KissMeData/263860/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	203200	169203140	11550	11550	11550	11550	1204
3	20240418	203100	169203140	11550	11550	11550	11550	0
4	20240418	203000	169203140	11550	11550	11550	11550	0
5	20240418	202900	169203140	11550	11550	11550	11550	0
6	20240418	202800	169203140	11550	11550	11550	11550	0
7	20240418	202700	169203140	11550	11550	11550	11550	0
8	20240418	202600	169203140	11550	11550	11550	11550	0
9	20240418	202500	169203140	11550	11550	11550	11550	0
10	20240418	202400	169203140	11550	11550	11550	11550	0
11	20240418	202300	169203140	11550	11550	11550	11550	0
12	20240418	202200	169203140	11550	11550	11550	11550	0
13	20240418	202100	169203140	11550	11550	11550	11550	0
14	20240418	202000	169203140	11550	11550	11550	11550	0
15	20240418	201900	169203140	11550	11550	11550	11550	0
16	20240418	201800	169203140	11550	11550	11550	11550	0
17	20240418	201700	169203140	11550	11550	11550	11550	0
18	20240418	201600	169203140	11550	11550	11550	11550	0
19	20240418	201500	169203140	11550	11550	11550	11550	0
20	20240418	201400	169203140	11550	11550	11550	11550	0
21	20240418	201300	169203140	11550	11550	11550	11550	0
22	20240418	201200	169203140	11550	11550	11550	11550	0
23	20240418	201100	169203140	11550	11550	11550	11550	0
24	20240418	201000	169203140	11550	11550	11550	11550	0
25	20240418	200900	169203140	11550	11550	11550	11550	0
26	20240418	200800	169203140	11550	11550	11550	11550	0
27	20240418	200700	169203140	11550	11550	11550	11550	0
28	20240418	200600	169203140	11550	11550	11550	11550	0
29	20240418	200500	169203140	11550	11550	11550	11550	0
30	20240418	200400	169203140	11550	11550	11550	11550	0
31	20240418	200300	169203140	11550	11550	11550	11550	0
32	20240418	200200	169203140	11550	11550	11550	11550	1204
33	20240418	200100	169203140	11550	11550	11550	11550	0
34	20240418	200000	169203140	11550	11550	11550	11550	0
35	20240418	195900	169203140	11550	11550	11550	11550	0
36	20240418	195800	169203140	11550	11550	11550	11550	0
37	20240418	195700	169203140	11550	11550	11550	11550	0
38	20240418	195600	169203140	11550	11550	11550	11550	0
39	20240418	195500	169203140	11550	11550	11550	11550	0
40	20240418	195400	169203140	11550	11550	11550	11550	0
41	20240418	195300	169203140	11550	11550	11550	11550	0
42	20240418	195200	169203140	11550	11550	11550	11550	0
43	20240418	195100	169203140	11550	11550	11550	11550	0
44	20240418	195000	169203140	11550	11550	11550	11550	0
45	20240418	194900	169203140	11550	11550	11550	11550	0
46	20240418	194800	169203140	11550	11550	11550	11550	0
47	20240418	194700	169203140	11550	11550	11550	11550	0
48	20240418	194600	169203140	11550	11550	11550	11550	0
49	20240418	194500	169203140	11550	11550	11550	11550	0
50	20240418	194400	169203140	11550	11550	11550	11550	0
51	20240418	194300	169203140	11550	11550	11550	11550	0
52	20240418	194200	169203140	11550	11550	11550	11550	0
53	20240418	194100	169203140	11550	11550	11550	11550	0
54	20240418	194000	169203140	11550	11550	11550	11550	0
55	20240418	193900	169203140	11550	11550	11550	11550	0
56	20240418	193800	169203140	11550	11550	11550	11550	0
57	20240418	193700	169203140	11550	11550	11550	11550	0
58	20240418	193600	169203140	11550	11550	11550	11550	0
59	20240418	193500	169203140	11550	11550	11550	11550	0
60	20240418	193400	169203140	11550	11550	11550	11550	0
61	20240418	193300	169203140	11550	11550	11550	11550	0
62	20240418	193200	169203140	11550	11550	11550	11550	1204
63	20240418	193100	169203140	11550	11550	11550	11550	0
64	20240418	193000	169203140	11550	11550	11550	11550	0
65	20240418	192900	169203140	11550	11550	11550	11550	0
66	20240418	192800	169203140	11550	11550	11550	11550	0
67	20240418	192700	169203140	11550	11550	11550	11550	0
68	20240418	192600	169203140	11550	11550	11550	11550	0
69	20240418	192500	169203140	11550	11550	11550	11550	0
70	20240418	192400	169203140	11550	11550	11550	11550	0
71	20240418	192300	169203140	11550	11550	11550	11550	0
72	20240418	192200	169203140	11550	11550	11550	11550	0
73	20240418	192100	169203140	11550	11550	11550	11550	0
74	20240418	192000	169203140	11550	11550	11550	11550	0
75	20240418	191900	169203140	11550	11550	11550	11550	0
76	20240418	191800	169203140	11550	11550	11550	11550	0
77	20240418	191700	169203140	11550	11550	11550	11550	0
78	20240418	191600	169203140	11550	11550	11550	11550	0
79	20240418	191500	169203140	11550	11550	11550	11550	0
80	20240418	191400	169203140	11550	11550	11550	11550	0
81	20240418	191300	169203140	11550	11550	11550	11550	0
82	20240418	191200	169203140	11550	11550	11550	11550	0
83	20240418	191100	169203140	11550	11550	11550	11550	0
84	20240418	191000	169203140	11550	11550	11550	11550	0
85	20240418	190900	169203140	11550	11550	11550	11550	0
86	20240418	190800	169203140	11550	11550	11550	11550	0
87	20240418	190700	169203140	11550	11550	11550	11550	0
88	20240418	190600	169203140	11550	11550	11550	11550	0
