KissMeData/254490/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203000	916559340	19140	19140	19140	19140	694
3	20240418	202900	916559340	19140	19140	19140	19140	0
4	20240418	202800	916559340	19140	19140	19140	19140	0
5	20240418	202700	916559340	19140	19140	19140	19140	0
6	20240418	202600	916559340	19140	19140	19140	19140	0
7	20240418	202500	916559340	19140	19140	19140	19140	0
8	20240418	202400	916559340	19140	19140	19140	19140	0
9	20240418	202300	916559340	19140	19140	19140	19140	0
10	20240418	202200	916559340	19140	19140	19140	19140	0
11	20240418	202100	916559340	19140	19140	19140	19140	0
12	20240418	202000	916559340	19140	19140	19140	19140	0
13	20240418	201900	916559340	19140	19140	19140	19140	0
14	20240418	201800	916559340	19140	19140	19140	19140	0
15	20240418	201700	916559340	19140	19140	19140	19140	0
16	20240418	201600	916559340	19140	19140	19140	19140	0
17	20240418	201500	916559340	19140	19140	19140	19140	0
18	20240418	201400	916559340	19140	19140	19140	19140	0
19	20240418	201300	916559340	19140	19140	19140	19140	0
20	20240418	201200	916559340	19140	19140	19140	19140	0
21	20240418	201100	916559340	19140	19140	19140	19140	0
22	20240418	201000	916559340	19140	19140	19140	19140	0
23	20240418	200900	916559340	19140	19140	19140	19140	0
24	20240418	200800	916559340	19140	19140	19140	19140	0
25	20240418	200700	916559340	19140	19140	19140	19140	0
26	20240418	200600	916559340	19140	19140	19140	19140	0
27	20240418	200500	916559340	19140	19140	19140	19140	0
28	20240418	200400	916559340	19140	19140	19140	19140	0
29	20240418	200300	916559340	19140	19140	19140	19140	0
30	20240418	200200	916559340	19140	19140	19140	19140	0
31	20240418	200100	916559340	19140	19140	19140	19140	0
32	20240418	200000	916559340	19140	19140	19140	19140	694
33	20240418	195900	916559340	19140	19140	19140	19140	0
34	20240418	195800	916559340	19140	19140	19140	19140	0
35	20240418	195700	916559340	19140	19140	19140	19140	0
36	20240418	195600	916559340	19140	19140	19140	19140	0
37	20240418	195500	916559340	19140	19140	19140	19140	0
38	20240418	195400	916559340	19140	19140	19140	19140	0
39	20240418	195300	916559340	19140	19140	19140	19140	0
40	20240418	195200	916559340	19140	19140	19140	19140	0
41	20240418	195100	916559340	19140	19140	19140	19140	0
42	20240418	195000	916559340	19140	19140	19140	19140	0
43	20240418	194900	916559340	19140	19140	19140	19140	0
44	20240418	194800	916559340	19140	19140	19140	19140	0
45	20240418	194700	916559340	19140	19140	19140	19140	0
46	20240418	194600	916559340	19140	19140	19140	19140	0
47	20240418	194500	916559340	19140	19140	19140	19140	0
48	20240418	194400	916559340	19140	19140	19140	19140	0
49	20240418	194300	916559340	19140	19140	19140	19140	0
50	20240418	194200	916559340	19140	19140	19140	19140	0
51	20240418	194100	916559340	19140	19140	19140	19140	0
52	20240418	194000	916559340	19140	19140	19140	19140	0
53	20240418	193900	916559340	19140	19140	19140	19140	0
54	20240418	193800	916559340	19140	19140	19140	19140	0
55	20240418	193700	916559340	19140	19140	19140	19140	0
56	20240418	193600	916559340	19140	19140	19140	19140	0
57	20240418	193500	916559340	19140	19140	19140	19140	0
58	20240418	193400	916559340	19140	19140	19140	19140	0
59	20240418	193300	916559340	19140	19140	19140	19140	0
60	20240418	193200	916559340	19140	19140	19140	19140	0
61	20240418	193100	916559340	19140	19140	19140	19140	0
62	20240418	193000	916559340	19140	19140	19140	19140	694
63	20240418	192900	916559340	19140	19140	19140	19140	0
64	20240418	192800	916559340	19140	19140	19140	19140	0
65	20240418	192700	916559340	19140	19140	19140	19140	0
66	20240418	192600	916559340	19140	19140	19140	19140	0
67	20240418	192500	916559340	19140	19140	19140	19140	0
68	20240418	192400	916559340	19140	19140	19140	19140	0
69	20240418	192300	916559340	19140	19140	19140	19140	0
70	20240418	192200	916559340	19140	19140	19140	19140	0
71	20240418	192100	916559340	19140	19140	19140	19140	0
72	20240418	192000	916559340	19140	19140	19140	19140	0
73	20240418	191900	916559340	19140	19140	19140	19140	0
74	20240418	191800	916559340	19140	19140	19140	19140	0
75	20240418	191700	916559340	19140	19140	19140	19140	0
76	20240418	191600	916559340	19140	19140	19140	19140	0
77	20240418	191500	916559340	19140	19140	19140	19140	0
78	20240418	191400	916559340	19140	19140	19140	19140	0
79	20240418	191300	916559340	19140	19140	19140	19140	0
80	20240418	191200	916559340	19140	19140	19140	19140	0
81	20240418	191100	916559340	19140	19140	19140	19140	0
82	20240418	191000	916559340	19140	19140	19140	19140	0
83	20240418	190900	916559340	19140	19140	19140	19140	0
84	20240418	190800	916559340	19140	19140	19140	19140	0
85	20240418	190700	916559340	19140	19140	19140	19140	0
86	20240418	190600	916559340	19140	19140	19140	19140	0
87	20240418	190500	916559340	19140	19140	19140	19140	0
88	20240418	190400	916559340	19140	19140	19140	19140	0
