987000	40650	40650	40650	40650	0
235	20240418	162000	1032987000	40650	40650	40650	40650	0
236	20240418	161900	1032987000	40650	40650	40650	40650	0
237	20240418	161800	1032987000	40650	40650	40650	40650	0
238	20240418	161700	1032987000	40650	40650	40650	40650	0
239	20240418	161600	1032987000	40650	40650	40650	40650	0
240	20240418	161500	1032987000	40650	40650	40650	40650	0
241	20240418	161400	1032987000	40650	40650	40650	40650	0
242	20240418	161300	1032987000	40650	40650	40650	40650	928
243	20240418	161200	1032987000	40650	40650	40650	40650	0
244	20240418	161100	1032987000	40650	40650	40650	40650	0
245	20240418	161000	1032987000	40650	40650	40650	40650	0
246	20240418	160900	1032987000	40650	40650	40650	40650	0
247	20240418	160800	1032987000	40650	40650	40650	40650	0
248	20240418	160700	1032987000	40650	40650	40650	40650	0
249	20240418	160600	1032987000	40650	40650	40650	40650	0
250	20240418	160500	1032987000	40650	40650	40650	40650	0
251	20240418	160400	1032987000	40650	40650	40650	40650	0
252	20240418	160300	1032987000	40650	40650	40650	40650	0
253	20240418	160200	1032987000	40650	40650	40650	40650	0
254	20240418	160100	1032987000	40650	40650	40650	40650	0
255	20240418	160000	1032987000	40650	40650	40650	40650	0
256	20240418	155900	1032987000	40650	40650	40650	40650	0
257	20240418	155800	1032987000	40650	40650	40650	40650	0
258	20240418	155700	1032987000	40650	40650	40650	40650	0
259	20240418	155600	1032987000	40650	40650	40650	40650	0
260	20240418	155500	1032987000	40650	40650	40650	40650	0
261	20240418	155400	1032987000	40650	40650	40650	40650	0
262	20240418	155300	1032987000	40650	40650	40650	40650	0
263	20240418	155200	1032987000	40650	40650	40650	40650	0
264	20240418	155100	1032987000	40650	40650	40650	40650	0
265	20240418	155000	1032987000	40650	40650	40650	40650	0
266	20240418	154900	1032987000	40650	40650	40650	40650	0
267	20240418	154800	1032987000	40650	40650	40650	40650	0
268	20240418	154700	1032987000	40650	40650	40650	40650	0
269	20240418	154600	1032987000	40650	40650	40650	40650	0
270	20240418	154500	1032987000	40650	40650	40650	40650	0
271	20240418	154400	1032987000	40650	40650	40650	40650	0
272	20240418	154300	1032987000	40650	40650	40650	40650	928
273	20240418	154200	1032987000	40650	40650	40650	40650	0
274	20240418	154100	1032987000	40650	40650	40650	40650	0
275	20240418	154000	1032987000	40650	40650	40650	40650	0
276	20240418	153900	1032987000	40650	40650	40650	40650	0
277	20240418	153800	1032987000	40650	40650	40650	40650	0
278	20240418	153700	1032987000	40650	40650	40650	40650	0
279	20240418	153600	1032987000	40650	40650	40650	40650	0
280	20240418	153500	1032987000	40650	40650	40650	40650	0
281	20240418	153400	1032987000	40650	40650	40650	40650	0
282	20240418	153300	1032987000	40650	40650	40650	40650	0
283	20240418	153200	1032987000	40650	40650	40650	40650	0
284	20240418	153100	1032987000	40650	40650	40650	40650	0
285	20240418	153000	1032987000	40650	40650	40650	40650	928
286	20240418	152900	995263800	40650	40650	40650	40650	0
287	20240418	152800	995263800	40650	40650	40650	40650	0
288	20240418	152700	995263800	40650	40650	40650	40650	0
289	20240418	152600	995263800	40650	40650	40650	40650	0
290	20240418	152500	995263800	40650	40650	40650	40650	0
291	20240418	152400	995263800	40650	40650	40650	40650	0
292	20240418	152300	995263800	40650	40650	40650	40650	0
293	20240418	152200	995263800	40650	40650	40650	40650	0
294	20240418	152100	995263800	40650	40650	40650	40650	0
295	20240418	152000	995263800	40650	40650	40650	40650	0
296	20240418	151900	995263800	40650	40650	40700	40650	109
