KissMeData/115390/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	195800	29873270000	8680	8680	8680	8680	4623
3	20240418	195700	29873270000	8680	8680	8680	8680	0
4	20240418	195600	29873270000	8680	8680	8680	8680	0
5	20240418	195500	29873270000	8680	8680	8680	8680	0
6	20240418	195400	29873270000	8680	8680	8680	8680	0
7	20240418	195300	29873270000	8680	8680	8680	8680	0
8	20240418	195200	29873270000	8680	8680	8680	8680	0
9	20240418	195100	29873270000	8680	8680	8680	8680	0
10	20240418	195000	29873270000	8680	8680	8680	8680	0
11	20240418	194900	29873270000	8680	8680	8680	8680	0
12	20240418	194800	29873270000	8680	8680	8680	8680	0
13	20240418	194700	29873270000	8680	8680	8680	8680	0
14	20240418	194600	29873270000	8680	8680	8680	8680	0
15	20240418	194500	29873270000	8680	8680	8680	8680	0
16	20240418	194400	29873270000	8680	8680	8680	8680	0
17	20240418	194300	29873270000	8680	8680	8680	8680	0
18	20240418	194200	29873270000	8680	8680	8680	8680	0
19	20240418	194100	29873270000	8680	8680	8680	8680	0
20	20240418	194000	29873270000	8680	8680	8680	8680	0
21	20240418	193900	29873270000	8680	8680	8680	8680	0
22	20240418	193800	29873270000	8680	8680	8680	8680	0
23	20240418	193700	29873270000	8680	8680	8680	8680	0
24	20240418	193600	29873270000	8680	8680	8680	8680	0
25	20240418	193500	29873270000	8680	8680	8680	8680	0
26	20240418	193400	29873270000	8680	8680	8680	8680	0
27	20240418	193300	29873270000	8680	8680	8680	8680	0
28	20240418	193200	29873270000	8680	8680	8680	8680	0
29	20240418	193100	29873270000	8680	8680	8680	8680	0
30	20240418	193000	29873270000	8680	8680	8680	8680	0
31	20240418	192900	29873270000	8680	8680	8680	8680	0
32	20240418	192800	29873270000	8680	8680	8680	8680	4623
33	20240418	192700	29873270000	8680	8680	8680	8680	0
34	20240418	192600	29873270000	8680	8680	8680	8680	0
35	20240418	192500	29873270000	8680	8680	8680	8680	0
36	20240418	192400	29873270000	8680	8680	8680	8680	0
37	20240418	192300	29873270000	8680	8680	8680	8680	0
38	20240418	192200	29873270000	8680	8680	8680	8680	0
39	20240418	192100	29873270000	8680	8680	8680	8680	0
40	20240418	192000	29873270000	8680	8680	8680	8680	0
41	20240418	191900	29873270000	8680	8680	8680	8680	0
42	20240418	191800	29873270000	8680	8680	8680	8680	0
43	20240418	191700	29873270000	8680	8680	8680	8680	0
44	20240418	191600	29873270000	8680	8680	8680	8680	0
45	20240418	191500	29873270000	8680	8680	8680	8680	0
46	20240418	191400	29873270000	8680	8680	8680	8680	0
47	20240418	191300	29873270000	8680	8680	8680	8680	0
48	20240418	191200	29873270000	8680	8680	8680	8680	0
49	20240418	191100	29873270000	8680	8680	8680	8680	0
50	20240418	191000	29873270000	8680	8680	8680	8680	0
51	20240418	190900	29873270000	8680	8680	8680	8680	0
52	20240418	190800	29873270000	8680	8680	8680	8680	0
53	20240418	190700	29873270000	8680	8680	8680	8680	0
54	20240418	190600	29873270000	8680	8680	8680	8680	0
55	20240418	190500	29873270000	8680	8680	8680	8680	0
56	20240418	190400	29873270000	8680	8680	8680	8680	0
57	20240418	190300	29873270000	8680	8680	8680	8680	0
58	20240418	190200	29873270000	8680	8680	8680	8680	0
59	20240418	190100	29873270000	8680	8680	8680	8680	0
60	20240418	190000	29873270000	8680	8680	8680	8680	0
61	20240418	185900	29873270000	8680	8680	8680	8680	0
62	20240418	185800	29873270000	8680	8680	8680	8680	4623
63	20240418	185700	29873270000	8680	8680	8680	8680	0
64	20240418	185600	29873270000	8680	8680	8680	8680	0
65	20240418	185500	29873270000	8680	8680	8680	8680	0
66	20240418	185400	29873270000	8680	8680	8680	8680	0
67	20240418	185300	29873270000	8680	8680	8680	8680	0
68	20240418	185200	29873270000	8680	8680	8680	8680	0
69	20240418	185100	29873270000	8680	8680	8680	8680	0
70	20240418	185000	29873270000	8680	8680	8680	8680	0
71	20240418	184900	29873270000	8680	8680	8680	8680	0
72	20240418	184800	29873270000	8680	8680	8680	8680	0
73	20240418	184700	29873270000	8680	8680	8680	8680	0
74	20240418	184600	29873270000	8680	8680	8680	8680	0
75	20240418	184500	29873270000	8680	8680	8680	8680	0
76	20240418	184400	29873270000	8680	8680	8680	8680	0
77	20240418	184300	29873270000	8680	8680	8680	8680	0
78	20240418	184200	29873270000	8680	8680	8680	8680	0
79	20240418	184100	29873270000	8680	8680	8680	8680	0
80	20240418	184000	29873270000	8680	8680	8680	8680	0
81	20240418	183900	29873270000	8680	8680	8680	8680	0
82	20240418	183800	29873270000	8680	8680	8680	8680	0
83	20240418	183700	29873270000	8680	8680	8680	8680	0
84	20240418	183600	29873270000	8680	8680	8680	8680	0
85	20240418	183500	29873270000	8680	8680	8680	8680	0
86	20240418	183400	29873270000	8680	8680	8680	8680	0