89	20240418	190300	916559340	19140	19140	19140	19140	0
90	20240418	190200	916559340	19140	19140	19140	19140	0
91	20240418	190100	916559340	19140	19140	19140	19140	0
92	20240418	190000	916559340	19140	19140	19140	19140	694
93	20240418	185900	916559340	19140	19140	19140	19140	0
94	20240418	185800	916559340	19140	19140	19140	19140	0
95	20240418	185700	916559340	19140	19140	19140	19140	0
96	20240418	185600	916559340	19140	19140	19140	19140	0
97	20240418	185500	916559340	19140	19140	19140	19140	0
98	20240418	185400	916559340	19140	19140	19140	19140	0
99	20240418	185300	916559340	19140	19140	19140	19140	0
100	20240418	185200	916559340	19140	19140	19140	19140	0
101	20240418	185100	916559340	19140	19140	19140	19140	0
102	20240418	185000	916559340	19140	19140	19140	19140	0
103	20240418	184900	916559340	19140	19140	19140	19140	0
104	20240418	184800	916559340	19140	19140	19140	19140	0
105	20240418	184700	916559340	19140	19140	19140	19140	0
106	20240418	184600	916559340	19140	19140	19140	19140	0
107	20240418	184500	916559340	19140	19140	19140	19140	0
108	20240418	184400	916559340	19140	19140	19140	19140	0
109	20240418	184300	916559340	19140	19140	19140	19140	0
110	20240418	184200	916559340	19140	19140	19140	19140	0
111	20240418	184100	916559340	19140	19140	19140	19140	0
112	20240418	184000	916559340	19140	19140	19140	19140	0
113	20240418	183900	916559340	19140	19140	19140	19140	0
114	20240418	183800	916559340	19140	19140	19140	19140	0
115	20240418	183700	916559340	19140	19140	19140	19140	0
116	20240418	183600	916559340	19140	19140	19140	19140	0
117	20240418	183500	916559340	19140	19140	19140	19140	0
118	20240418	183400	916559340	19140	19140	19140	19140	0
119	20240418	183300	916559340	19140	19140	19140	19140	0
120	20240418	183200	916559340	19140	19140	19140	19140	0
121	20240418	183100	916559340	19140	19140	19140	19140	0
122	20240418	183000	916559340	19140	19140	19140	19140	694
123	20240418	182900	916559340	19140	19140	19140	19140	0
124	20240418	182800	916559340	19140	19140	19140	19140	0
125	20240418	182700	916559340	19140	19140	19140	19140	0
126	20240418	182600	916559340	19140	19140	19140	19140	0
127	20240418	182500	916559340	19140	19140	19140	19140	0
128	20240418	182400	916559340	19140	19140	19140	19140	0
129	20240418	182300	916559340	19140	19140	19140	19140	0
130	20240418	182200	916559340	19140	19140	19140	19140	0
131	20240418	182100	916559340	19140	19140	19140	19140	0
132	20240418	182000	916559340	19140	19140	19140	19140	0
133	20240418	181900	916559340	19140	19140	19140	19140	0
134	20240418	181800	916559340	19140	19140	19140	19140	0
135	20240418	181700	916559340	19140	19140	19140	19140	0
136	20240418	181600	916559340	19140	19140	19140	19140	0
137	20240418	181500	916559340	19140	19140	19140	19140	0
138	20240418	181400	916559340	19140	19140	19140	19140	0
139	20240418	181300	916559340	19140	19140	19140	19140	0
140	20240418	181200	916559340	19140	19140	19140	19140	0
141	20240418	181100	916559340	19140	19140	19140	19140	0
142	20240418	181000	916559340	19140	19140	19140	19140	0
143	20240418	180900	916559340	19140	19140	19140	19140	0
144	20240418	180800	916559340	19140	19140	19140	19140	0
145	20240418	180700	916559340	19140	19140	19140	19140	0
146	20240418	180600	916559340	19140	19140	19140	19140	0
147	20240418	180500	916559340	19140	19140	19140	19140	0
148	20240418	180400	916559340	19140	19140	19140	19140	0
149	20240418	180300	916559340	19140	19140	19140	19140	0
150	20240418	180200	916559340	19140	19140	19140	19140	0
151	20240418	180100	916559340	19140	19140	19140	19140	0
152	20240418	180000	916559340	19140	19140	19140	19140	694
153	20240418	175900	916559340	19140	19140	19140	19140	0
154	20240418	175800	916559340	19140	19140	19140	19140	0
155	20240418	175700	916559340	19140	19140	19140	19140	0
156	20240418	175600	916559340	19140	19140	19140	19140	0
157	20240418	175500	916559340	19140	19140	19140	19140	0
158	20240418	175400	916559340	19140	19140	19140	19140	0
159	20240418	175300	916559340	19140	19140	19140	19140	0
160	20240418	175200	916559340	19140	19140	19140	19140	0
161	20240418	175100	916559340	19140	19140	19140	19140	0
162	20240418	175000	916559340	19140	19140	19140	19140	0
163	20240418	174900	916559340	19140	19140	19140	19140	0
164	20240418	174800	916559340	19140	19140	19140	19140	0
165	20240418	174700	916559340	19140	19140	19140	19140	0
166	20240418	174600	916559340	19140	19140	19140	19140	0
167	20240418	174500	916559340	19140	19140	19140	19140	0
168	20240418	174400	916559340	19140	19140	19140	19140	0
169	20240418	174300	916559340	19140	19140	19140	19140	0
170	20240418	174200	916559340	19140	19140	19140	19140	0
171	20240418	174100	916559340	19140	19140	19140	19140	0
172	20240418	174000	916559340	19140	19140	19140	19140	0
173	20240418	173900	916559340	19140	19140	19140	19140	0
174	20240418	173800	916559340	19140	19140	19140	19140	0
175	20240418	173700	916559340	19140	19140	19140	19140	0
176	20240418	173600	916559340	19140	19140	19140	19140	0