89	20240418	190500	169203140	11550	11550	11550	11550	0
90	20240418	190400	169203140	11550	11550	11550	11550	0
91	20240418	190300	169203140	11550	11550	11550	11550	0
92	20240418	190200	169203140	11550	11550	11550	11550	1204
93	20240418	190100	169203140	11550	11550	11550	11550	0
94	20240418	190000	169203140	11550	11550	11550	11550	0
95	20240418	185900	169203140	11550	11550	11550	11550	0
96	20240418	185800	169203140	11550	11550	11550	11550	0
97	20240418	185700	169203140	11550	11550	11550	11550	0
98	20240418	185600	169203140	11550	11550	11550	11550	0
99	20240418	185500	169203140	11550	11550	11550	11550	0
100	20240418	185400	169203140	11550	11550	11550	11550	0
101	20240418	185300	169203140	11550	11550	11550	11550	0
102	20240418	185200	169203140	11550	11550	11550	11550	0
103	20240418	185100	169203140	11550	11550	11550	11550	0
104	20240418	185000	169203140	11550	11550	11550	11550	0
105	20240418	184900	169203140	11550	11550	11550	11550	0
106	20240418	184800	169203140	11550	11550	11550	11550	0
107	20240418	184700	169203140	11550	11550	11550	11550	0
108	20240418	184600	169203140	11550	11550	11550	11550	0
109	20240418	184500	169203140	11550	11550	11550	11550	0
110	20240418	184400	169203140	11550	11550	11550	11550	0
111	20240418	184300	169203140	11550	11550	11550	11550	0
112	20240418	184200	169203140	11550	11550	11550	11550	0
113	20240418	184100	169203140	11550	11550	11550	11550	0
114	20240418	184000	169203140	11550	11550	11550	11550	0
115	20240418	183900	169203140	11550	11550	11550	11550	0
116	20240418	183800	169203140	11550	11550	11550	11550	0
117	20240418	183700	169203140	11550	11550	11550	11550	0
118	20240418	183600	169203140	11550	11550	11550	11550	0
119	20240418	183500	169203140	11550	11550	11550	11550	0
120	20240418	183400	169203140	11550	11550	11550	11550	0
121	20240418	183300	169203140	11550	11550	11550	11550	0
122	20240418	183200	169203140	11550	11550	11550	11550	1204
123	20240418	183100	169203140	11550	11550	11550	11550	0
124	20240418	183000	169203140	11550	11550	11550	11550	0
125	20240418	182900	169203140	11550	11550	11550	11550	0
126	20240418	182800	169203140	11550	11550	11550	11550	0
127	20240418	182700	169203140	11550	11550	11550	11550	0
128	20240418	182600	169203140	11550	11550	11550	11550	0
129	20240418	182500	169203140	11550	11550	11550	11550	0
130	20240418	182400	169203140	11550	11550	11550	11550	0
131	20240418	182300	169203140	11550	11550	11550	11550	0
132	20240418	182200	169203140	11550	11550	11550	11550	0
133	20240418	182100	169203140	11550	11550	11550	11550	0
134	20240418	182000	169203140	11550	11550	11550	11550	0
135	20240418	181900	169203140	11550	11550	11550	11550	0
136	20240418	181800	169203140	11550	11550	11550	11550	0
137	20240418	181700	169203140	11550	11550	11550	11550	0
138	20240418	181600	169203140	11550	11550	11550	11550	0
139	20240418	181500	169203140	11550	11550	11550	11550	0
140	20240418	181400	169203140	11550	11550	11550	11550	0
141	20240418	181300	169203140	11550	11550	11550	11550	0
142	20240418	181200	169203140	11550	11550	11550	11550	0
143	20240418	181100	169203140	11550	11550	11550	11550	0
144	20240418	181000	169203140	11550	11550	11550	11550	0
145	20240418	180900	169203140	11550	11550	11550	11550	0
146	20240418	180800	169203140	11550	11550	11550	11550	0
147	20240418	180700	169203140	11550	11550	11550	11550	0
148	20240418	180600	169203140	11550	11550	11550	11550	0
149	20240418	180500	169203140	11550	11550	11550	11550	0
150	20240418	180400	169203140	11550	11550	11550	11550	0
151	20240418	180300	169203140	11550	11550	11550	11550	0
152	20240418	180200	169203140	11550	11550	11550	11550	1204
153	20240418	180100	169203140	11550	11550	11550	11550	0
154	20240418	180000	169203140	11550	11550	11550	11550	0
155	20240418	175900	169203140	11550	11550	11550	11550	0
156	20240418	175800	169203140	11550	11550	11550	11550	0
157	20240418	175700	169203140	11550	11550	11550	11550	0
158	20240418	175600	169203140	11550	11550	11550	11550	0
159	20240418	175500	169203140	11550	11550	11550	11550	0
160	20240418	175400	169203140	11550	11550	11550	11550	0
161	20240418	175300	169203140	11550	11550	11550	11550	0
162	20240418	175200	169203140	11550	11550	11550	11550	0
163	20240418	175100	169203140	11550	11550	11550	11550	0
164	20240418	175000	169203140	11550	11550	11550	11550	0
165	20240418	174900	169203140	11550	11550	11550	11550	0
166	20240418	174800	169203140	11550	11550	11550	11550	0
167	20240418	174700	169203140	11550	11550	11550	11550	0
168	20240418	174600	169203140	11550	11550	11550	11550	0
169	20240418	174500	169203140	11550	11550	11550	11550	0
170	20240418	174400	169203140	11550	11550	11550	11550	0
171	20240418	174300	169203140	11550	11550	11550	11550	0
172	20240418	174200	169203140	11550	11550	11550	11550	0
173	20240418	174100	169203140	11550	11550	11550	11550	0
174	20240418	174000	169203140	11550	11550	11550	11550	0
175	20240418	173900	169203140	11550	11550	11550	11550	0