87	20240418	183300	29873270000	8680	8680	8680	8680	0
88	20240418	183200	29873270000	8680	8680	8680	8680	0
89	20240418	183100	29873270000	8680	8680	8680	8680	0
90	20240418	183000	29873270000	8680	8680	8680	8680	0
91	20240418	182900	29873270000	8680	8680	8680	8680	0
92	20240418	182800	29873270000	8680	8680	8680	8680	4623
93	20240418	182700	29873270000	8680	8680	8680	8680	0
94	20240418	182600	29873270000	8680	8680	8680	8680	0
95	20240418	182500	29873270000	8680	8680	8680	8680	0
96	20240418	182400	29873270000	8680	8680	8680	8680	0
97	20240418	182300	29873270000	8680	8680	8680	8680	0
98	20240418	182200	29873270000	8680	8680	8680	8680	0
99	20240418	182100	29873270000	8680	8680	8680	8680	0
100	20240418	182000	29873270000	8680	8680	8680	8680	0
101	20240418	181900	29873270000	8680	8680	8680	8680	0
102	20240418	181800	29873270000	8680	8680	8680	8680	0
103	20240418	181700	29873270000	8680	8680	8680	8680	0
104	20240418	181600	29873270000	8680	8680	8680	8680	0
105	20240418	181500	29873270000	8680	8680	8680	8680	0
106	20240418	181400	29873270000	8680	8680	8680	8680	0
107	20240418	181300	29873270000	8680	8680	8680	8680	0
108	20240418	181200	29873270000	8680	8680	8680	8680	0
109	20240418	181100	29873270000	8680	8680	8680	8680	0
110	20240418	181000	29873270000	8680	8680	8680	8680	0
111	20240418	180900	29873270000	8680	8680	8680	8680	0
112	20240418	180800	29873270000	8680	8680	8680	8680	0
113	20240418	180700	29873270000	8680	8680	8680	8680	0
114	20240418	180600	29873270000	8680	8680	8680	8680	0
115	20240418	180500	29873270000	8680	8680	8680	8680	0
116	20240418	180400	29873270000	8680	8680	8680	8680	0
117	20240418	180300	29873270000	8680	8680	8680	8680	0
118	20240418	180200	29873270000	8680	8680	8680	8680	0
119	20240418	180100	29873270000	8680	8680	8680	8680	0
120	20240418	180000	29873270000	8680	8680	8680	8680	0
121	20240418	175900	29873270000	8680	8680	8680	8680	0
122	20240418	175800	29873270000	8680	8680	8680	8680	4623
123	20240418	175700	29873270000	8680	8680	8680	8680	0
124	20240418	175600	29873270000	8680	8680	8680	8680	0
125	20240418	175500	29873270000	8680	8680	8680	8680	0
126	20240418	175400	29873270000	8680	8680	8680	8680	0
127	20240418	175300	29873270000	8680	8680	8680	8680	0
128	20240418	175200	29873270000	8680	8680	8680	8680	0
129	20240418	175100	29873270000	8680	8680	8680	8680	0
130	20240418	175000	29873270000	8680	8680	8680	8680	0
131	20240418	174900	29873270000	8680	8680	8680	8680	0
132	20240418	174800	29873270000	8680	8680	8680	8680	0
133	20240418	174700	29873270000	8680	8680	8680	8680	0
134	20240418	174600	29873270000	8680	8680	8680	8680	0
135	20240418	174500	29873270000	8680	8680	8680	8680	0
136	20240418	174400	29873270000	8680	8680	8680	8680	0
137	20240418	174300	29873270000	8680	8680	8680	8680	0
138	20240418	174200	29873270000	8680	8680	8680	8680	0
139	20240418	174100	29873270000	8680	8680	8680	8680	0
140	20240418	174000	29873270000	8680	8680	8680	8680	0
141	20240418	173900	29873270000	8680	8680	8680	8680	0
142	20240418	173800	29873270000	8680	8680	8680	8680	0
143	20240418	173700	29873270000	8680	8680	8680	8680	0
144	20240418	173600	29873270000	8680	8680	8680	8680	0
145	20240418	173500	29873270000	8680	8680	8680	8680	0
146	20240418	173400	29873270000	8680	8680	8680	8680	0
147	20240418	173300	29873270000	8680	8680	8680	8680	0
148	20240418	173200	29873270000	8680	8680	8680	8680	0
149	20240418	173100	29873270000	8680	8680	8680	8680	0
150	20240418	173000	29873270000	8680	8680	8680	8680	0
151	20240418	172900	29873270000	8680	8680	8680	8680	0
152	20240418	172800	29873270000	8680	8680	8680	8680	4623
153	20240418	172700	29873270000	8680	8680	8680	8680	0
154	20240418	172600	29873270000	8680	8680	8680	8680	0
155	20240418	172500	29873270000	8680	8680	8680	8680	0
156	20240418	172400	29873270000	8680	8680	8680	8680	0
157	20240418	172300	29873270000	8680	8680	8680	8680	0
158	20240418	172200	29873270000	8680	8680	8680	8680	0
159	20240418	172100	29873270000	8680	8680	8680	8680	0
160	20240418	172000	29873270000	8680	8680	8680	8680	0
161	20240418	171900	29873270000	8680	8680	8680	8680	0
162	20240418	171800	29873270000	8680	8680	8680	8680	0
163	20240418	171700	29873270000	8680	8680	8680	8680	0
164	20240418	171600	29873270000	8680	8680	8680	8680	0
165	20240418	171500	29873270000	8680	8680	8680	8680	0
166	20240418	171400	29873270000	8680	8680	8680	8680	0
167	20240418	171300	29873270000	8680	8680	8680	8680	0
168	20240418	171200	29873270000	8680	8680	8680	8680	0
169	20240418	171100	29873270000	8680	8680	8680	8680	0
170	20240418	171000	29873270000	8680	8680	8680	8680	0