177	20240418	173500	916559340	19140	19140	19140	19140	0
178	20240418	173400	916559340	19140	19140	19140	19140	0
179	20240418	173300	916559340	19140	19140	19140	19140	0
180	20240418	173200	916559340	19140	19140	19140	19140	0
181	20240418	173100	916559340	19140	19140	19140	19140	0
182	20240418	173000	916559340	19140	19140	19140	19140	694
183	20240418	172900	916559340	19140	19140	19140	19140	0
184	20240418	172800	916559340	19140	19140	19140	19140	0
185	20240418	172700	916559340	19140	19140	19140	19140	0
186	20240418	172600	916559340	19140	19140	19140	19140	0
187	20240418	172500	916559340	19140	19140	19140	19140	0
188	20240418	172400	916559340	19140	19140	19140	19140	0
189	20240418	172300	916559340	19140	19140	19140	19140	0
190	20240418	172200	916559340	19140	19140	19140	19140	0
191	20240418	172100	916559340	19140	19140	19140	19140	0
192	20240418	172000	916559340	19140	19140	19140	19140	0
193	20240418	171900	916559340	19140	19140	19140	19140	0
194	20240418	171800	916559340	19140	19140	19140	19140	0
195	20240418	171700	916559340	19140	19140	19140	19140	0
196	20240418	171600	916559340	19140	19140	19140	19140	0
197	20240418	171500	916559340	19140	19140	19140	19140	0
198	20240418	171400	916559340	19140	19140	19140	19140	0
199	20240418	171300	916559340	19140	19140	19140	19140	0
200	20240418	171200	916559340	19140	19140	19140	19140	0
201	20240418	171100	916559340	19140	19140	19140	19140	0
202	20240418	171000	916559340	19140	19140	19140	19140	0
203	20240418	170900	916559340	19140	19140	19140	19140	0
204	20240418	170800	916559340	19140	19140	19140	19140	0
205	20240418	170700	916559340	19140	19140	19140	19140	0
206	20240418	170600	916559340	19140	19140	19140	19140	0
207	20240418	170500	916559340	19140	19140	19140	19140	0
208	20240418	170400	916559340	19140	19140	19140	19140	0
209	20240418	170300	916559340	19140	19140	19140	19140	0
210	20240418	170200	916559340	19140	19140	19140	19140	0
211	20240418	170100	916559340	19140	19140	19140	19140	0
212	20240418	170000	916559340	19140	19140	19140	19140	694
213	20240418	165900	916559340	19140	19140	19140	19140	0
214	20240418	165800	916559340	19140	19140	19140	19140	0
215	20240418	165700	916559340	19140	19140	19140	19140	0
216	20240418	165600	916559340	19140	19140	19140	19140	0
217	20240418	165500	916559340	19140	19140	19140	19140	0
218	20240418	165400	916559340	19140	19140	19140	19140	0
219	20240418	165300	916559340	19140	19140	19140	19140	0
220	20240418	165200	916559340	19140	19140	19140	19140	0
221	20240418	165100	916559340	19140	19140	19140	19140	0
222	20240418	165000	916559340	19140	19140	19140	19140	0
223	20240418	164900	916559340	19140	19140	19140	19140	0
224	20240418	164800	916559340	19140	19140	19140	19140	0
225	20240418	164700	916559340	19140	19140	19140	19140	0
226	20240418	164600	916559340	19140	19140	19140	19140	0
227	20240418	164500	916559340	19140	19140	19140	19140	0
228	20240418	164400	916559340	19140	19140	19140	19140	0
229	20240418	164300	916559340	19140	19140	19140	19140	0
230	20240418	164200	916559340	19140	19140	19140	19140	0
231	20240418	164100	916559340	19140	19140	19140	19140	0
232	20240418	164000	916559340	19140	19140	19140	19140	0
233	20240418	163900	916559340	19140	19140	19140	19140	0
234	20240418	163800	916559340	19140	19140	19140	19140	0
235	20240418	163700	916559340	19140	19140	19140	19140	0
236	20240418	163600	916559340	19140	19140	19140	19140	0
237	20240418	163500	916559340	19140	19140	19140	19140	0
238	20240418	163400	916559340	19140	19140	19140	19140	0
239	20240418	163300	916559340	19140	19140	19140	19140	0
240	20240418	163200	916559340	19140	19140	19140	19140	0
241	20240418	163100	916559340	19140	19140	19140	19140	0
242	20240418	163000	916559340	19140	19140	19140	19140	694
243	20240418	162900	916559340	19140	19140	19140	19140	0
244	20240418	162800	916559340	19140	19140	19140	19140	0
245	20240418	162700	916559340	19140	19140	19140	19140	0
246	20240418	162600	916559340	19140	19140	19140	19140	0
247	20240418	162500	916559340	19140	19140	19140	19140	0
248	20240418	162400	916559340	19140	19140	19140	19140	0
249	20240418	162300	916559340	19140	19140	19140	19140	0
250	20240418	162200	916559340	19140	19140	19140	19140	0
251	20240418	162100	916559340	19140	19140	19140	19140	0
252	20240418	162000	916559340	19140	19140	19140	19140	0
253	20240418	161900	916559340	19140	19140	19140	19140	0
254	20240418	161800	916559340	19140	19140	19140	19140	0
255	20240418	161700	916559340	19140	19140	19140	19140	0
256	20240418	161600	916559340	19140	19140	19140	19140	0
257	20240418	161500	916559340	19140	19140	19140	19140	0
258	20240418	161400	916559340	19140	19140	19140	19140	0
259	20240418	161300	916559340	19140	19140	19140	19140	0
260	20240418	161200	916559340	19140	19140	19140	19140	0
261	20240418	161100	916559340	19140	19140	19140	19140	0
262	20240418	161000	916559340	19140	19140	19140	19140	0