176	20240418	173800	169203140	11550	11550	11550	11550	0
177	20240418	173700	169203140	11550	11550	11550	11550	0
178	20240418	173600	169203140	11550	11550	11550	11550	0
179	20240418	173500	169203140	11550	11550	11550	11550	0
180	20240418	173400	169203140	11550	11550	11550	11550	0
181	20240418	173300	169203140	11550	11550	11550	11550	0
182	20240418	173200	169203140	11550	11550	11550	11550	1204
183	20240418	173100	169203140	11550	11550	11550	11550	0
184	20240418	173000	169203140	11550	11550	11550	11550	0
185	20240418	172900	169203140	11550	11550	11550	11550	0
186	20240418	172800	169203140	11550	11550	11550	11550	0
187	20240418	172700	169203140	11550	11550	11550	11550	0
188	20240418	172600	169203140	11550	11550	11550	11550	0
189	20240418	172500	169203140	11550	11550	11550	11550	0
190	20240418	172400	169203140	11550	11550	11550	11550	0
191	20240418	172300	169203140	11550	11550	11550	11550	0
192	20240418	172200	169203140	11550	11550	11550	11550	0
193	20240418	172100	169203140	11550	11550	11550	11550	0
194	20240418	172000	169203140	11550	11550	11550	11550	0
195	20240418	171900	169203140	11550	11550	11550	11550	0
196	20240418	171800	169203140	11550	11550	11550	11550	0
197	20240418	171700	169203140	11550	11550	11550	11550	0
198	20240418	171600	169203140	11550	11550	11550	11550	0
199	20240418	171500	169203140	11550	11550	11550	11550	0
200	20240418	171400	169203140	11550	11550	11550	11550	0
201	20240418	171300	169203140	11550	11550	11550	11550	0
202	20240418	171200	169203140	11550	11550	11550	11550	0
203	20240418	171100	169203140	11550	11550	11550	11550	0
204	20240418	171000	169203140	11550	11550	11550	11550	0
205	20240418	170900	169203140	11550	11550	11550	11550	0
206	20240418	170800	169203140	11550	11550	11550	11550	0
207	20240418	170700	169203140	11550	11550	11550	11550	0
208	20240418	170600	169203140	11550	11550	11550	11550	0
209	20240418	170500	169203140	11550	11550	11550	11550	0
210	20240418	170400	169203140	11550	11550	11550	11550	0
211	20240418	170300	169203140	11550	11550	11550	11550	0
212	20240418	170200	169203140	11550	11550	11550	11550	1204
213	20240418	170100	169203140	11550	11550	11550	11550	0
214	20240418	170000	169203140	11550	11550	11550	11550	0
215	20240418	165900	169203140	11550	11550	11550	11550	0
216	20240418	165800	169203140	11550	11550	11550	11550	0
217	20240418	165700	169203140	11550	11550	11550	11550	0
218	20240418	165600	169203140	11550	11550	11550	11550	0
219	20240418	165500	169203140	11550	11550	11550	11550	0
220	20240418	165400	169203140	11550	11550	11550	11550	0
221	20240418	165300	169203140	11550	11550	11550	11550	0
222	20240418	165200	169203140	11550	11550	11550	11550	0
223	20240418	165100	169203140	11550	11550	11550	11550	0
224	20240418	165000	169203140	11550	11550	11550	11550	0
225	20240418	164900	169203140	11550	11550	11550	11550	0
226	20240418	164800	169203140	11550	11550	11550	11550	0
227	20240418	164700	169203140	11550	11550	11550	11550	0
228	20240418	164600	169203140	11550	11550	11550	11550	0
229	20240418	164500	169203140	11550	11550	11550	11550	0
230	20240418	164400	169203140	11550	11550	11550	11550	0
231	20240418	164300	169203140	11550	11550	11550	11550	0
232	20240418	164200	169203140	11550	11550	11550	11550	0
233	20240418	164100	169203140	11550	11550	11550	11550	0
234	20240418	164000	169203140	11550	11550	11550	11550	0
235	20240418	163900	169203140	11550	11550	11550	11550	0
236	20240418	163800	169203140	11550	11550	11550	11550	0
237	20240418	163700	169203140	11550	11550	11550	11550	0
238	20240418	163600	169203140	11550	11550	11550	11550	0
239	20240418	163500	169203140	11550	11550	11550	11550	0
240	20240418	163400	169203140	11550	11550	11550	11550	0
241	20240418	163300	169203140	11550	11550	11550	11550	0
242	20240418	163200	169203140	11550	11550	11550	11550	1204
243	20240418	163100	169203140	11550	11550	11550	11550	0
244	20240418	163000	169203140	11550	11550	11550	11550	0
245	20240418	162900	169203140	11550	11550	11550	11550	0
246	20240418	162800	169203140	11550	11550	11550	11550	0
247	20240418	162700	169203140	11550	11550	11550	11550	0
248	20240418	162600	169203140	11550	11550	11550	11550	0
249	20240418	162500	169203140	11550	11550	11550	11550	0
250	20240418	162400	169203140	11550	11550	11550	11550	0
251	20240418	162300	169203140	11550	11550	11550	11550	0
252	20240418	162200	169203140	11550	11550	11550	11550	0
253	20240418	162100	169203140	11550	11550	11550	11550	0
254	20240418	162000	169203140	11550	11550	11550	11550	0
255	20240418	161900	169203140	11550	11550	11550	11550	0
256	20240418	161800	169203140	11550	11550	11550	11550	0
257	20240418	161700	169203140	11550	11550	11550	11550	0
258	20240418	161600	169203140	11550	11550	11550	11550	0
259	20240418	161500	169203140	11550	11550	11550	11550	0
260	20240418	161400	169203140	11550	11550	11550	11550	0
261	20240418	161300	169203140	11550	11550	11550	11550	0