171	20240418	170900	29873270000	8680	8680	8680	8680	0
172	20240418	170800	29873270000	8680	8680	8680	8680	0
173	20240418	170700	29873270000	8680	8680	8680	8680	0
174	20240418	170600	29873270000	8680	8680	8680	8680	0
175	20240418	170500	29873270000	8680	8680	8680	8680	0
176	20240418	170400	29873270000	8680	8680	8680	8680	0
177	20240418	170300	29873270000	8680	8680	8680	8680	0
178	20240418	170200	29873270000	8680	8680	8680	8680	0
179	20240418	170100	29873270000	8680	8680	8680	8680	0
180	20240418	170000	29873270000	8680	8680	8680	8680	0
181	20240418	165900	29873270000	8680	8680	8680	8680	0
182	20240418	165800	29873270000	8680	8680	8680	8680	4623
183	20240418	165700	29873270000	8680	8680	8680	8680	0
184	20240418	165600	29873270000	8680	8680	8680	8680	0
185	20240418	165500	29873270000	8680	8680	8680	8680	0
186	20240418	165400	29873270000	8680	8680	8680	8680	0
187	20240418	165300	29873270000	8680	8680	8680	8680	0
188	20240418	165200	29873270000	8680	8680	8680	8680	0
189	20240418	165100	29873270000	8680	8680	8680	8680	0
190	20240418	165000	29873270000	8680	8680	8680	8680	0
191	20240418	164900	29873270000	8680	8680	8680	8680	0
192	20240418	164800	29873270000	8680	8680	8680	8680	0
193	20240418	164700	29873270000	8680	8680	8680	8680	0
194	20240418	164600	29873270000	8680	8680	8680	8680	0
195	20240418	164500	29873270000	8680	8680	8680	8680	0
196	20240418	164400	29873270000	8680	8680	8680	8680	0
197	20240418	164300	29873270000	8680	8680	8680	8680	0
198	20240418	164200	29873270000	8680	8680	8680	8680	0
199	20240418	164100	29873270000	8680	8680	8680	8680	0
200	20240418	164000	29873270000	8680	8680	8680	8680	0
201	20240418	163900	29873270000	8680	8680	8680	8680	0
202	20240418	163800	29873270000	8680	8680	8680	8680	0
203	20240418	163700	29873270000	8680	8680	8680	8680	0
204	20240418	163600	29873270000	8680	8680	8680	8680	0
205	20240418	163500	29873270000	8680	8680	8680	8680	0
206	20240418	163400	29873270000	8680	8680	8680	8680	0
207	20240418	163300	29873270000	8680	8680	8680	8680	0
208	20240418	163200	29873270000	8680	8680	8680	8680	0
209	20240418	163100	29873270000	8680	8680	8680	8680	0
210	20240418	163000	29873270000	8680	8680	8680	8680	0
211	20240418	162900	29873270000	8680	8680	8680	8680	0
212	20240418	162800	29873270000	8680	8680	8680	8680	4623
213	20240418	162700	29873270000	8680	8680	8680	8680	0
214	20240418	162600	29873270000	8680	8680	8680	8680	0
215	20240418	162500	29873270000	8680	8680	8680	8680	0
216	20240418	162400	29873270000	8680	8680	8680	8680	0
217	20240418	162300	29873270000	8680	8680	8680	8680	0
218	20240418	162200	29873270000	8680	8680	8680	8680	0
219	20240418	162100	29873270000	8680	8680	8680	8680	0
220	20240418	162000	29873270000	8680	8680	8680	8680	0
221	20240418	161900	29873270000	8680	8680	8680	8680	0
222	20240418	161800	29873270000	8680	8680	8680	8680	0
223	20240418	161700	29873270000	8680	8680	8680	8680	0
224	20240418	161600	29873270000	8680	8680	8680	8680	0
225	20240418	161500	29873270000	8680	8680	8680	8680	0
226	20240418	161400	29873270000	8680	8680	8680	8680	0
227	20240418	161300	29873270000	8680	8680	8680	8680	0
228	20240418	161200	29873270000	8680	8680	8680	8680	0
229	20240418	161100	29873270000	8680	8680	8680	8680	0
230	20240418	161000	29873270000	8680	8680	8680	8680	0
231	20240418	160900	29873270000	8680	8680	8680	8680	0
232	20240418	160800	29873270000	8680	8680	8680	8680	0
233	20240418	160700	29873270000	8680	8680	8680	8680	0
234	20240418	160600	29873270000	8680	8680	8680	8680	0
235	20240418	160500	29873270000	8680	8680	8680	8680	0
236	20240418	160400	29873270000	8680	8680	8680	8680	0
237	20240418	160300	29873270000	8680	8680	8680	8680	0
238	20240418	160200	29873270000	8680	8680	8680	8680	0
239	20240418	160100	29873270000	8680	8680	8680	8680	0
240	20240418	160000	29873270000	8680	8680	8680	8680	0
241	20240418	155900	29873270000	8680	8680	8680	8680	0
242	20240418	155800	29873270000	8680	8680	8680	8680	4623
243	20240418	155700	29873270000	8680	8680	8680	8680	0
244	20240418	155600	29873270000	8680	8680	8680	8680	0
245	20240418	155500	29873270000	8680	8680	8680	8680	0
246	20240418	155400	29873270000	8680	8680	8680	8680	0
247	20240418	155300	29873270000	8680	8680	8680	8680	0
248	20240418	155200	29873270000	8680	8680	8680	8680	0
249	20240418	155100	29873270000	8680	8680	8680	8680	0
250	20240418	155000	29873270000	8680	8680	8680	8680	0
251	20240418	154900	29873270000	8680	8680	8680	8680	0
252	20240418	154800	29873270000	8680	8680	8680	8680	0
253	20240418	154700	29873270000	8680	8680	8680	8680	0
254	20240418	154600	29873270000	8680	8680	8680	8680	0