263	20240418	160900	916559340	19140	19140	19140	19140	0
264	20240418	160800	916559340	19140	19140	19140	19140	0
265	20240418	160700	916559340	19140	19140	19140	19140	0
266	20240418	160600	916559340	19140	19140	19140	19140	0
267	20240418	160500	916559340	19140	19140	19140	19140	0
268	20240418	160400	916559340	19140	19140	19140	19140	0
269	20240418	160300	916559340	19140	19140	19140	19140	0
270	20240418	160200	916559340	19140	19140	19140	19140	0
271	20240418	160100	916559340	19140	19140	19140	19140	0
272	20240418	160000	916559340	19140	19140	19140	19140	694
273	20240418	155900	916559340	19140	19140	19140	19140	0
274	20240418	155800	916559340	19140	19140	19140	19140	0
275	20240418	155700	916559340	19140	19140	19140	19140	0
276	20240418	155600	916559340	19140	19140	19140	19140	0
277	20240418	155500	916559340	19140	19140	19140	19140	0
278	20240418	155400	916559340	19140	19140	19140	19140	0
279	20240418	155300	916559340	19140	19140	19140	19140	0
280	20240418	155200	916559340	19140	19140	19140	19140	0
281	20240418	155100	916559340	19140	19140	19140	19140	0
282	20240418	155000	916559340	19140	19140	19140	19140	0
283	20240418	154900	916559340	19140	19140	19140	19140	0
284	20240418	154800	916559340	19140	19140	19140	19140	0
285	20240418	154700	916559340	19140	19140	19140	19140	0
286	20240418	154600	916559340	19140	19140	19140	19140	0
287	20240418	154500	916559340	19140	19140	19140	19140	0
288	20240418	154400	916559340	19140	19140	19140	19140	0
289	20240418	154300	916559340	19140	19140	19140	19140	0
290	20240418	154200	916559340	19140	19140	19140	19140	0
291	20240418	154100	916559340	19140	19140	19140	19140	0
292	20240418	154000	916559340	19140	19140	19140	19140	0
293	20240418	153900	916559340	19140	19140	19140	19140	0
294	20240418	153800	916559340	19140	19140	19140	19140	0
295	20240418	153700	916559340	19140	19140	19140	19140	0
296	20240418	153600	916559340	19140	19140	19140	19140	0
297	20240418	153500	916559340	19140	19140	19140	19140	0
298	20240418	153400	916559340	19140	19140	19140	19140	0
299	20240418	153300	916559340	19140	19140	19140	19140	0
300	20240418	153200	916559340	19140	19140	19140	19140	0
301	20240418	153100	916559340	19140	19140	19140	19140	0
302	20240418	153000	916559340	19140	19140	19140	19140	1388
303	20240418	152900	903276180	19140	19140	19140	19140	0
304	20240418	152800	903276180	19140	19140	19140	19140	0
305	20240418	152700	903276180	19140	19140	19140	19140	0
306	20240418	152600	903276180	19140	19140	19140	19140	0
307	20240418	152500	903276180	19140	19140	19140	19140	0
308	20240418	152400	903276180	19140	19140	19140	19140	0
309	20240418	152300	903276180	19140	19140	19140	19140	0
310	20240418	152200	903276180	19140	19140	19140	19140	0
311	20240418	152100	903276180	19140	19140	19140	19140	0
312	20240418	152000	903276180	19140	19140	19140	19140	0
313	20240418	151900	903276180	19140	19140	19140	19140	11
314	20240418	151800	903065640	19080	19140	19140	19080	71
315	20240418	151700	901709670	19140	19140	19140	19140	2
316	20240418	151600	901671390	19140	19080	19140	19080	390
317	20240418	151500	894229930	19070	19070	19070	19070	1
318	20240418	151400	894210860	19070	19100	19100	19070	500
319	20240418	151300	884666520	19100	19100	19100	19100	30
320	20240418	151200	884093520	19100	19120	19120	19100	2
321	20240418	151100	884055300	19120	19120	19170	19120	2007
322	20240418	151000	845606520	19070	19070	19070	19070	12
323	20240418	150900	845377680	19120	19120	19120	19120	7
324	20240418	150800	845243840	19120	19120	19120	19120	21
325	20240418	150700	844842320	19120	19120	19120	19120	0
326	20240418	150600	844842320	19120	19120	19120	19120	5
327	20240418	150500	844746720	19100	19100	19100	19100	15
328	20240418	150400	844460220	19120	19090	19120	19090	120
329	20240418	150300	842168180	19060	19060	19060	19060	30
330	20240418	150200	841596380	19060	19050	19060	19050	7
331	20240418	150100	841462990	19050	19050	19050	19050	0
332	20240418	150000	841462990	19050	19030	19050	19030	258
333	20240418	145900	836549140	19030	19030	19030	19030	7
334	20240418	145800	836415930	19000	19000	19000	19000	245
335	20240418	145700	831760930	19000	19000	19000	19000	10
336	20240418	145600	831570930	19000	19000	19000	19000	205
337	20240418	145500	827675930	19000	19000	19000	19000	3
338	20240418	145400	827618930	19000	19000	19000	18980	144
339	20240418	145300	824884890	19000	18990	19000	18990	2
340	20240418	145200	824846900	19000	19000	19000	19000	3
341	20240418	145100	824789900	19000	19010	19010	19000	171
342	20240418	145000	821540840	19010	19010	19010	19010	12
343	20240418	144900	821312720	19010	19010	19010	19010	2
344	20240418	144800	821274700	19030	19030	19030	19030	0
345	20240418	144700	821274700	19030	19030	19030	19030	0
346	20240418	144600	821274700	19030	19030	19030	19030	0
347	20240418	144500	821274700	19030	19030	19030	19030	100
348	20240418	144400	819371700	19040	19040	19040	19040	0
349	20240418	144300	819371700	19040	19040	19040	19040	0