297	20240418	151800	990830900	40650	40650	40650	40650	14
298	20240418	151700	990261800	40650	40700	40700	40650	118
299	20240418	151600	985464500	40700	40700	40750	40700	242
300	20240418	151500	975615050	40700	40700	40750	40700	31
301	20240418	151400	974353150	40700	40750	40750	40700	68
302	20240418	151300	971583350	40750	40750	40750	40700	7
303	20240418	151200	971298200	40700	40750	40750	40700	43
304	20240418	151100	969546800	40700	40700	40700	40700	42
305	20240418	151000	967837400	40700	40700	40700	40650	34
306	20240418	150900	966453650	40750	40750	40750	40750	47
307	20240418	150800	964538400	40750	40750	40750	40750	5
308	20240418	150700	964334650	40750	40750	40750	40750	10
309	20240418	150600	963927150	40700	40700	40700	40700	24
310	20240418	150500	962950350	40650	40650	40700	40650	50
311	20240418	150400	960917700	40650	40700	40700	40650	861
312	20240418	150300	925903250	40750	40750	40750	40750	33
313	20240418	150200	924558500	40800	40800	40800	40750	125
314	20240418	150100	919462150	40800	40800	40800	40800	2
315	20240418	150000	919380550	40800	40800	40800	40800	4
316	20240418	145900	919217350	40800	40750	40800	40750	68
317	20240418	145800	916443450	40800	40750	40800	40750	4
318	20240418	145700	916280300	40800	40800	40800	40800	57
319	20240418	145600	913954700	40800	40800	40800	40800	1
320	20240418	145500	913913900	40800	40750	40800	40750	21
321	20240418	145400	913057900	40800	40800	40800	40800	55
322	20240418	145300	910813900	40800	40800	40800	40800	11
323	20240418	145200	910365100	40800	40800	40800	40800	59
324	20240418	145100	907957900	40800	40800	40800	40800	11
325	20240418	145000	907509100	40800	40800	40800	40800	16
326	20240418	144900	906856300	40800	40800	40800	40800	49
327	20240418	144800	904857100	40750	40800	40800	40750	25
328	20240418	144700	903838250	40800	40800	40800	40800	58
329	20240418	144600	901471850	40800	40800	40800	40750	6
330	20240418	144500	901227150	40800	40800	40800	40750	42
331	20240418	144400	899514450	40800	40800	40800	40750	53
332	20240418	144300	897352250	40750	40800	40800	40750	5
333	20240418	144200	897148350	40750	40800	40800	40750	72
334	20240418	144100	894210950	40800	40750	40800	40750	8
335	20240418	144000	893884800	40750	40750	40800	40750	6
336	20240418	143900	893640200	40800	40800	40800	40750	53
337	20240418	143800	891477900	40750	40750	40800	40750	5
338	20240418	143700	891274100	40800	40750	40800	40750	62
339	20240418	143600	888745150	40800	40850	40850	40750	36
340	20240418	143500	887276350	40800	40850	40850	40800	129
341	20240418	143400	882012500	40850	40850	40850	40800	50
342	20240418	143300	879970100	40800	40800	40850	40800	6
343	20240418	143200	879725250	40850	40850	40850	40800	72
344	20240418	143100	876784150	40800	40800	40850	40800	4
345	20240418	143000	876620900	40850	40800	40850	40800	5
346	20240418	142900	876416700	40800	40850	40850	40800	52
347	20240418	142800	874292600	40800	40800	40850	40800	4
348	20240418	142700	874129300	40800	40850	40850	40800	309
349	20240418	142600	861519650	40850	40800	40850	40800	553
350	20240418	142500	838957200	40850	40850	40850	40800	27
351	20240418	142400	837854300	40800	40850	40850	40800	48
352	20240418	142300	835893600	40850	40800	40850	40800	4
353	20240418	142200	835730250	40800	40850	40850	40800	164
354	20240418	142100	829036450	40850	40800	40850	40800	62
355	20240418	142000	826506800	40800	40850	40850	40750	401
356	20240418	141900	810145850	40800	40800	40850	40800	51
357	20240418	141800	808062650	40850	40850	40850	40800	5
358	20240418	141700	807858450	40800	40850	40850	40800	50
359	20240418	141600	805816050	40850	40800	40850	40800	3