255	20240418	154500	29873270000	8680	8680	8680	8680	0
256	20240418	154400	29873270000	8680	8680	8680	8680	0
257	20240418	154300	29873270000	8680	8680	8680	8680	0
258	20240418	154200	29873270000	8680	8680	8680	8680	0
259	20240418	154100	29873270000	8680	8680	8680	8680	0
260	20240418	154000	29873270000	8680	8680	8680	8680	0
261	20240418	153900	29873270000	8680	8680	8680	8680	0
262	20240418	153800	29873270000	8680	8680	8680	8680	0
263	20240418	153700	29873270000	8680	8680	8680	8680	0
264	20240418	153600	29873270000	8680	8680	8680	8680	0
265	20240418	153500	29873270000	8680	8680	8680	8680	0
266	20240418	153400	29873270000	8680	8680	8680	8680	0
267	20240418	153300	29873270000	8680	8680	8680	8680	0
268	20240418	153200	29873270000	8680	8680	8680	8680	0
269	20240418	153100	29873270000	8680	8680	8680	8680	0
270	20240418	153000	29873270000	8680	8680	8680	8680	4623
271	20240418	152900	29833142360	8680	8680	8680	8680	0
272	20240418	152800	29833142360	8680	8680	8680	8680	0
273	20240418	152700	29833142360	8680	8680	8680	8680	0
274	20240418	152600	29833142360	8680	8680	8680	8680	0
275	20240418	152500	29833142360	8680	8680	8680	8680	0
276	20240418	152400	29833142360	8680	8680	8680	8680	0
277	20240418	152300	29833142360	8680	8680	8680	8680	0
278	20240418	152200	29833142360	8680	8680	8680	8680	0
279	20240418	152100	29833142360	8680	8680	8680	8680	0
280	20240418	152000	29833142360	8680	8680	8680	8680	0
281	20240418	151900	29833142360	8680	8680	8690	8680	1829
282	20240418	151800	29817250850	8680	8680	8690	8680	2450
283	20240418	151700	29795978070	8690	8680	8690	8680	1695
284	20240418	151600	29781251160	8680	8690	8690	8680	182
285	20240418	151500	29779671340	8690	8680	8690	8680	1718
286	20240418	151400	29764758870	8680	8680	8690	8680	90
287	20240418	151300	29763977060	8680	8680	8690	8680	153
288	20240418	151200	29762649000	8690	8690	8690	8690	2
289	20240418	151100	29762631620	8690	8680	8690	8680	147
290	20240418	151000	29761355560	8690	8680	8690	8680	367
291	20240418	150900	29758167550	8680	8680	8680	8680	15056
292	20240418	150800	29627481470	8680	8680	8690	8680	1936
293	20240418	150700	29610669400	8680	8680	8680	8680	141
294	20240418	150600	29609445520	8690	8690	8690	8690	3
295	20240418	150500	29609419450	8690	8680	8690	8680	323
296	20240418	150400	29606615720	8680	8690	8690	8680	45
297	20240418	150300	29606224680	8690	8700	8700	8690	936
298	20240418	150200	29598088810	8690	8700	8700	8690	5010
299	20240418	150100	29554551810	8700	8690	8700	8690	33
300	20240418	150000	29554265030	8690	8690	8690	8690	1619
301	20240418	145900	29540195920	8690	8690	8690	8690	311
302	20240418	145800	29537493330	8690	8690	8700	8690	4731
303	20240418	145700	29496379620	8690	8690	8690	8690	302
304	20240418	145600	29493755240	8690	8700	8700	8690	51
305	20240418	145500	29493312040	8690	8700	8700	8690	531
306	20240418	145400	29488697640	8690	8690	8700	8690	5459
307	20240418	145300	29441258730	8690	8690	8690	8690	150
308	20240418	145200	29439955230	8690	8690	8690	8690	864
309	20240418	145100	29432447070	8690	8690	8690	8690	384
310	20240418	145000	29429110110	8690	8690	8700	8690	345
311	20240418	144900	29426111630	8690	8690	8700	8690	261
312	20240418	144800	29423842990	8690	8690	8700	8690	34
313	20240418	144700	29423547360	8690	8690	8690	8690	2182
314	20240418	144600	29404585780	8690	8700	8700	8690	687
315	20240418	144500	29398615290	8700	8690	8700	8690	1061
316	20240418	144400	29389394390	8690	8690	8690	8690	1000
317	20240418	144300	29380704390	8700	8690	8700	8690	262
318	20240418	144200	29378425110	8690	8690	8690	8690	1346
319	20240418	144100	29366728370	8690	8690	8700	8690	564
320	20240418	144000	29361826060	8690	8700	8700	8690	501
321	20240418	143900	29357469360	8700	8700	8700	8690	22
322	20240418	143800	29357278070	8690	8700	8700	8690	2771
323	20240418	143700	29333197440	8690	8690	8690	8690	226
324	20240418	143600	29331233500	8690	8690	8690	8690	0
325	20240418	143500	29331233500	8690	8700	8700	8690	31
326	20240418	143400	29330964060	8700	8700	8700	8700	50
327	20240418	143300	29330529060	8700	8690	8700	8690	964
328	20240418	143200	29322143280	8700	8700	8700	8700	100
329	20240418	143100	29321273280	8690	8700	8700	8690	524
330	20240418	143000	29316717980	8700	8690	8700	8690	660
331	20240418	142900	29310982370	8690	8690	8690	8690	161
332	20240418	142800	29309583280	8700	8690	8700	8690	556
333	20240418	142700	29304746360	8690	8700	8700	8690	16
334	20240418	142600	29304607280	8690	8690	8690	8690	2896
335	20240418	142500	29279441040	8690	8690	8700	8690	64
336	20240418	142400	29278884600	8690	8700	8700	8690	318