350	20240418	144200	819371700	19040	19040	19040	19040	21
351	20240418	144100	818971860	19040	19040	19040	19040	0
352	20240418	144000	818971860	19040	19000	19040	19000	571
353	20240418	143900	808121500	18960	19000	19000	18960	326
354	20240418	143800	801928540	19000	19000	19000	19000	46
355	20240418	143700	801054540	19000	18960	19000	18960	53
356	20240418	143600	800049620	18950	18950	18950	18950	0
357	20240418	143500	800049620	18950	19000	19000	18950	37
358	20240418	143400	799346770	19000	18980	19000	18980	1371
359	20240418	143300	773322950	18940	18940	18940	18940	0
360	20240418	143200	773322950	18940	18940	18940	18940	0
361	20240418	143100	773322950	18940	18980	18980	18940	107
362	20240418	143000	771292340	18970	18970	18970	18970	0
363	20240418	142900	771292340	18970	18970	18970	18970	3
364	20240418	142800	771235430	18970	18970	18970	18970	205
365	20240418	142700	767346580	18970	18970	18970	18970	6
366	20240418	142600	767232760	18980	18980	18980	18980	0
367	20240418	142500	767232760	18980	18980	18980	18980	0
368	20240418	142400	767232760	18980	18980	18980	18980	0
369	20240418	142300	767232760	18980	18980	18980	18980	3
370	20240418	142200	767175820	18980	18980	18980	18980	4
371	20240418	142100	767099900	18980	18980	18980	18980	0
372	20240418	142000	767099900	18980	18980	18980	18980	50
373	20240418	141900	766150900	18980	18980	18980	18980	1
374	20240418	141800	766131920	18920	18960	18960	18920	3278
375	20240418	141700	704097480	18980	18980	18980	18980	188
376	20240418	141600	700529240	18970	18980	18990	18970	210
377	20240418	141500	696542490	18980	18990	18990	18980	113
378	20240418	141400	694397140	18990	18980	18990	18980	227
379	20240418	141300	690087980	18980	18980	18980	18980	0
380	20240418	141200	690087980	18980	18980	18980	18980	343
381	20240418	141100	683577840	18980	18980	18980	18980	11
382	20240418	141000	683369060	18980	18970	18980	18970	16
383	20240418	140900	683065490	18970	18960	18970	18960	20
384	20240418	140800	682686280	18960	18960	18960	18960	0
385	20240418	140700	682686280	18960	18960	18960	18960	0
386	20240418	140600	682686280	18960	18960	18960	18960	0
387	20240418	140500	682686280	18960	18960	18960	18960	0
388	20240418	140400	682686280	18960	18960	18960	18960	2
389	20240418	140300	682648360	18960	18960	18960	18960	0
390	20240418	140200	682648360	18960	18960	18960	18960	12
391	20240418	140100	682420840	18960	18950	18960	18950	4
392	20240418	140000	682345020	18960	18960	18960	18960	1
393	20240418	135900	682326060	18970	18970	18970	18970	2
394	20240418	135800	682288120	18970	18970	18970	18970	1
395	20240418	135700	682269150	18940	18940	18940	18940	0
396	20240418	135600	682269150	18940	18940	18940	18940	0
397	20240418	135500	682269150	18940	18940	18940	18940	5
398	20240418	135400	682174450	18970	18940	18970	18940	7
399	20240418	135300	682041840	18940	18940	18940	18940	3
400	20240418	135200	681985020	18940	18940	18940	18940	41
401	20240418	135100	681208480	18940	18940	18940	18940	0
402	20240418	135000	681208480	18940	18930	18940	18930	199
403	20240418	134900	677439720	18940	18940	18940	18940	0
404	20240418	134800	677439720	18940	18940	18940	18940	56
405	20240418	134700	676379080	18930	18930	18930	18930	0
406	20240418	134600	676379080	18930	18930	18930	18930	0
407	20240418	134500	676379080	18930	18980	18980	18930	306
408	20240418	134400	670583690	18950	18930	18950	18930	1121
409	20240418	134300	649340880	18950	18950	18950	18950	29
410	20240418	134200	648791330	18950	18950	18950	18950	0
411	20240418	134100	648791330	18950	18950	18950	18950	0
412	20240418	134000	648791330	18950	18950	18950	18950	0
413	20240418	133900	648791330	18950	18950	18950	18950	600
414	20240418	133800	637421330	18920	18920	18920	18920	137
415	20240418	133700	634829290	18920	18920	18920	18920	682
416	20240418	133600	621925850	18920	18910	18920	18910	150
417	20240418	133500	619088850	18910	18920	18920	18910	562
418	20240418	133400	608460430	18910	18910	18910	18910	1
419	20240418	133300	608441520	18910	18920	18920	18910	51
420	20240418	133200	607476790	18920	18920	18920	18920	0
421	20240418	133100	607476790	18920	18920	18920	18920	130
422	20240418	133000	605017190	18950	18950	18950	18950	0
423	20240418	132900	605017190	18950	18950	18950	18950	1
424	20240418	132800	604998240	18920	18950	18950	18920	130
425	20240418	132700	602536980	18950	18950	18950	18950	0
426	20240418	132600	602536980	18950	18980	18980	18950	49
427	20240418	132500	601607080	18980	18980	18980	18980	1
428	20240418	132400	601588100	18980	18980	18980	18980	11
429	20240418	132300	601379320	18990	18990	18990	18990	0
430	20240418	132200	601379320	18990	18990	18990	18990	0
431	20240418	132100	601379320	18990	18990	18990	18990	0
432	20240418	132000	601379320	18990	18990	18990	18990	0
433	20240418	131900	601379320	18990	18990	18990	18990	220
434	20240418	131800	597201520	18990	18990	18990	18990	1
435	20240418	131700	597182530	18990	18990	18990	18990	0