360	20240418	141500	805693550	40850	40850	40850	40850	24
361	20240418	141400	804713150	40850	40850	40850	40850	50
362	20240418	141300	802670650	40850	40850	40850	40850	13
363	20240418	141200	802139600	40850	40850	40850	40850	48
364	20240418	141100	800178800	40850	40850	40850	40850	17
365	20240418	141000	799484350	40850	40850	40850	40850	159
366	20240418	140900	792989200	40850	40850	40850	40850	50
367	20240418	140800	790946700	40850	40850	40850	40850	13
368	20240418	140700	790415650	40850	40850	40850	40850	50
369	20240418	140600	788373150	40850	40850	40850	40850	10
370	20240418	140500	787964650	40850	40850	40850	40850	7
371	20240418	140400	787678700	40800	40850	40850	40800	98
372	20240418	140300	783677000	40850	40850	40850	40850	20
373	20240418	140200	782860000	40850	40850	40850	40850	50
374	20240418	140100	780817500	40850	40850	40850	40800	36
375	20240418	140000	779347700	40850	40800	40850	40800	22
376	20240418	135900	778449600	40850	40800	40850	40800	50
377	20240418	135800	776407150	40850	40850	40850	40800	4
378	20240418	135700	776243800	40850	40850	40850	40800	51
379	20240418	135600	774160500	40800	40850	40850	40800	45
380	20240418	135500	772322300	40850	40800	40850	40800	43
381	20240418	135400	770567600	40850	40800	40850	40750	209
382	20240418	135300	762038150	40800	40750	40800	40750	52
383	20240418	135200	759918550	40750	40750	40750	40700	49
384	20240418	135100	757921850	40750	40750	40750	40700	26
385	20240418	135000	756862400	40700	40700	40700	40700	1
386	20240418	134900	756821700	40750	40750	40750	40700	52
387	20240418	134800	754702750	40750	40750	40750	40700	17
388	20240418	134700	754010050	40700	40700	40750	40700	52
389	20240418	134600	751891150	40750	40750	40750	40700	18
390	20240418	134500	751157700	40800	40800	40800	40800	5
391	20240418	134400	750953700	40750	40800	40800	40750	199
392	20240418	134300	742843450	40750	40750	40750	40750	4
393	20240418	134200	742680450	40800	40800	40800	40750	52
394	20240418	134100	740558900	40750	40800	40800	40750	93
395	20240418	134000	736768900	40750	40800	40800	40750	2
396	20240418	133900	736687350	40800	40800	40800	40750	51
397	20240418	133800	734606600	40750	40800	40800	40750	167
398	20240418	133700	727793050	40850	40850	40900	40800	52
399	20240418	133600	725668700	40800	40800	40850	40800	14
400	20240418	133500	725096900	40850	40800	40850	40800	3
401	20240418	133400	724974400	40900	40850	40900	40850	60
402	20240418	133300	722523350	40850	40850	40850	40850	4
403	20240418	133200	722359950	40850	40850	40900	40850	50
404	20240418	133100	720317400	40850	40850	40850	40850	13
405	20240418	133000	719786350	40850	40900	40900	40850	287
406	20240418	132900	708048150	40950	40950	40950	40950	58
407	20240418	132800	705673050	40950	40900	40950	40900	103
408	20240418	132700	701460200	40950	40950	40950	40950	54
409	20240418	132600	699248900	40950	40950	40950	40950	26
410	20240418	132500	698184200	40950	40950	40950	40950	2
411	20240418	132400	698102300	40950	40950	40950	40950	67
412	20240418	132300	695358650	40950	40900	40950	40900	62
413	20240418	132200	692822300	40900	40850	40900	40850	60
414	20240418	132100	690371100	40850	40850	40900	40850	79
415	20240418	132000	687143900	40850	40900	40900	40850	457
416	20240418	131900	668461200	40950	40950	40950	40950	60
417	20240418	131800	666004200	40900	40900	40900	40900	179
418	20240418	131700	658683100	40900	40900	40900	40900	127
419	20240418	131600	653488800	40900	40950	40950	40900	320
420	20240418	131500	640400550	40950	40950	40950	40950	1
421	20240418	131400	640359600	40950	40950	40950	40950	58
422	20240418	131300	637984500	40950	40950	40950	40950	1