337	20240418	142300	29276121160	8690	8690	8690	8690	130
338	20240418	142200	29274991460	8690	8690	8690	8690	314
339	20240418	142100	29272262800	8690	8680	8690	8680	65
340	20240418	142000	29271698230	8680	8690	8690	8680	241
341	20240418	141900	29269606240	8690	8690	8690	8690	405
342	20240418	141800	29266086790	8690	8700	8700	8690	408
343	20240418	141700	29262540820	8690	8700	8700	8690	13
344	20240418	141600	29262427840	8700	8700	8700	8700	633
345	20240418	141500	29256920740	8700	8690	8700	8690	5776
346	20240418	141400	29206681750	8680	8690	8690	8680	1367
347	20240418	141300	29194802530	8690	8690	8690	8690	1309
348	20240418	141200	29183427320	8680	8690	8690	8680	2770
349	20240418	141100	29159359510	8690	8690	8690	8690	1646
350	20240418	141000	29145055770	8690	8680	8690	8680	2145
351	20240418	140900	29126417050	8690	8690	8690	8690	0
352	20240418	140800	29126417050	8690	8690	8690	8690	50
353	20240418	140700	29125982550	8690	8690	8690	8690	0
354	20240418	140600	29125982550	8690	8690	8690	8690	50
355	20240418	140500	29125548050	8690	8690	8690	8690	0
356	20240418	140400	29125548050	8690	8680	8690	8680	4
357	20240418	140300	29125513320	8690	8680	8690	8680	3053
358	20240418	140200	29098991770	8680	8690	8690	8680	3601
359	20240418	140100	29067699090	8690	8700	8700	8690	1064
360	20240418	140000	29058442930	8700	8690	8700	8690	298
361	20240418	135900	29055852310	8700	8700	8700	8700	0
362	20240418	135800	29055852310	8700	8690	8700	8690	356
363	20240418	135700	29052756760	8690	8690	8690	8690	1822
364	20240418	135600	29036923580	8690	8700	8700	8690	174
365	20240418	135500	29035411070	8690	8690	8690	8690	0
366	20240418	135400	29035411070	8690	8690	8690	8690	2106
367	20240418	135300	29017109930	8690	8690	8690	8690	1309
368	20240418	135200	29005734720	8690	8690	8690	8690	1228
369	20240418	135100	28995063400	8690	8680	8690	8680	251
370	20240418	135000	28992882220	8690	8680	8690	8680	835
371	20240418	134900	28985626170	8690	8690	8690	8680	1219
372	20240418	134800	28975033260	8690	8690	8690	8690	2195
373	20240418	134700	28955958710	8690	8680	8690	8680	1202
374	20240418	134600	28945514340	8680	8680	8680	8680	510
375	20240418	134500	28941087540	8690	8690	8690	8690	768
376	20240418	134400	28934413620	8690	8690	8690	8690	10
377	20240418	134300	28934326720	8690	8690	8690	8690	0
378	20240418	134200	28934326720	8690	8690	8690	8690	14
379	20240418	134100	28934205060	8680	8690	8690	8680	901
380	20240418	134000	28926383380	8690	8680	8690	8680	47
381	20240418	133900	28925975320	8680	8680	8690	8680	1091
382	20240418	133800	28916505420	8690	8690	8690	8690	621
383	20240418	133700	28911108930	8680	8680	8690	8680	75
384	20240418	133600	28910457790	8690	8690	8690	8690	0
385	20240418	133500	28910457790	8690	8690	8690	8690	215
386	20240418	133400	28908589440	8690	8680	8690	8680	6282
387	20240418	133300	28853998870	8680	8680	8690	8680	242
388	20240418	133200	28851896310	8690	8680	8690	8680	8
389	20240418	133100	28851826860	8680	8690	8690	8680	83
390	20240418	133000	28851105850	8680	8680	8680	8680	200
391	20240418	132900	28849369850	8680	8680	8680	8680	1170
392	20240418	132800	28839214250	8690	8680	8690	8680	1160
393	20240418	132700	28829133920	8690	8690	8690	8690	0
394	20240418	132600	28829133920	8690	8690	8690	8690	20
395	20240418	132500	28828960120	8690	8680	8690	8680	51
396	20240418	132400	28828517430	8680	8680	8690	8680	2067
397	20240418	132300	28810575250	8680	8680	8680	8680	0
398	20240418	132200	28810575250	8680	8690	8690	8680	720
399	20240418	132100	28804325450	8690	8680	8690	8680	415
400	20240418	132000	28800723100	8680	8680	8680	8680	739
401	20240418	131900	28794308580	8690	8690	8690	8690	41
402	20240418	131800	28793952290	8680	8680	8690	8680	101
403	20240418	131700	28793075510	8690	8690	8690	8690	5259
404	20240418	131600	28747374800	8690	8690	8690	8690	1
405	20240418	131500	28747366110	8690	8690	8690	8690	3308
406	20240418	131400	28718619590	8680	8690	8690	8680	5322
407	20240418	131300	28672371510	8690	8700	8700	8690	235
408	20240418	131200	28670327120	8690	8690	8690	8690	24781
409	20240418	131100	28454980230	8680	8680	8690	8680	360
410	20240418	131000	28451854630	8690	8680	8690	8680	884
411	20240418	130900	28444177990	8690	8690	8690	8690	0
412	20240418	130800	28444177990	8690	8680	8690	8680	300
413	20240418	130700	28441573580	8680	8680	8680	8680	1054
414	20240418	130600	28432424860	8680	8680	8680	8680	0
415	20240418	130500	28432424860	8680	8680	8680	8680	2553
416	20240418	130400	28410264820	8680	8680	8680	8680	301
417	20240418	130300	28407652140	8680	8690	8690	8680	504
418	20240418	130200	28403272420	8680	8680	8680	8680	3710