436	20240418	131600	597182530	18990	18990	18990	18990	258
437	20240418	131500	592283110	18990	18990	18990	18990	20
438	20240418	131400	591903310	18990	18990	18990	18990	0
439	20240418	131300	591903310	18990	18900	18990	18900	232
440	20240418	131200	587518420	18880	18900	18900	18880	77
441	20240418	131100	586064130	18900	18900	18900	18900	150
442	20240418	131000	583229130	18880	18960	18960	18880	3681
443	20240418	130900	513622900	18960	18980	18980	18960	207
444	20240418	130800	509697580	18980	18980	18980	18980	50
445	20240418	130700	508748580	18980	18980	18980	18980	83
446	20240418	130600	507173240	18980	18980	18980	18980	7
447	20240418	130500	507040380	18990	18990	18990	18990	45
448	20240418	130400	506185830	18980	18980	18980	18980	0
449	20240418	130300	506185830	18980	18980	18980	18980	12
450	20240418	130200	505958070	18970	19010	19040	18970	148
451	20240418	130100	503147550	19010	19010	19010	19010	0
452	20240418	130000	503147550	19010	19010	19010	19010	0
453	20240418	125900	503147550	19010	19010	19010	19010	248
454	20240418	125800	498433070	19000	19000	19000	19000	0
455	20240418	125700	498433070	19000	19000	19000	19000	0
456	20240418	125600	498433070	19000	19000	19000	19000	0
457	20240418	125500	498433070	19000	19000	19000	19000	0
458	20240418	125400	498433070	19000	19000	19000	19000	0
459	20240418	125300	498433070	19000	19000	19000	19000	5
460	20240418	125200	498338070	19000	19000	19000	19000	0
461	20240418	125100	498338070	19000	19000	19000	19000	2
462	20240418	125000	498300070	19000	19000	19000	19000	11
463	20240418	124900	498091070	19000	19000	19000	19000	23
464	20240418	124800	497654070	19010	19010	19010	19010	200
465	20240418	124700	493852070	19010	18960	19010	18960	21
466	20240418	124600	493453660	18960	18970	18970	18960	47
467	20240418	124500	492562490	19000	19000	19010	19000	134
468	20240418	124400	490016480	19000	19000	19000	19000	1
469	20240418	124300	489997480	19000	19000	19000	19000	0
470	20240418	124200	489997480	19000	19000	19000	19000	0
471	20240418	124100	489997480	19000	19000	19000	19000	0
472	20240418	124000	489997480	19000	19000	19000	19000	1
473	20240418	123900	489978480	19010	19000	19010	19000	79
474	20240418	123800	488477390	19000	19000	19000	19000	30
475	20240418	123700	487907390	18950	18950	18950	18950	0
476	20240418	123600	487907390	18950	18960	18960	18950	19
477	20240418	123500	487547270	18950	18950	18950	18950	0
478	20240418	123400	487547270	18950	19010	19010	18950	647
479	20240418	123300	475257520	19010	19010	19010	19010	16
480	20240418	123200	474953360	19020	19020	19020	19020	0
481	20240418	123100	474953360	19020	19020	19020	19020	1
482	20240418	123000	474934340	19050	19050	19050	19050	0
483	20240418	122900	474934340	19050	19050	19050	19050	1
484	20240418	122800	474915290	19010	19010	19010	19010	20
485	20240418	122700	474535090	19010	19010	19010	19010	0
486	20240418	122600	474535090	19010	19010	19010	19010	63
487	20240418	122500	473337460	19010	19020	19020	19010	42
488	20240418	122400	472538730	19020	19020	19020	19020	45
489	20240418	122300	471682830	19020	19020	19020	19020	5
490	20240418	122200	471587730	19020	19090	19090	19020	231
491	20240418	122100	467180040	19090	19090	19090	19090	46
492	20240418	122000	466301900	19090	19080	19090	19080	3
493	20240418	121900	466244650	19020	19020	19020	19020	0
494	20240418	121800	466244650	19020	19020	19020	19020	0
495	20240418	121700	466244650	19020	19020	19020	19020	0
496	20240418	121600	466244650	19020	19020	19020	19020	0
497	20240418	121500	466244650	19020	19020	19020	19020	11
498	20240418	121400	466035430	19020	19020	19020	19020	0
499	20240418	121300	466035430	19020	19020	19030	19020	103
500	20240418	121200	464076350	19010	19080	19080	19010	212
501	20240418	121100	460032230	19080	19080	19080	19080	1
502	20240418	121000	460013150	19080	19080	19080	19080	11
503	20240418	120900	459803270	19080	19080	19080	19080	10
504	20240418	120800	459612470	19080	19010	19080	19000	224
505	20240418	120700	455356270	19000	19080	19080	19000	2284
506	20240418	120600	411851810	19080	19070	19080	19070	2
507	20240418	120500	411813660	19070	19080	19080	19070	57
508	20240418	120400	410726640	19080	19070	19080	19070	24
509	20240418	120300	410268930	19070	19070	19070	19070	20
510	20240418	120200	409887530	19070	19070	19070	19070	20
511	20240418	120100	409506130	19070	19070	19070	19070	0
512	20240418	120000	409506130	19070	19070	19070	19070	1
513	20240418	115900	409487060	19070	19070	19080	19070	561
514	20240418	115800	398788730	19080	19080	19080	19080	1
515	20240418	115700	398769650	19080	19080	19080	19080	3
516	20240418	115600	398712410	19080	19080	19080	19080	0
517	20240418	115500	398712410	19080	19080	19080	19080	0
518	20240418	115400	398712410	19080	19080	19080	19080	1
519	20240418	115300	398693330	19080	19080	19080	19080	0
520	20240418	115200	398693330	19080	19080	19080	19080	0