262	20240418	161200	169203140	11550	11550	11550	11550	0
263	20240418	161100	169203140	11550	11550	11550	11550	0
264	20240418	161000	169203140	11550	11550	11550	11550	0
265	20240418	160900	169203140	11550	11550	11550	11550	0
266	20240418	160800	169203140	11550	11550	11550	11550	0
267	20240418	160700	169203140	11550	11550	11550	11550	0
268	20240418	160600	169203140	11550	11550	11550	11550	0
269	20240418	160500	169203140	11550	11550	11550	11550	0
270	20240418	160400	169203140	11550	11550	11550	11550	0
271	20240418	160300	169203140	11550	11550	11550	11550	0
272	20240418	160200	169203140	11550	11550	11550	11550	1204
273	20240418	160100	169203140	11550	11550	11550	11550	0
274	20240418	160000	169203140	11550	11550	11550	11550	0
275	20240418	155900	169203140	11550	11550	11550	11550	0
276	20240418	155800	169203140	11550	11550	11550	11550	0
277	20240418	155700	169203140	11550	11550	11550	11550	0
278	20240418	155600	169203140	11550	11550	11550	11550	0
279	20240418	155500	169203140	11550	11550	11550	11550	0
280	20240418	155400	169203140	11550	11550	11550	11550	0
281	20240418	155300	169203140	11550	11550	11550	11550	0
282	20240418	155200	169203140	11550	11550	11550	11550	0
283	20240418	155100	169203140	11550	11550	11550	11550	0
284	20240418	155000	169203140	11550	11550	11550	11550	0
285	20240418	154900	169203140	11550	11550	11550	11550	0
286	20240418	154800	169203140	11550	11550	11550	11550	0
287	20240418	154700	169203140	11550	11550	11550	11550	0
288	20240418	154600	169203140	11550	11550	11550	11550	0
289	20240418	154500	169203140	11550	11550	11550	11550	0
290	20240418	154400	169203140	11550	11550	11550	11550	0
291	20240418	154300	169203140	11550	11550	11550	11550	0
292	20240418	154200	169203140	11550	11550	11550	11550	0
293	20240418	154100	169203140	11550	11550	11550	11550	0
294	20240418	154000	169203140	11550	11550	11550	11550	0
295	20240418	153900	169203140	11550	11550	11550	11550	0
296	20240418	153800	169203140	11550	11550	11550	11550	0
297	20240418	153700	169203140	11550	11550	11550	11550	0
298	20240418	153600	169203140	11550	11550	11550	11550	0
299	20240418	153500	169203140	11550	11550	11550	11550	0
300	20240418	153400	169203140	11550	11550	11550	11550	0
301	20240418	153300	169203140	11550	11550	11550	11550	0
302	20240418	153200	169203140	11550	11550	11550	11550	1204
303	20240418	153100	169203140	11550	11550	11550	11550	0
304	20240418	153000	169203140	11550	11550	11550	11550	1204
305	20240418	152900	155296940	11580	11580	11580	11580	0
306	20240418	152800	155296940	11580	11580	11580	11580	0
307	20240418	152700	155296940	11580	11580	11580	11580	0
308	20240418	152600	155296940	11580	11580	11580	11580	0
309	20240418	152500	155296940	11580	11580	11580	11580	0
310	20240418	152400	155296940	11580	11580	11580	11580	0
311	20240418	152300	155296940	11580	11580	11580	11580	0
312	20240418	152200	155296940	11580	11580	11580	11580	0
313	20240418	152100	155296940	11580	11580	11580	11580	0
314	20240418	152000	155296940	11580	11580	11580	11580	0
315	20240418	151900	155296940	11580	11580	11580	11580	0
316	20240418	151800	155296940	11580	11580	11580	11580	0
317	20240418	151700	155296940	11580	11570	11580	11570	8
318	20240418	151600	155204350	11580	11580	11580	11580	0
319	20240418	151500	155204350	11580	11580	11580	11580	1
320	20240418	151400	155192770	11550	11550	11550	11550	0
321	20240418	151300	155192770	11550	11550	11550	11550	30
322	20240418	151200	154846270	11580	11580	11580	11580	0
323	20240418	151100	154846270	11580	11580	11580	11580	3
324	20240418	151000	154811530	11570	11550	11570	11550	95
325	20240418	150900	153713880	11550	11550	11550	11550	46
326	20240418	150800	153182580	11580	11580	11580	11580	0
327	20240418	150700	153182580	11580	11570	11580	11570	3
328	20240418	150600	153147850	11560	11560	11560	11560	79
329	20240418	150500	152234610	11560	11550	11560	11550	69
330	20240418	150400	151437610	11550	11550	11550	11550	0
331	20240418	150300	151437610	11550	11550	11550	11550	8
332	20240418	150200	151345210	11550	11550	11550	11550	6
333	20240418	150100	151275910	11550	11550	11550	11550	35
334	20240418	150000	150871660	11550	11550	11550	11550	0
335	20240418	145900	150871660	11550	11550	11550	11550	0
336	20240418	145800	150871660	11550	11550	11550	11550	43
337	20240418	145700	150375010	11550	11560	11560	11550	177
338	20240418	145600	148329080	11550	11550	11550	11550	0
339	20240418	145500	148329080	11550	11550	11550	11550	1
340	20240418	145400	148317530	11550	11540	11550	11540	81
341	20240418	145300	147382110	11550	11550	11550	11550	21
342	20240418	145200	147139560	11550	11550	11550	11550	0
343	20240418	145100	147139560	11550	11550	11550	11550	25
344	20240418	145000	146850810	11550	11550	11550	11550	47
345	20240418	144900	146307960	11550	11550	11550	11550	23
346	20240418	144800	146042310	11550	11550	11550	11550	59
347	20240418	144700	145360860	11570	11570	11570	11570	0