419	20240418	130100	28371069620	8680	8680	8680	8680	4340
420	20240418	130000	28333398420	8690	8680	8690	8680	4355
421	20240418	125900	28295597010	8680	8680	8680	8680	0
422	20240418	125800	28295597010	8680	8680	8680	8680	471
423	20240418	125700	28291508730	8680	8680	8680	8680	33
424	20240418	125600	28291222290	8680	8680	8680	8680	924
425	20240418	125500	28283201970	8690	8690	8690	8680	680
426	20240418	125400	28277293670	8690	8690	8690	8690	1555
427	20240418	125300	28263780720	8690	8690	8690	8690	1349
428	20240418	125200	28252057910	8680	8680	8680	8680	1125
429	20240418	125100	28242292910	8680	8680	8690	8680	197
430	20240418	125000	28240582450	8680	8690	8690	8680	182
431	20240418	124900	28239002590	8680	8680	8680	8680	164
432	20240418	124800	28237579070	8680	8680	8680	8680	159
433	20240418	124700	28236198950	8690	8690	8690	8680	806
434	20240418	124600	28229201710	8680	8690	8690	8680	280
435	20240418	124500	28226769370	8680	8680	8690	8680	502
436	20240418	124400	28222407010	8690	8680	8690	8680	3003
437	20240418	124300	28196311970	8680	8680	8680	8680	4733
438	20240418	124200	28155229530	8680	8680	8690	8680	11
439	20240418	124100	28155133990	8680	8680	8680	8680	0
440	20240418	124000	28155133990	8680	8680	8680	8680	0
441	20240418	123900	28155133990	8680	8680	8680	8680	0
442	20240418	123800	28155133990	8680	8680	8680	8680	21
443	20240418	123700	28154951710	8680	8680	8690	8680	2041
444	20240418	123600	28137220360	8680	8680	8680	8680	483
445	20240418	123500	28133027920	8690	8690	8690	8690	1
446	20240418	123400	28133019230	8680	8680	8680	8680	36
447	20240418	123300	28132706750	8680	8680	8680	8680	710
448	20240418	123200	28126543950	8680	8690	8690	8680	20
449	20240418	123100	28126370200	8690	8690	8690	8690	68
450	20240418	123000	28125779280	8680	8680	8680	8680	27233
451	20240418	122900	27889396840	8680	8690	8690	8680	14390
452	20240418	122800	27764484900	8690	8690	8700	8690	1458
453	20240418	122700	27751811560	8690	8690	8690	8690	539
454	20240418	122600	27747127650	8690	8690	8690	8690	269
455	20240418	122500	27744790040	8690	8690	8690	8690	1
456	20240418	122400	27744781350	8700	8700	8700	8690	584
457	20240418	122300	27739700650	8690	8690	8690	8690	832
458	20240418	122200	27732470570	8690	8690	8690	8690	616
459	20240418	122100	27727117530	8690	8690	8690	8690	184
460	20240418	122000	27725518570	8700	8690	8700	8690	1251
461	20240418	121900	27714642370	8690	8690	8690	8690	43
462	20240418	121800	27714268700	8700	8700	8700	8700	31
463	20240418	121700	27713999000	8700	8690	8700	8690	159
464	20240418	121600	27712616510	8700	8690	8700	8690	92
465	20240418	121500	27711816530	8680	8690	8690	8680	105
466	20240418	121400	27710904950	8690	8690	8690	8690	63
467	20240418	121300	27710357480	8690	8690	8690	8690	4
468	20240418	121200	27710322720	8690	8690	8700	8690	170
469	20240418	121100	27708845400	8680	8680	8690	8680	755
470	20240418	121000	27702291800	8680	8680	8680	8680	154
471	20240418	120900	27700955080	8680	8680	8680	8680	50
472	20240418	120800	27700521080	8680	8680	8680	8680	135
473	20240418	120700	27699349280	8690	8690	8690	8690	52
474	20240418	120600	27698897400	8690	8690	8690	8690	0
475	20240418	120500	27698897400	8690	8690	8690	8680	286
476	20240418	120400	27696412720	8700	8690	8700	8690	92
477	20240418	120300	27695612470	8680	8680	8690	8680	306
478	20240418	120200	27692956360	8700	8690	8700	8690	157
479	20240418	120100	27691591630	8690	8690	8690	8680	8822
480	20240418	120000	27614929200	8700	8690	8700	8690	363
481	20240418	115900	27611771180	8690	8700	8700	8690	349
482	20240418	115800	27608738260	8690	8700	8700	8690	440
483	20240418	115700	27604910270	8700	8710	8710	8700	1503
484	20240418	115600	27591832410	8710	8700	8710	8700	5288
485	20240418	115500	27545773990	8710	8710	8710	8710	130
486	20240418	115400	27544641690	8700	8700	8700	8700	100
487	20240418	115300	27543771690	8700	8700	8700	8700	101
488	20240418	115200	27542892990	8700	8700	8700	8700	412
489	20240418	115100	27539308590	8700	8690	8700	8690	488
490	20240418	115000	27535063140	8700	8690	8700	8690	1173
491	20240418	114900	27524866770	8710	8700	8710	8700	1036
492	20240418	114800	27515852570	8710	8710	8710	8710	21
493	20240418	114700	27515669660	8710	8700	8710	8700	198
494	20240418	114600	27513947050	8710	8700	8710	8700	54
495	20240418	114500	27513477240	8710	8690	8710	8690	687
496	20240418	114400	27507496290	8700	8700	8700	8690	914
497	20240418	114300	27499549680	8700	8680	8700	8680	28331
498	20240418	114200	27253185320	8680	8680	8680	8680	0
499	20240418	114100	27253185320	8680	8680	8680	8680	661
500	20240418	114000	27247447840	8680	8690	8690	8680	551