521	20240418	115100	398693330	19080	19080	19080	19080	0
522	20240418	115000	398693330	19080	19070	19080	19070	6
523	20240418	114900	398578860	19070	19070	19070	19070	84
524	20240418	114800	396976980	19090	19090	19090	19090	0
525	20240418	114700	396976980	19090	19090	19090	19090	15
526	20240418	114600	396690630	19080	19080	19080	19080	0
527	20240418	114500	396690630	19080	19080	19080	19080	145
528	20240418	114400	393924030	19080	19090	19090	19080	105
529	20240418	114300	391920590	19090	19090	19090	19090	0
530	20240418	114200	391920590	19090	19090	19090	19090	1
531	20240418	114100	391901500	19090	19090	19090	19090	1
532	20240418	114000	391882410	19090	19090	19090	19090	1
533	20240418	113900	391863320	19090	19100	19140	19090	326
534	20240418	113800	385637290	19100	19100	19100	19100	0
535	20240418	113700	385637290	19100	19100	19100	19100	0
536	20240418	113600	385637290	19100	19100	19100	19100	0
537	20240418	113500	385637290	19100	19100	19100	19100	0
538	20240418	113400	385637290	19100	19100	19100	19100	0
539	20240418	113300	385637290	19100	19100	19100	19100	600
540	20240418	113200	374177290	19100	19130	19140	19100	1061
541	20240418	113100	353898820	19140	19140	19140	19140	0
542	20240418	113000	353898820	19140	19130	19140	19130	37
543	20240418	112900	353190650	19140	19140	19140	19140	3
544	20240418	112800	353133230	19140	19140	19140	19140	0
545	20240418	112700	353133230	19140	19140	19140	19140	100
546	20240418	112600	351219230	19140	19140	19140	19140	4
547	20240418	112500	351142670	19140	19140	19140	19140	1
548	20240418	112400	351123530	19140	19130	19140	19130	98
549	20240418	112300	349248010	19130	19140	19140	19130	5
550	20240418	112200	349152320	19140	19140	19140	19140	1
551	20240418	112100	349133180	19170	19170	19170	19170	0
552	20240418	112000	349133180	19170	19170	19170	19170	2
553	20240418	111900	349094840	19120	19120	19120	19120	0
554	20240418	111800	349094840	19120	19120	19120	19120	0
555	20240418	111700	349094840	19120	19170	19170	19120	72
556	20240418	111600	347718150	19170	19170	19170	19170	0
557	20240418	111500	347718150	19170	19170	19170	19170	0
558	20240418	111400	347718150	19170	19150	19170	19150	111
559	20240418	111300	345591210	19110	19110	19110	19110	0
560	20240418	111200	345591210	19110	19150	19150	19110	226
561	20240418	111100	341272230	19150	19150	19150	19150	1
562	20240418	111000	341253080	19120	19130	19130	19110	404
563	20240418	110900	333531110	19130	19130	19130	19130	0
564	20240418	110800	333531110	19130	19130	19130	19130	12
565	20240418	110700	333301550	19130	19130	19130	19130	1
566	20240418	110600	333282420	19150	19150	19150	19150	1
567	20240418	110500	333263270	19160	19130	19160	19130	21
568	20240418	110400	332860940	19130	19130	19130	19130	1
569	20240418	110300	332841810	19130	19130	19130	19130	5
570	20240418	110200	332746160	19120	19120	19120	19120	0
571	20240418	110100	332746160	19120	19120	19120	19120	15
572	20240418	110000	332459360	19150	19150	19150	19150	6
573	20240418	105900	332344460	19150	19150	19150	19150	0
574	20240418	105800	332344460	19150	19150	19150	19150	2
575	20240418	105700	332306160	19160	19160	19160	19160	0
576	20240418	105600	332306160	19160	19160	19160	19160	0
577	20240418	105500	332306160	19160	19160	19160	19160	9
578	20240418	105400	332133720	19160	19160	19160	19160	0
579	20240418	105300	332133720	19160	19160	19160	19160	0
580	20240418	105200	332133720	19160	19160	19160	19160	17
581	20240418	105100	331808000	19110	19110	19110	19110	2
582	20240418	105000	331769780	19170	19170	19170	19170	0
583	20240418	104900	331769780	19170	19100	19170	19100	171
584	20240418	104800	328501060	19100	19100	19100	19100	0
585	20240418	104700	328501060	19100	19100	19100	19100	0
586	20240418	104600	328501060	19100	19100	19100	19100	0
587	20240418	104500	328501060	19100	19100	19100	19100	30
588	20240418	104400	327928060	19100	19100	19100	19100	0
589	20240418	104300	327928060	19100	19100	19100	19100	300
590	20240418	104200	322198060	19140	19120	19140	19120	71
591	20240418	104100	320839920	19080	19080	19080	19080	0
592	20240418	104000	320839920	19080	19120	19120	19080	375
593	20240418	103900	313684720	19130	19130	19130	19130	6
594	20240418	103800	313569940	19140	19080	19140	19080	27
595	20240418	103700	313054720	19080	19100	19100	19080	209
596	20240418	103600	309066220	19080	19080	19080	19080	0
597	20240418	103500	309066220	19080	19080	19080	19080	0
598	20240418	103400	309066220	19080	19080	19080	19080	0
599	20240418	103300	309066220	19080	19080	19080	19080	0
600	20240418	103200	309066220	19080	19080	19080	19080	0
601	20240418	103100	309066220	19080	19080	19080	19080	20
602	20240418	103000	308684620	19070	19070	19070	19070	170
603	20240418	102900	305442720	19070	19140	19140	19070	202
604	20240418	102800	301583180	19160	19160	19160	19160	10
605	20240418	102700	301391580	19160	19150	19160	19150	121
606	20240418	102600	299073440	19160	19160	19160	19160	0
607	20240418	102500	299073440	19160	19160	19160	19160	0