348	20240418	144600	145360860	11570	11570	11570	11570	0
349	20240418	144500	145360860	11570	11570	11570	11570	0
350	20240418	144400	145360860	11570	11570	11570	11570	0
351	20240418	144300	145360860	11570	11580	11580	11570	195
352	20240418	144200	143104690	11600	11600	11600	11600	0
353	20240418	144100	143104690	11600	11600	11600	11600	0
354	20240418	144000	143104690	11600	11600	11600	11600	0
355	20240418	143900	143104690	11600	11600	11600	11600	0
356	20240418	143800	143104690	11600	11600	11600	11600	0
357	20240418	143700	143104690	11600	11570	11600	11570	44
358	20240418	143600	142595570	11570	11570	11570	11570	129
359	20240418	143500	141103040	11570	11550	11570	11550	4
360	20240418	143400	141056820	11550	11550	11550	11550	0
361	20240418	143300	141056820	11550	11540	11550	11540	65
362	20240418	143200	140306340	11540	11540	11540	11540	28
363	20240418	143100	139983220	11550	11540	11550	11540	2
364	20240418	143000	139960130	11540	11530	11540	11530	154
365	20240418	142900	138183750	11550	11550	11550	11550	0
366	20240418	142800	138183750	11550	11550	11550	11550	0
367	20240418	142700	138183750	11550	11550	11550	11550	1
368	20240418	142600	138172200	11540	11550	11550	11540	114
369	20240418	142500	136856630	11540	11540	11540	11540	66
370	20240418	142400	136094990	11550	11550	11550	11550	0
371	20240418	142300	136094990	11550	11550	11550	11540	7
372	20240418	142200	136014190	11540	11550	11550	11540	4
373	20240418	142100	135968020	11540	11540	11540	11540	20
374	20240418	142000	135737220	11540	11540	11540	11540	0
375	20240418	141900	135737220	11540	11540	11540	11540	4
376	20240418	141800	135691060	11540	11540	11540	11540	21
377	20240418	141700	135448720	11540	11540	11540	11540	26
378	20240418	141600	135148680	11540	11550	11550	11540	6
379	20240418	141500	135079410	11540	11540	11540	11540	0
380	20240418	141400	135079410	11540	11540	11540	11540	16
381	20240418	141300	134894770	11570	11570	11570	11570	0
382	20240418	141200	134894770	11570	11570	11570	11570	0
383	20240418	141100	134894770	11570	11570	11570	11570	28
384	20240418	141000	134570810	11570	11570	11570	11570	24
385	20240418	140900	134293130	11570	11570	11570	11570	0
386	20240418	140800	134293130	11570	11570	11570	11570	98
387	20240418	140700	133159270	11570	11570	11570	11570	0
388	20240418	140600	133159270	11570	11570	11570	11570	0
389	20240418	140500	133159270	11570	11570	11570	11570	80
390	20240418	140400	132233670	11580	11580	11580	11580	0
391	20240418	140300	132233670	11580	11570	11580	11570	2
392	20240418	140200	132210520	11560	11550	11560	11550	127
393	20240418	140100	130743180	11540	11540	11540	11540	0
394	20240418	140000	130743180	11540	11540	11540	11540	17
395	20240418	135900	130547000	11540	11540	11540	11540	0
396	20240418	135800	130547000	11540	11540	11540	11540	0
397	20240418	135700	130547000	11540	11540	11540	11540	0
398	20240418	135600	130547000	11540	11540	11540	11540	29
399	20240418	135500	130212340	11540	11540	11540	11540	24
400	20240418	135400	129935380	11540	11540	11540	11540	206
401	20240418	135300	127558140	11540	11540	11540	11540	6
402	20240418	135200	127488900	11540	11540	11540	11540	0
403	20240418	135100	127488900	11540	11540	11540	11540	1
404	20240418	135000	127477360	11530	11530	11530	11530	0
405	20240418	134900	127477360	11530	11540	11540	11530	10
406	20240418	134800	127362050	11530	11530	11540	11530	100
407	20240418	134700	126209040	11540	11540	11540	11540	1
408	20240418	134600	126197500	11530	11540	11540	11530	3
409	20240418	134500	126162900	11530	11530	11530	11530	3
410	20240418	134400	126128310	11540	11540	11540	11540	0
411	20240418	134300	126128310	11540	11540	11540	11540	0
412	20240418	134200	126128310	11540	11530	11540	11530	15
413	20240418	134100	125955340	11530	11530	11530	11530	23
414	20240418	134000	125690150	11540	11540	11540	11540	11
415	20240418	133900	125563210	11540	11540	11540	11540	0
416	20240418	133800	125563210	11540	11540	11540	11540	5
417	20240418	133700	125505510	11540	11540	11540	11540	27
418	20240418	133600	125193930	11540	11540	11540	11540	0
419	20240418	133500	125193930	11540	11540	11540	11540	0
420	20240418	133400	125193930	11540	11530	11540	11530	71
421	20240418	133300	124374880	11530	11530	11530	11530	0
422	20240418	133200	124374880	11530	11530	11530	11530	10
423	20240418	133100	124259580	11530	11530	11540	11520	196
424	20240418	133000	121999760	11530	11530	11530	11530	0
425	20240418	132900	121999760	11530	11530	11530	11530	4
426	20240418	132800	121953640	11530	11530	11530	11530	0
427	20240418	132700	121953640	11530	11530	11530	11530	42
428	20240418	132600	121469380	11530	11530	11530	11530	23
429	20240418	132500	121204190	11540	11540	11540	11540	0
430	20240418	132400	121204190	11540	11540	11540	11540	11
431	20240418	132300	121077250	11540	11540	11540	11540	3
432	20240418	132200	121042630	11540	11530	11540	11530	11
433	20240418	132100	120915740	11530	11530	11530	11530	1