423	20240418	131200	637943550	40950	40950	40950	40950	79
424	20240418	131100	634708500	40950	40950	40950	40900	4
425	20240418	131000	634544750	40950	40950	40950	40900	16
426	20240418	130900	633890150	40950	40950	40950	40950	60
427	20240418	130800	631433150	40950	40950	40950	40950	31
428	20240418	130700	630163700	40950	40950	40950	40950	63
429	20240418	130600	627583850	40950	40950	40950	40900	12
430	20240418	130500	627092850	40950	40900	40950	40900	19
431	20240418	130400	626315600	40950	40900	40950	40900	24
432	20240418	130300	625333450	40900	40900	40900	40900	3
433	20240418	130200	625210750	40900	40900	40900	40900	76
434	20240418	130100	622102350	40900	40900	40900	40900	2
435	20240418	130000	622020550	40900	40850	40900	40850	37
436	20240418	125900	620508900	40850	40950	41000	40850	250
437	20240418	125800	610290250	40950	40950	40950	40950	71
438	20240418	125700	607382800	41000	41000	41000	41000	57
439	20240418	125600	605045800	41000	41000	41000	41000	5
440	20240418	125500	604840800	40950	41000	41000	40950	30
441	20240418	125400	603611750	41000	40950	41000	40950	96
442	20240418	125300	599678450	40950	40950	40950	40950	23
443	20240418	125200	598736600	40950	40950	40950	40950	54
444	20240418	125100	596525300	40950	40950	40950	40950	27
445	20240418	125000	595419650	40950	40950	40950	40950	41
446	20240418	124900	593740700	40950	40950	40950	40950	50
447	20240418	124800	591693200	40950	40900	40950	40900	120
448	20240418	124700	586785150	40900	40900	40900	40900	308
449	20240418	124600	574187950	40950	40950	40950	40950	6
450	20240418	124500	573942250	40950	40950	40950	40950	16
451	20240418	124400	573287050	40950	41000	41000	40950	129
452	20240418	124300	568004250	40950	41000	41000	40950	220
453	20240418	124200	558995100	41000	41000	41000	41000	58
454	20240418	124100	556617100	41000	41000	41000	41000	2
455	20240418	124000	556535100	41000	41000	41000	41000	11
456	20240418	123900	556084100	41000	41000	41000	41000	50
457	20240418	123800	554034100	40950	40950	40950	40950	219
458	20240418	123700	545066050	40950	40950	40950	40950	47
459	20240418	123600	543141400	40950	40950	40950	40950	3
460	20240418	123500	543018550	40950	40950	40950	40950	19
461	20240418	123400	542240500	40950	40900	40950	40900	48
462	20240418	123300	540274950	40900	40950	40950	40900	16
463	20240418	123200	539619800	40950	40950	40950	40950	46
464	20240418	123100	537736100	40950	40950	40950	40950	65
465	20240418	123000	535074350	40950	41000	41000	40950	7
466	20240418	122900	534787600	41000	41000	41000	41000	49
467	20240418	122800	532778600	41000	41000	41000	41000	14
468	20240418	122700	532204600	41000	40950	41000	40950	84
469	20240418	122600	528764750	40950	40950	40950	40950	66
470	20240418	122500	526062050	40950	40950	40950	40950	10
471	20240418	122400	525652550	40950	40900	40950	40900	95
472	20240418	122300	521764600	40950	40950	40950	40950	13
473	20240418	122200	521232250	40950	40950	40950	40950	16
474	20240418	122100	520577050	40950	40950	41000	40950	8
475	20240418	122000	520249400	40950	41000	41000	40950	269
476	20240418	121900	509223400	40950	40900	40950	40900	46
477	20240418	121800	507340050	40900	40950	40950	40900	12
478	20240418	121700	506849200	40900	40900	40950	40900	150
479	20240418	121600	500712150	40850	40900	40900	40850	26
480	20240418	121500	499649350	40900	40850	40900	40850	11
481	20240418	121400	499199900	40900	40950	40950	40900	53
482	20240418	121300	497032050	40950	40950	40950	40950	14
483	20240418	121200	496458750	40950	40950	40950	40950	47
484	20240418	121100	494534100	40950	40900	40950	40900	10
485	20240418	121000	494124950	40900	40900	40900	40900	43