501	20240418	113900	27242659660	8690	8690	8690	8690	102
502	20240418	113800	27241773280	8680	8680	8680	8680	90
503	20240418	113700	27240992080	8680	8680	8680	8680	421
504	20240418	113600	27237337800	8680	8680	8680	8680	0
505	20240418	113500	27237337800	8680	8680	8680	8680	797
506	20240418	113400	27230419840	8690	8680	8690	8680	569
507	20240418	113300	27225476590	8680	8680	8680	8680	40
508	20240418	113200	27225129390	8680	8680	8680	8680	1
509	20240418	113100	27225120710	8680	8680	8680	8680	87
510	20240418	113000	27224365550	8690	8680	8690	8680	2670
511	20240418	112900	27201163720	8700	8680	8700	8680	3964
512	20240418	112800	27166714950	8680	8690	8690	8680	384
513	20240418	112700	27163381820	8680	8700	8700	8680	11
514	20240418	112600	27163286140	8700	8690	8700	8690	42
515	20240418	112500	27162921000	8680	8680	8690	8680	337
516	20240418	112400	27159993740	8690	8690	8690	8690	2272
517	20240418	112300	27140250060	8690	8690	8690	8690	353
518	20240418	112200	27137182490	8690	8690	8690	8690	373
519	20240418	112100	27133941120	8690	8690	8690	8690	17
520	20240418	112000	27133793390	8700	8690	8700	8690	4
521	20240418	111900	27133758610	8700	8700	8700	8690	3113
522	20240418	111800	27106704220	8690	8700	8710	8690	528
523	20240418	111700	27102109710	8700	8700	8710	8700	178
524	20240418	111600	27100559500	8700	8710	8710	8700	330
525	20240418	111500	27097686100	8710	8700	8710	8700	2882
526	20240418	111400	27072600260	8690	8690	8700	8690	188
527	20240418	111300	27070966020	8690	8700	8700	8690	535
528	20240418	111200	27066316860	8700	8710	8710	8700	487
529	20240418	111100	27062078760	8710	8700	8710	8700	36861
530	20240418	111000	26741384250	8690	8700	8700	8690	1560
531	20240418	110900	26727820890	8700	8700	8700	8690	140
532	20240418	110800	26726602990	8690	8690	8700	8680	19586
533	20240418	110700	26556401120	8680	8680	8690	8680	1181
534	20240418	110600	26546150020	8680	8670	8680	8670	539
535	20240418	110500	26541471540	8680	8680	8680	8680	127
536	20240418	110400	26540369180	8680	8680	8680	8670	26155
537	20240418	110300	26313357940	8680	8680	8680	8670	677
538	20240418	110200	26307481620	8680	8680	8680	8680	1355
539	20240418	110100	26295720220	8670	8670	8680	8670	126
540	20240418	110000	26294626580	8680	8670	8680	8670	557
541	20240418	105900	26289793770	8670	8680	8680	8670	618
542	20240418	105800	26284432100	8680	8670	8680	8670	1015
543	20240418	105700	26275625400	8670	8680	8680	8670	267
544	20240418	105600	26273307930	8680	8670	8680	8670	323
545	20240418	105500	26270505310	8670	8680	8680	8670	108233
546	20240418	105400	25332116750	8670	8680	8680	8670	237599
547	20240418	105300	23272124970	8670	8680	8690	8670	108815
548	20240418	105200	22328011730	8680	8680	8690	8670	67468
549	20240418	105100	21743028740	8690	8680	8690	8680	41433
550	20240418	105000	21383388100	8680	8690	8690	8680	5316
551	20240418	104900	21337240870	8690	8680	8690	8670	290831
552	20240418	104800	18812824450	8690	8690	8690	8680	225132
553	20240418	104700	16858638680	8690	8680	8690	8680	1904
554	20240418	104600	16842104410	8680	8680	8690	8680	1120
555	20240418	104500	16832382530	8680	8680	8690	8680	1548
556	20240418	104400	16818944580	8680	8680	8680	8680	877
557	20240418	104300	16811332220	8680	8690	8690	8680	1888
558	20240418	104200	16794943060	8690	8680	8690	8680	1200
559	20240418	104100	16784524060	8690	8680	8690	8680	681
560	20240418	104000	16778611630	8690	8680	8690	8680	863
561	20240418	103900	16771114920	8680	8690	8690	8680	112
562	20240418	103800	16770141810	8690	8690	8690	8690	1001
563	20240418	103700	16761443120	8680	8690	8690	8680	956
564	20240418	103600	16753136010	8690	8680	8690	8680	582
565	20240418	103500	16748082720	8690	8680	8690	8680	1188
566	20240418	103400	16737770700	8680	8690	8690	8680	317
567	20240418	103300	16735018510	8690	8680	8690	8680	1269
568	20240418	103200	16724003320	8680	8690	8690	8680	598
569	20240418	103100	16718811340	8690	8690	8690	8690	77
570	20240418	103000	16718142210	8680	8680	8690	8680	220
571	20240418	102900	16716230870	8690	8680	8690	8680	1703
572	20240418	102800	16701448740	8680	8690	8690	8680	234
573	20240418	102700	16699417610	8690	8690	8690	8680	775
574	20240418	102600	16692682880	8690	8680	8690	8680	2477
575	20240418	102500	16671157780	8690	8680	8690	8680	381
576	20240418	102400	16667847780	8680	8680	8680	8680	1027
577	20240418	102300	16658933420	8680	8680	8690	8680	8048
578	20240418	102200	16588998150	8690	8690	8690	8680	1103
579	20240418	102100	16579413610	8680	8690	8690	8680	3464
580	20240418	102000	16549345970	8680	8680	8680	8680	2483