434	20240418	132000	120904210	11560	11530	11560	11530	23
435	20240418	131900	120638720	11580	11580	11580	11580	0
436	20240418	131800	120638720	11580	11580	11580	11580	0
437	20240418	131700	120638720	11580	11580	11580	11580	1
438	20240418	131600	120627140	11530	11540	11540	11530	169
439	20240418	131500	118677020	11530	11530	11530	11530	0
440	20240418	131400	118677020	11530	11530	11530	11530	3
441	20240418	131300	118642430	11530	11530	11530	11530	33
442	20240418	131200	118261940	11530	11530	11530	11530	22
443	20240418	131100	118008280	11530	11530	11530	11530	5
444	20240418	131000	117950630	11540	11540	11540	11540	30
445	20240418	130900	117604430	11540	11580	11580	11540	21
446	20240418	130800	117362050	11560	11560	11560	11560	0
447	20240418	130700	117362050	11560	11560	11560	11560	0
448	20240418	130600	117362050	11560	11560	11560	11560	50
449	20240418	130500	116784050	11580	11580	11580	11580	1
450	20240418	130400	116772470	11570	11570	11570	11570	525
451	20240418	130300	110698220	11570	11570	11570	11570	12
452	20240418	130200	110559380	11570	11570	11570	11570	7
453	20240418	130100	110478390	11580	11580	11580	11580	0
454	20240418	130000	110478390	11580	11580	11580	11580	0
455	20240418	125900	110478390	11580	11580	11580	11580	0
456	20240418	125800	110478390	11580	11580	11580	11580	0
457	20240418	125700	110478390	11580	11550	11580	11550	44
458	20240418	125600	109970160	11590	11590	11590	11590	0
459	20240418	125500	109970160	11590	11590	11590	11590	0
460	20240418	125400	109970160	11590	11590	11590	11590	0
461	20240418	125300	109970160	11590	11590	11590	11590	0
462	20240418	125200	109970160	11590	11590	11590	11590	0
463	20240418	125100	109970160	11590	11600	11600	11590	252
464	20240418	125000	107049420	11590	11580	11590	11580	54
465	20240418	124900	106423860	11560	11560	11560	11560	0
466	20240418	124800	106423860	11560	11550	11560	11550	23
467	20240418	124700	106158180	11550	11530	11550	11530	253
468	20240418	124600	103238270	11540	11530	11540	11530	59
469	20240418	124500	102557940	11530	11530	11530	11530	3
470	20240418	124400	102523350	11530	11530	11530	11530	34
471	20240418	124300	102131330	11530	11530	11530	11530	4
472	20240418	124200	102085210	11530	11530	11530	11530	47
473	20240418	124100	101543300	11540	11540	11540	11540	5
474	20240418	124000	101485600	11530	11530	11530	11530	214
475	20240418	123900	99018180	11540	11540	11540	11540	4
476	20240418	123800	98972020	11530	11530	11530	11530	5
477	20240418	123700	98914370	11540	11540	11540	11540	0
478	20240418	123600	98914370	11540	11540	11540	11540	50
479	20240418	123500	98337370	11530	11530	11530	11530	26
480	20240418	123400	98037590	11530	11530	11530	11530	0
481	20240418	123300	98037590	11530	11530	11530	11530	11
482	20240418	123200	97910760	11540	11540	11540	11540	0
483	20240418	123100	97910760	11540	11540	11540	11540	0
484	20240418	123000	97910760	11540	11540	11540	11540	9
485	20240418	122900	97806900	11540	11540	11540	11540	102
486	20240418	122800	96629820	11530	11530	11530	11530	25
487	20240418	122700	96341570	11530	11530	11530	11530	37
488	20240418	122600	95914960	11530	11530	11530	11530	25
489	20240418	122500	95626710	11530	11530	11530	11530	22
490	20240418	122400	95373050	11560	11560	11560	11560	0
491	20240418	122300	95373050	11560	11560	11560	11560	0
492	20240418	122200	95373050	11560	11560	11560	11560	0
493	20240418	122100	95373050	11560	11560	11560	11560	0
494	20240418	122000	95373050	11560	11560	11560	11560	0
495	20240418	121900	95373050	11560	11560	11560	11560	0
496	20240418	121800	95373050	11560	11560	11560	11560	0
497	20240418	121700	95373050	11560	11550	11560	11550	49
498	20240418	121600	94807090	11550	11530	11550	11530	208
499	20240418	121500	92408640	11520	11520	11520	11520	29
500	20240418	121400	92074560	11520	11520	11520	11520	0
501	20240418	121300	92074560	11520	11520	11520	11520	22
502	20240418	121200	91821120	11530	11530	11530	11530	0
503	20240418	121100	91821120	11530	11530	11530	11530	0
504	20240418	121000	91821120	11530	11530	11530	11530	0
505	20240418	120900	91821120	11530	11530	11530	11530	50
506	20240418	120800	91244620	11530	11530	11530	11530	2
507	20240418	120700	91221560	11530	11530	11530	11530	12
508	20240418	120600	91083200	11520	11520	11520	11520	32
509	20240418	120500	90714560	11530	11530	11530	11530	1
510	20240418	120400	90703030	11530	11530	11530	11530	0
511	20240418	120300	90703030	11530	11530	11530	11530	1
512	20240418	120200	90691500	11530	11530	11530	11530	0
513	20240418	120100	90691500	11530	11530	11530	11530	68
514	20240418	120000	89907460	11530	11540	11540	11530	64
515	20240418	115900	89169140	11540	11540	11540	11540	39
516	20240418	115800	88719080	11540	11540	11540	11540	0
517	20240418	115700	88719080	11540	11540	11540	11540	25
518	20240418	115600	88430580	11550	11550	11550	11550	0
519	20240418	115500	88430580	11550	11550	11550	11550	0