486	20240418	120900	492366250	40900	40900	40950	40850	95
487	20240418	120800	488480750	40950	40950	40950	40950	16
488	20240418	120700	487825550	40950	40950	40950	40950	46
489	20240418	120600	485941850	40950	40950	41000	40950	307
490	20240418	120500	473369950	40900	40900	40950	40900	69
491	20240418	120400	470547750	40900	40900	40900	40900	15
492	20240418	120300	469934250	40900	40900	40950	40900	20
493	20240418	120200	469116100	40950	40900	40950	40900	109
494	20240418	120100	464657950	40900	40900	40900	40900	15
495	20240418	120000	464044450	40900	40900	40900	40900	44
496	20240418	115900	462244850	40900	40900	40900	40900	12
497	20240418	115800	461754050	40900	40850	40900	40850	22
498	20240418	115700	460854700	40850	40850	40850	40850	245
499	20240418	115600	450846450	40850	40800	40850	40800	78
500	20240418	115500	447663950	40800	40750	40800	40750	241
501	20240418	115400	437831200	40800	40800	40800	40800	11
502	20240418	115300	437382400	40800	40800	40800	40800	14
503	20240418	115200	436811200	40800	40750	40800	40750	45
504	20240418	115100	434975450	40750	40800	40800	40750	40
505	20240418	115000	433344450	40800	40800	40800	40800	45
506	20240418	114900	431508450	40800	40800	40800	40750	42
507	20240418	114800	429796050	40800	40800	40800	40800	3
508	20240418	114700	429673650	40800	40800	40800	40800	48
509	20240418	114600	427715250	40800	40750	40800	40750	23
510	20240418	114500	426777300	40800	40800	40800	40800	45
511	20240418	114400	424941300	40800	40800	40800	40800	18
512	20240418	114300	424206900	40800	40800	40800	40800	6
513	20240418	114200	423962100	40800	40800	40800	40750	58
514	20240418	114100	421596250	40800	40750	40800	40750	7
515	20240418	114000	421310900	40800	40800	40800	40800	45
516	20240418	113900	419474900	40800	40800	40800	40800	16
517	20240418	113800	418822100	40800	40800	40800	40800	5
518	20240418	113700	418618100	40800	40800	40800	40800	50
519	20240418	113600	416578100	40800	40800	40800	40800	14
520	20240418	113500	416006900	40800	40800	40800	40800	44
521	20240418	113400	414211700	40800	40800	40800	40800	29
522	20240418	113300	413028500	40800	40750	40800	40750	28
523	20240418	113200	411887350	40750	40750	40750	40750	55
524	20240418	113100	409646100	40750	40700	40750	40700	33
525	20240418	113000	408301800	40750	40750	40750	40750	42
526	20240418	112900	406590300	40750	40700	40750	40700	12
527	20240418	112800	406101550	40750	40750	40750	40750	3
528	20240418	112700	405979300	40750	40750	40750	40750	56
529	20240418	112600	403697300	40750	40750	40750	40750	5
530	20240418	112500	403493550	40750	40750	40750	40750	43
531	20240418	112400	401741300	40750	40750	40750	40750	28
532	20240418	112300	400600300	40750	40750	40750	40750	3
533	20240418	112200	400478050	40700	40700	40750	40700	49
534	20240418	112100	398483100	40700	40700	40700	40700	2
535	20240418	112000	398401700	40700	40650	40700	40650	49
536	20240418	111900	396407650	40650	40700	40700	40650	30
537	20240418	111800	395187700	40650	40650	40700	40650	15
538	20240418	111700	394577850	40700	40700	40700	40700	58
539	20240418	111600	392217250	40700	40700	40700	40700	3
540	20240418	111500	392095150	40700	40700	40750	40650	124
541	20240418	111400	387047600	40700	40650	40700	40650	120
542	20240418	111300	382168700	40650	40650	40650	40600	49
543	20240418	111200	380176900	40700	40700	40700	40650	36
544	20240418	111100	378713400	40550	40500	40600	40450	320
545	20240418	111000	365748650	40500	40500	40500	40500	236
546	20240418	110900	356190650	40500	40500	40500	40500	13
547	20240418	110800	355664150	40500	40500	40500	40500	1
548	20240418	110700	355623650	40500	40450	40500	40450	6