581	20240418	101900	16527793530	8680	8680	8690	8680	2759
582	20240418	101800	16503828860	8680	8680	8680	8680	454
583	20240418	101700	16499888140	8690	8680	8690	8680	314
584	20240418	101600	16497162510	8690	8690	8690	8690	910
585	20240418	101500	16489254610	8680	8690	8690	8680	1918
586	20240418	101400	16472605280	8690	8680	8690	8680	1038
587	20240418	101300	16463590090	8690	8690	8690	8680	878
588	20240418	101200	16455965660	8680	8680	8690	8680	72
589	20240418	101100	16455340690	8690	8680	8690	8680	2213
590	20240418	101000	16436111850	8690	8680	8690	8680	5069
591	20240418	100900	16392111540	8690	8680	8690	8680	2341
592	20240418	100800	16371788660	8680	8690	8690	8680	4876
593	20240418	100700	16329461970	8680	8680	8690	8680	1499
594	20240418	100600	16316450640	8690	8680	8690	8680	295
595	20240418	100500	16313890030	8690	8680	8690	8680	779
596	20240418	100400	16307123260	8690	8680	8690	8680	1256
597	20240418	100300	16296217660	8680	8680	8690	8680	221
598	20240418	100200	16294298130	8680	8690	8690	8680	3734
599	20240418	100100	16261886600	8680	8680	8690	8680	850
600	20240418	100000	16254505600	8680	8680	8690	8680	16742
601	20240418	095900	16109165040	8690	8690	8690	8680	1786
602	20240418	095800	16093657710	8690	8680	8690	8680	3668
603	20240418	095700	16061799360	8680	8680	8690	8680	3501
604	20240418	095600	16031407720	8690	8690	8690	8680	5953
605	20240418	095500	15979733980	8680	8680	8680	8680	281
606	20240418	095400	15977294900	8690	8680	8690	8680	3434
607	20240418	095300	15947477970	8690	8680	8690	8680	738
608	20240418	095200	15941067650	8680	8690	8690	8680	324
609	20240418	095100	15938255300	8680	8680	8690	8680	1122
610	20240418	095000	15928508960	8680	8680	8680	8680	2097
611	20240418	094900	15910307000	8680	8690	8690	8680	2089
612	20240418	094800	15892153790	8680	8680	8690	8680	717
613	20240418	094700	15885925230	8690	8680	8690	8680	3376
614	20240418	094600	15856611220	8690	8690	8690	8690	1310
615	20240418	094500	15845227320	8690	8680	8690	8680	32489
616	20240418	094400	15562900460	8680	8680	8690	8680	1535
617	20240418	094300	15549570850	8690	8680	8690	8680	6313
618	20240418	094200	15494765240	8690	8680	8690	8680	15237
619	20240418	094100	15362388460	8680	8680	8680	8680	1337
620	20240418	094000	15350783300	8690	8690	8690	8680	1310
621	20240418	093900	15339402950	8680	8680	8690	8680	3286
622	20240418	093800	15310861030	8680	8690	8690	8680	2090
623	20240418	093700	15292700050	8690	8680	8690	8680	7370
624	20240418	093600	15228708110	8690	8690	8700	8680	38144
625	20240418	093500	14897231140	8690	8690	8700	8690	4688
626	20240418	093400	14856477290	8690	8690	8700	8690	1935
627	20240418	093300	14839647940	8700	8690	8700	8690	1127
628	20240418	093200	14829846460	8690	8700	8710	8690	7868
629	20240418	093100	14761400040	8710	8680	8710	8680	108004
630	20240418	093000	13822423790	8680	8690	8690	8680	1651
631	20240418	092900	13808087400	8690	8690	8690	8680	30301
632	20240418	092800	13544789820	8690	8680	8690	8680	3381
633	20240418	092700	13515416580	8690	8680	8690	8680	2590
634	20240418	092600	13492919360	8690	8680	8690	8680	2552
635	20240418	092500	13470757700	8680	8680	8690	8680	3751
636	20240418	092400	13438192220	8680	8680	8690	8680	7638
637	20240418	092300	13371890030	8680	8680	8690	8680	33785
638	20240418	092200	13078624120	8680	8690	8690	8680	9393
639	20240418	092100	12997088740	8690	8680	8690	8680	9016
640	20240418	092000	12918821060	8680	8690	8690	8680	54541
641	20240418	091900	12445396170	8680	8680	8690	8680	4201
642	20240418	091800	12408916910	8680	8680	8690	8680	1151
643	20240418	091700	12398923360	8680	8690	8690	8680	4343
644	20240418	091600	12361212490	8690	8690	8690	8680	2935
645	20240418	091500	12335723880	8680	8680	8690	8680	2634
646	20240418	091400	12312845530	8680	8690	8690	8680	27745
647	20240418	091300	12071999460	8680	8680	8690	8680	32059
648	20240418	091200	11793710880	8690	8680	8690	8680	6546
649	20240418	091100	11736887760	8680	8680	8690	8680	3417
650	20240418	091000	11707217790	8680	8680	8690	8680	7890
651	20240418	090900	11638699920	8690	8680	8690	8680	35918
652	20240418	090800	11326921600	8680	8680	8690	8680	21484
653	20240418	090700	11140433170	8680	8680	8690	8680	21471
654	20240418	090600	10954057720	8680	8690	8690	8680	82534
655	20240418	090500	10237658380	8680	8680	8690	8680	4331
656	20240418	090400	10200041580	8680	8680	8690	8680	45217
657	20240418	090300	9807540910	8680	8700	8700	8680	337356
658	20240418	090200	6879258220	8700	8690	8700	8690	79878
659	20240418	090100	6185103510	8690	8690	8700	8690	385854
660	20240418	090000	2831981150	8690	8700	8720	8690	325460