520	20240418	115400	88430580	11550	11550	11550	11550	47
521	20240418	115300	87887730	11550	11550	11550	11550	0
522	20240418	115200	87887730	11550	11550	11550	11550	23
523	20240418	115100	87622080	11560	11550	11560	11550	26
524	20240418	115000	87321770	11550	11550	11550	11550	153
525	20240418	114900	85554620	11550	11550	11550	11550	3
526	20240418	114800	85519970	11560	11560	11560	11560	0
527	20240418	114700	85519970	11560	11560	11560	11560	5
528	20240418	114600	85462170	11560	11550	11560	11550	43
529	20240418	114500	84965510	11550	11550	11550	11550	34
530	20240418	114400	84572810	11550	11560	11560	11550	26
531	20240418	114300	84272310	11570	11570	11570	11570	1
532	20240418	114200	84260740	11570	11570	11570	11570	0
533	20240418	114100	84260740	11570	11570	11570	11570	3
534	20240418	114000	84226030	11570	11570	11570	11570	2
535	20240418	113900	84202890	11560	11560	11560	11560	61
536	20240418	113800	83497730	11570	11570	11570	11570	0
537	20240418	113700	83497730	11570	11570	11570	11570	3
538	20240418	113600	83463020	11580	11580	11580	11580	0
539	20240418	113500	83463020	11580	11580	11580	11580	0
540	20240418	113400	83463020	11580	11570	11580	11570	103
541	20240418	113300	82270310	11570	11580	11580	11570	121
542	20240418	113200	80870330	11570	11570	11570	11570	11
543	20240418	113100	80743060	11570	11570	11570	11570	0
544	20240418	113000	80743060	11570	11570	11570	11570	9
545	20240418	112900	80638930	11570	11580	11580	11570	24
546	20240418	112800	80361240	11570	11580	11580	11570	25
547	20240418	112700	80071940	11580	11580	11580	11580	0
548	20240418	112600	80071940	11580	11580	11580	11580	1
549	20240418	112500	80060360	11570	11570	11580	11560	160
550	20240418	112400	78209970	11580	11580	11580	11580	0
551	20240418	112300	78209970	11580	11570	11580	11570	2
552	20240418	112200	78186820	11570	11580	11580	11570	56
553	20240418	112100	77538600	11570	11570	11570	11570	31
554	20240418	112000	77179930	11570	11570	11570	11570	2
555	20240418	111900	77156790	11580	11580	11580	11580	0
556	20240418	111800	77156790	11580	11580	11580	11580	1
557	20240418	111700	77145210	11580	11580	11580	11580	0
558	20240418	111600	77145210	11580	11580	11580	11580	0
559	20240418	111500	77145210	11580	11580	11580	11580	5
560	20240418	111400	77087310	11590	11590	11590	11590	21
561	20240418	111300	76843920	11580	11580	11580	11580	0
562	20240418	111200	76843920	11580	11570	11580	11570	53
563	20240418	111100	76230500	11590	11590	11590	11570	24
564	20240418	111000	75952780	11590	11590	11590	11590	44
565	20240418	110900	75442820	11600	11600	11600	11600	2
566	20240418	110800	75419620	11600	11600	11600	11600	44
567	20240418	110700	74909220	11600	11600	11600	11600	27
568	20240418	110600	74596020	11600	11600	11600	11600	0
569	20240418	110500	74596020	11600	11600	11600	11600	29
570	20240418	110400	74259620	11600	11600	11600	11600	0
571	20240418	110300	74259620	11600	11600	11600	11600	1
572	20240418	110200	74248020	11600	11590	11600	11590	17
573	20240418	110100	74050980	11590	11590	11590	11590	73
574	20240418	110000	73204910	11580	11580	11580	11580	37
575	20240418	105900	72776450	11580	11580	11580	11580	57
576	20240418	105800	72116390	11570	11560	11570	11560	47
577	20240418	105700	71572630	11570	11570	11570	11570	22
578	20240418	105600	71318090	11570	11570	11570	11570	22
579	20240418	105500	71063550	11570	11570	11570	11570	0
580	20240418	105400	71063550	11570	11570	11570	11570	0
581	20240418	105300	71063550	11570	11570	11570	11570	0
582	20240418	105200	71063550	11570	11570	11570	11570	15
583	20240418	105100	70890000	11590	11580	11590	11580	20
584	20240418	105000	70658370	11580	11580	11580	11570	28
585	20240418	104900	70334180	11580	11580	11580	11580	47
586	20240418	104800	69789920	11580	11580	11580	11580	0
587	20240418	104700	69789920	11580	11580	11580	11580	0
588	20240418	104600	69789920	11580	11580	11580	11580	16
589	20240418	104500	69604640	11600	11600	11600	11600	28
590	20240418	104400	69279840	11600	11600	11600	11600	50
591	20240418	104300	68699840	11630	11630	11630	11630	0
592	20240418	104200	68699840	11630	11630	11630	11630	0
593	20240418	104100	68699840	11630	11630	11630	11630	0
594	20240418	104000	68699840	11630	11630	11630	11630	4
595	20240418	103900	68653320	11640	11640	11640	11640	2
596	20240418	103800	68630040	11650	11650	11650	11650	0
597	20240418	103700	68630040	11650	11650	11650	11650	0
598	20240418	103600	68630040	11650	11630	11650	11630	109
599	20240418	103500	67360210	11650	11600	11650	11600	99
600	20240418	103400	66210490	11600	11590	11600	11590	43
601	20240418	103300	65712070	11590	11590	11590	11590	0
602	20240418	103200	65712070	11590	11580	11590	11580	20
603	20240418	103100	65480400	11580	11580	11580	11580	19
604	20240418	103000	65260380	11590	11590	11590	11590	110
605	20240418	102900	63985480	11560	11560	11560	11560	5
606	20240418	102800	63927680	11590	11590	11590	11590	0
607	20240418	102700	63927680	11590	11590	11590	11590	0