549	20240418	110600	355380900	40500	40500	40500	40500	1
550	20240418	110500	355340400	40450	40450	40450	40450	27
551	20240418	110400	354248250	40450	40450	40450	40450	36
552	20240418	110300	352792050	40500	40500	40500	40500	0
553	20240418	110200	352792050	40500	40500	40500	40500	10
554	20240418	110100	352387050	40500	40400	40500	40400	2
555	20240418	110000	352306150	40400	40450	40500	40400	385
556	20240418	105900	336731150	40500	40450	40500	40450	40
557	20240418	105800	335113100	40500	40500	40500	40500	72
558	20240418	105700	332197100	40500	40500	40500	40500	269
559	20240418	105600	321302600	40500	40550	40550	40500	6
560	20240418	105500	321059550	40550	40550	40550	40550	1
561	20240418	105400	321019000	40550	40550	40550	40550	131
562	20240418	105300	315706950	40500	40600	40600	40500	104
563	20240418	105200	311494850	40550	40700	40700	40550	1419
564	20240418	105100	253931700	40600	40600	40600	40600	11
565	20240418	105000	253485100	40600	40700	40700	40600	24
566	20240418	104900	252510500	40700	40650	40700	40650	21
567	20240418	104800	251656800	40650	40650	40650	40650	1
568	20240418	104700	251616150	40600	40600	40600	40600	8
569	20240418	104600	251291350	40650	40650	40650	40650	2
570	20240418	104500	251210050	40650	40650	40650	40650	0
571	20240418	104400	251210050	40650	40650	40650	40600	77
572	20240418	104300	248081050	40650	40650	40650	40650	1
573	20240418	104200	248040400	40650	40650	40650	40650	101
574	20240418	104100	243934750	40600	40650	40650	40600	56
575	20240418	104000	241658600	40650	40650	40650	40650	0
576	20240418	103900	241658600	40650	40650	40650	40650	1
577	20240418	103800	241617950	40650	40650	40650	40650	1
578	20240418	103700	241577300	40700	40700	40700	40700	9
579	20240418	103600	241211000	40700	40650	40700	40600	169
580	20240418	103500	234341400	40650	40700	40700	40650	2
581	20240418	103400	234260050	40700	40700	40700	40700	1
582	20240418	103300	234219350	40650	40650	40650	40650	228
583	20240418	103200	224951150	40650	40650	40650	40650	0
584	20240418	103100	224951150	40650	40650	40650	40650	1
585	20240418	103000	224910500	40600	40650	40650	40600	26
586	20240418	102900	223854850	40600	40600	40600	40600	1
587	20240418	102800	223814250	40600	40600	40650	40600	31
588	20240418	102700	222555600	40600	40600	40600	40600	55
589	20240418	102600	220322600	40650	40650	40650	40550	10
590	20240418	102500	219916900	40550	40650	40650	40550	9
591	20240418	102400	219551850	40550	40650	40650	40550	602
592	20240418	102300	195103900	40650	40650	40700	40650	45
593	20240418	102200	193274600	40650	40700	40700	40650	8
594	20240418	102100	192949350	40700	40650	40700	40650	3
595	20240418	102000	192827350	40650	40650	40650	40650	0
596	20240418	101900	192827350	40650	40650	40650	40650	0
597	20240418	101800	192827350	40650	40650	40650	40650	9
598	20240418	101700	192461500	40650	40650	40650	40650	146
599	20240418	101600	186526600	40650	40650	40650	40650	2
600	20240418	101500	186445300	40700	40650	40700	40650	58
601	20240418	101400	184085100	40650	40650	40650	40650	6
602	20240418	101300	183841200	40700	40650	40700	40650	26
603	20240418	101200	182783500	40650	40650	40700	40650	15
604	20240418	101100	182173700	40650	40650	40650	40650	6
605	20240418	101000	181929800	40700	40650	40700	40650	7
606	20240418	100900	181645200	40650	40650	40650	40650	0
607	20240418	100800	181645200	40650	40650	40650	40650	0
608	20240418	100700	181645200	40650	40650	40650	40650	11
609	20240418	100600	181198050	40650	40650	40650	40650	51
610	20240418	100500	179124900	40700	40700	40700	40700	2
611	20240418	100400	179043500	40700	40600	40700	40600	85