608	20240418	102400	299073440	19160	19140	19160	19140	2
609	20240418	102300	299035140	19170	19170	19170	19170	0
610	20240418	102200	299035140	19170	19170	19170	19170	0
611	20240418	102100	299035140	19170	19170	19170	19170	5
612	20240418	102000	298939290	19170	19170	19170	19170	13
613	20240418	101900	298690080	19170	19170	19170	19170	233
614	20240418	101800	294223470	19170	19150	19170	19150	110
615	20240418	101700	292115250	19170	19170	19170	19170	0
616	20240418	101600	292115250	19170	19170	19170	19170	99
617	20240418	101500	290217420	19170	19140	19170	19140	92
618	20240418	101400	288453900	19170	19160	19170	19160	174
619	20240418	101300	285118700	19150	19150	19150	19150	1
620	20240418	101200	285099550	19150	19140	19150	19140	222
621	20240418	101100	280849250	19130	19120	19130	19120	52
622	20240418	101000	279854560	19120	19100	19120	19100	14
623	20240418	100900	279587120	19120	19110	19120	19110	2
624	20240418	100800	279548890	19100	19110	19110	19100	2
625	20240418	100700	279510680	19090	19130	19130	19090	60
626	20240418	100600	278363760	19140	19140	19140	19140	0
627	20240418	100500	278363760	19140	19140	19140	19140	60
628	20240418	100400	277215360	19140	19130	19140	19130	75
629	20240418	100300	275780590	19130	19040	19130	19040	389
630	20240418	100200	268349620	19070	19070	19070	19070	11
631	20240418	100100	268139850	19070	19070	19070	19070	0
632	20240418	100000	268139850	19070	19070	19070	19070	1
633	20240418	095900	268120780	19030	19050	19050	19030	35
634	20240418	095800	267454670	19070	19090	19090	19070	22
635	20240418	095700	267034870	19100	19100	19100	19100	1
636	20240418	095600	267015770	19100	19130	19130	19100	86
637	20240418	095500	265370830	19130	19140	19140	19120	33
638	20240418	095400	264739740	19120	19110	19120	19110	363
639	20240418	095300	257801330	19120	19120	19120	19120	50
640	20240418	095200	256845330	19120	19130	19130	19120	212
641	20240418	095100	252791290	19130	19130	19130	19130	58
642	20240418	095000	251681750	19110	19120	19120	19110	68
643	20240418	094900	250381600	19120	19070	19120	19070	476
644	20240418	094800	241285610	19070	19070	19070	19070	0
645	20240418	094700	241285610	19070	19070	19070	19070	48
646	20240418	094600	240370250	18990	18990	18990	18990	1
647	20240418	094500	240351260	19060	19070	19070	19060	101
648	20240418	094400	238426190	19080	19100	19100	19080	109
649	20240418	094300	236346290	19100	19090	19110	18990	271
650	20240418	094200	231192080	19100	19090	19100	19090	138
651	20240418	094100	228557580	19090	19090	19090	19090	1
652	20240418	094000	228538490	19090	19090	19090	19090	0
653	20240418	093900	228538490	19090	19090	19100	19080	123
654	20240418	093800	226189380	19090	19080	19090	19070	146
655	20240418	093700	223403670	19070	19040	19070	19000	442
656	20240418	093600	214984220	18950	18970	18970	18950	102
657	20240418	093500	213050330	19000	19020	19030	19000	677
658	20240418	093400	200184790	19060	19060	19060	19060	35
659	20240418	093300	199517690	19070	19000	19070	19000	1288
660	20240418	093200	174993780	19000	19030	19030	19000	45
661	20240418	093100	174138370	19000	19000	19000	19000	289
662	20240418	093000	168647370	19000	19000	19000	19000	149
663	20240418	092900	165816370	19000	19000	19000	19000	0
664	20240418	092800	165816370	19000	19000	19000	19000	5
665	20240418	092700	165721370	19000	19000	19000	19000	1
666	20240418	092600	165702370	18990	18990	19030	18990	555
667	20240418	092500	155147160	18990	18990	18990	18990	87
668	20240418	092400	153495030	19000	19000	19000	19000	361
669	20240418	092300	146636030	19000	19000	19000	19000	1
670	20240418	092200	146617030	18900	18900	18900	18900	937
671	20240418	092100	128907730	18900	18900	18900	18900	548
672	20240418	092000	118550530	18900	18900	18900	18900	0
673	20240418	091900	118550530	18900	18900	18900	18900	37
674	20240418	091800	117851230	18820	18820	18820	18820	0
675	20240418	091700	117851230	18820	18870	18870	18820	27
676	20240418	091600	117342860	18820	18820	18820	18820	55
677	20240418	091500	116307760	18820	18820	18820	18820	50
678	20240418	091400	115366760	18810	18810	18810	18810	1
679	20240418	091300	115347950	18810	18810	18820	18810	253
680	20240418	091200	110588830	18810	18810	18810	18800	135
681	20240418	091100	108050330	18810	18810	18810	18810	50
682	20240418	091000	107109830	18800	18800	18800	18800	661
683	20240418	090900	94683030	18800	18800	18800	18800	24
684	20240418	090800	94231830	18740	18810	18810	18720	70
685	20240418	090700	92920330	18700	18700	18700	18700	20
686	20240418	090600	92546330	18690	18750	18750	18690	152
687	20240418	090500	89698120	18750	18700	18750	18700	71
688	20240418	090400	88369070	18750	18760	18760	18700	288
689	20240418	090300	82974290	18760	18680	18770	18680	542
690	20240418	090200	72809610	18680	18770	18770	18680	211
691	20240418	090100	68867680	18770	18680	18770	18680	484
692	20240418	090000	59816930	18680	18610	18680	18570	3211