608	20240418	102600	63927680	11590	11590	11590	11590	0
609	20240418	102500	63927680	11590	11590	11590	11590	2
610	20240418	102400	63904500	11560	11560	11560	11560	27
611	20240418	102300	63592380	11560	11560	11560	11560	19
612	20240418	102200	63372740	11560	11560	11560	11560	0
613	20240418	102100	63372740	11560	11560	11560	11560	0
614	20240418	102000	63372740	11560	11560	11560	11560	18
615	20240418	101900	63164660	11560	11560	11560	11560	1
616	20240418	101800	63153100	11560	11550	11560	11550	152
617	20240418	101700	61395990	11550	11550	11550	11550	0
618	20240418	101600	61395990	11550	11560	11560	11550	58
619	20240418	101500	60725990	11560	11560	11560	11560	0
620	20240418	101400	60725990	11560	11560	11560	11560	0
621	20240418	101300	60725990	11560	11560	11560	11560	42
622	20240418	101200	60240470	11550	11550	11550	11550	9
623	20240418	101100	60136520	11550	11550	11550	11550	123
624	20240418	101000	58715870	11560	11560	11560	11560	70
625	20240418	100900	57906670	11570	11610	11610	11570	1230
626	20240418	100800	43662480	11620	11620	11620	11620	0
627	20240418	100700	43662480	11620	11620	11620	11620	0
628	20240418	100600	43662480	11620	11590	11620	11590	126
629	20240418	100500	42199140	11590	11600	11600	11590	100
630	20240418	100400	41039470	11600	11610	11610	11600	181
631	20240418	100300	38939860	11620	11610	11620	11610	85
632	20240418	100200	37952390	11620	11610	11620	11610	67
633	20240418	100100	37174500	11620	11620	11620	11620	0
634	20240418	100000	37174500	11620	11620	11620	11620	0
635	20240418	095900	37174500	11620	11620	11620	11620	0
636	20240418	095800	37174500	11620	11620	11620	11620	32
637	20240418	095700	36802660	11610	11610	11610	11610	0
638	20240418	095600	36802660	11610	11620	11620	11610	7
639	20240418	095500	36721380	11610	11630	11630	11610	33
640	20240418	095400	36338210	11630	11630	11630	11630	0
641	20240418	095300	36338210	11630	11630	11630	11630	0
642	20240418	095200	36338210	11630	11630	11630	11630	1
643	20240418	095100	36326580	11610	11630	11630	11610	32
644	20240418	095000	35954860	11620	11620	11620	11620	98
645	20240418	094900	34816100	11610	11610	11610	11610	8
646	20240418	094800	34723220	11610	11590	11610	11590	16
647	20240418	094700	34537700	11590	11600	11610	11590	122
648	20240418	094600	33121890	11600	11600	11600	11600	0
649	20240418	094500	33121890	11600	11600	11600	11600	30
650	20240418	094400	32773890	11590	11590	11590	11590	51
651	20240418	094300	32182800	11590	11590	11590	11590	0
652	20240418	094200	32182800	11590	11590	11590	11590	0
653	20240418	094100	32182800	11590	11610	11610	11590	83
654	20240418	094000	31219970	11630	11630	11630	11630	3
655	20240418	093900	31185080	11630	11630	11630	11630	0
656	20240418	093800	31185080	11630	11630	11630	11630	0
657	20240418	093700	31185080	11630	11630	11630	11630	40
658	20240418	093600	30719880	11650	11650	11650	11650	0
659	20240418	093500	30719880	11650	11650	11650	11650	0
660	20240418	093400	30719880	11650	11650	11650	11650	0
661	20240418	093300	30719880	11650	11650	11650	11650	32
662	20240418	093200	30347080	11670	11670	11670	11670	0
663	20240418	093100	30347080	11670	11670	11670	11670	0
664	20240418	093000	30347080	11670	11670	11670	11670	103
665	20240418	092900	29145070	11670	11670	11670	11670	0
666	20240418	092800	29145070	11670	11670	11670	11670	0
667	20240418	092700	29145070	11670	11670	11670	11670	0
668	20240418	092600	29145070	11670	11670	11670	11670	0
669	20240418	092500	29145070	11670	11720	11720	11670	202
670	20240418	092400	26787630	11730	11730	11730	11730	0
671	20240418	092300	26787630	11730	11750	11750	11720	159
672	20240418	092200	24922980	11750	11700	11750	11700	264
673	20240418	092100	21828290	11720	11720	11720	11720	17
674	20240418	092000	21629050	11720	11700	11720	11700	50
675	20240418	091900	21043110	11700	11730	11740	11700	110
676	20240418	091800	19752840	11670	11740	11770	11670	90
677	20240418	091700	18696800	11740	11660	11750	11660	435
678	20240418	091600	13608710	11650	11640	11650	11640	198
679	20240418	091500	11302540	11640	11630	11640	11630	54
680	20240418	091400	10674230	11630	11620	11630	11620	274
681	20240418	091300	7487740	11620	11600	11620	11600	140
682	20240418	091200	5861330	11600	11600	11600	11600	80
683	20240418	091100	4933330	11610	11580	11610	11540	120
684	20240418	091000	3545020	11620	11620	11620	11620	70
685	20240418	090900	2731620	11620	11620	11620	11620	3
686	20240418	090800	2696760	11620	11600	11620	11600	20
687	20240418	090700	2464540	11640	11640	11640	11640	0
688	20240418	090600	2464540	11640	11640	11640	11640	0
689	20240418	090500	2464540	11640	11640	11640	11640	0
690	20240418	090400	2464540	11640	11640	11640	11640	0
691	20240418	090300	2464540	11640	11600	11640	11600	20
692	20240418	090200	2232500	11640	11640	11640	11620	136
693	20240418	090100	649770	11640	11550	11650	11550	55
694	20240418	090000	11550	11550	11550	11550	11550	1