612	20240418	100300	175592400	40600	40700	40700	40600	140
613	20240418	100200	169901750	40700	40700	40700	40700	119
614	20240418	100100	165058450	40700	40700	40700	40700	8
615	20240418	100000	164732850	40700	40600	40700	40600	769
616	20240418	095900	133488000	40600	40600	40600	40600	6
617	20240418	095800	133244400	40600	40650	40650	40600	11
618	20240418	095700	132797750	40600	40600	40600	40600	16
619	20240418	095600	132148150	40600	40600	40600	40600	20
620	20240418	095500	131336150	40650	40650	40650	40650	0
621	20240418	095400	131336150	40650	40650	40650	40650	1
622	20240418	095300	131295500	40600	40600	40600	40600	0
623	20240418	095200	131295500	40600	40600	40600	40600	2
624	20240418	095100	131214300	40600	40600	40600	40600	25
625	20240418	095000	130199300	40550	40600	40600	40550	139
626	20240418	094900	124559650	40600	40600	40600	40550	15
627	20240418	094800	123950850	40550	40550	40550	40550	0
628	20240418	094700	123950850	40550	40550	40550	40550	17
629	20240418	094600	123261500	40550	40600	40600	40550	3
630	20240418	094500	123139750	40550	40550	40550	40550	66
631	20240418	094400	120463450	40600	40550	40600	40550	21
632	20240418	094300	119611350	40550	40550	40550	40550	0
633	20240418	094200	119611350	40550	40600	40600	40550	171
634	20240418	094100	112669100	40600	40600	40600	40600	6
635	20240418	094000	112425500	40600	40600	40600	40600	22
636	20240418	093900	111532300	40600	40650	40650	40600	8
637	20240418	093800	111207450	40650	40650	40650	40650	1
638	20240418	093700	111166800	40600	40600	40600	40600	8
639	20240418	093600	110842000	40650	40600	40650	40600	21
640	20240418	093500	109988400	40600	40600	40600	40600	0
641	20240418	093400	109988400	40600	40650	40650	40600	9
642	20240418	093300	109622950	40600	40600	40600	40600	1
643	20240418	093200	109582350	40600	40600	40600	40600	10
644	20240418	093100	109176350	40600	40600	40600	40600	153
645	20240418	093000	102964550	40550	40550	40550	40550	165
646	20240418	092900	96273800	40550	40550	40550	40550	1
647	20240418	092800	96233250	40550	40550	40550	40550	5
648	20240418	092700	96030500	40600	40600	40650	40550	166
649	20240418	092600	89290850	40650	40600	40650	40600	72
650	20240418	092500	86367300	40600	40650	40650	40600	2
651	20240418	092400	86286050	40650	40600	40650	40600	14
652	20240418	092300	85717500	40600	40600	40600	40600	1
653	20240418	092200	85676900	40600	40650	40650	40600	3
654	20240418	092100	85555000	40650	40600	40650	40600	153
655	20240418	092000	79342550	40600	40600	40600	40600	1
656	20240418	091900	79301950	40650	40600	40650	40600	34
657	20240418	091800	77921450	40600	40600	40600	40600	10
658	20240418	091700	77515450	40600	40600	40650	40550	63
659	20240418	091600	74955250	40600	40600	40600	40600	21
660	20240418	091500	74102650	40600	40600	40650	40600	20
661	20240418	091400	73290600	40550	40600	40600	40550	23
662	20240418	091300	72356850	40600	40550	40650	40550	112
663	20240418	091200	67811400	40500	40500	40500	40500	10
664	20240418	091100	67406400	40500	40500	40500	40500	3
665	20240418	091000	67284900	40500	40600	40600	40500	38
666	20240418	090900	65744150	40500	40500	40500	40500	18
667	20240418	090800	65015150	40500	40500	40500	40500	5
668	20240418	090700	64812650	40500	40500	40500	40500	217
669	20240418	090600	56024150	40550	40500	40600	40500	62
670	20240418	090500	53507850	40500	40550	40600	40500	121
671	20240418	090400	48606300	40500	40550	40550	40500	17
672	20240418	090300	47917000	40500	40500	40500	40500	12
673	20240418	090200	47431000	40500	40600	40600	40500	53
674	20240418	090100	45283400	40600	40750	40750	40600	12
675	20240418	090000	44795100	40800	40450	40800	40450	1107