KissMeData/089850/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	194400	522373280	9150	9150	9150	9150	911
3	20240408	194300	522373280	9150	9150	9150	9150	0
4	20240408	194200	522373280	9150	9150	9150	9150	0
5	20240408	194100	522373280	9150	9150	9150	9150	0
6	20240408	194000	522373280	9150	9150	9150	9150	0
7	20240408	193900	522373280	9150	9150	9150	9150	0
8	20240408	193800	522373280	9150	9150	9150	9150	0
9	20240408	193700	522373280	9150	9150	9150	9150	0
10	20240408	193600	522373280	9150	9150	9150	9150	0
11	20240408	193500	522373280	9150	9150	9150	9150	0
12	20240408	193400	522373280	9150	9150	9150	9150	0
13	20240408	193300	522373280	9150	9150	9150	9150	0
14	20240408	193200	522373280	9150	9150	9150	9150	0
15	20240408	193100	522373280	9150	9150	9150	9150	0
16	20240408	193000	522373280	9150	9150	9150	9150	0
17	20240408	192900	522373280	9150	9150	9150	9150	0
18	20240408	192800	522373280	9150	9150	9150	9150	0
19	20240408	192700	522373280	9150	9150	9150	9150	0
20	20240408	192600	522373280	9150	9150	9150	9150	0
21	20240408	192500	522373280	9150	9150	9150	9150	0
22	20240408	192400	522373280	9150	9150	9150	9150	0
23	20240408	192300	522373280	9150	9150	9150	9150	0
24	20240408	192200	522373280	9150	9150	9150	9150	0
25	20240408	192100	522373280	9150	9150	9150	9150	0
26	20240408	192000	522373280	9150	9150	9150	9150	0
27	20240408	191900	522373280	9150	9150	9150	9150	0
28	20240408	191800	522373280	9150	9150	9150	9150	0
29	20240408	191700	522373280	9150	9150	9150	9150	0
30	20240408	191600	522373280	9150	9150	9150	9150	0
31	20240408	191500	522373280	9150	9150	9150	9150	0
32	20240408	191400	522373280	9150	9150	9150	9150	911
33	20240408	191300	522373280	9150	9150	9150	9150	0
34	20240408	191200	522373280	9150	9150	9150	9150	0
35	20240408	191100	522373280	9150	9150	9150	9150	0
36	20240408	191000	522373280	9150	9150	9150	9150	0
37	20240408	190900	522373280	9150	9150	9150	9150	0
38	20240408	190800	522373280	9150	9150	9150	9150	0
39	20240408	190700	522373280	9150	9150	9150	9150	0
40	20240408	190600	522373280	9150	9150	9150	9150	0
41	20240408	190500	522373280	9150	9150	9150	9150	0
42	20240408	190400	522373280	9150	9150	9150	9150	0
43	20240408	190300	522373280	9150	9150	9150	9150	0
44	20240408	190200	522373280	9150	9150	9150	9150	0
45	20240408	190100	522373280	9150	9150	9150	9150	0
46	20240408	190000	522373280	9150	9150	9150	9150	0
47	20240408	185900	522373280	9150	9150	9150	9150	0
48	20240408	185800	522373280	9150	9150	9150	9150	0
49	20240408	185700	522373280	9150	9150	9150	9150	0
50	20240408	185600	522373280	9150	9150	9150	9150	0
51	20240408	185500	522373280	9150	9150	9150	9150	0
52	20240408	185400	522373280	9150	9150	9150	9150	0
53	20240408	185300	522373280	9150	9150	9150	9150	0
54	20240408	185200	522373280	9150	9150	9150	9150	0
55	20240408	185100	522373280	9150	9150	9150	9150	0
56	20240408	185000	522373280	9150	9150	9150	9150	0
57	20240408	184900	522373280	9150	9150	9150	9150	0
58	20240408	184800	522373280	9150	9150	9150	9150	0
59	20240408	184700	522373280	9150	9150	9150	9150	0
60	20240408	184600	522373280	9150	9150	9150	9150	0
61	20240408	184500	522373280	9150	9150	9150	9150	0
62	20240408	184400	522373280	9150	9150	9150	9150	911
63	20240408	184300	522373280	9150	9150	9150	9150	0
64	20240408	184200	522373280	9150	9150	9150	9150	0
65	20240408	184100	522373280	9150	9150	9150	9150	0
66	20240408	184000	522373280	9150	9150	9150	9150	0
67	20240408	183900	522373280	9150	9150	9150	9150	0
68	20240408	183800	522373280	9150	9150	9150	9150	0
69	20240408	183700	522373280	9150	9150	9150	9150	0
70	20240408	183600	522373280	9150	9150	9150	9150	0
71	20240408	183500	522373280	9150	9150	9150	9150	0
72	20240408	183400	522373280	9150	9150	9150	9150	0
73	20240408	183300	522373280	9150	9150	9150	9150	0
74	20240408	183200	522373280	9150	9150	9150	9150	0
75	20240408	183100	522373280	9150	9150	9150	9150	0
76	20240408	183000	522373280	9150	9150	9150	9150	0
77	20240408	182900	522373280	9150	9150	9150	9150	0
78	20240408	182800	522373280	9150	9150	9150	9150	0
79	20240408	182700	522373280	9150	9150	9150	9150	0
80	20240408	182600	522373280	9150	9150	9150	9150	0
81	20240408	182500	522373280	9150	9150	9150	9150	0
82	20240408	182400	522373280	9150	9150	9150	9150	0
83	20240408	182300	522373280	9150	9150	9150	9150	0
84	20240408	182200	522373280	9150	9150	9150	9150	0
85	20240408	182100	522373280	9150	9150	9150	9150	0
86	20240408	182000	522373280	9150	9150	9150	9150	0
87	20240408	181900	522373280	9150	9150	9150	9150	0
88	20240408	181800	522373280	9150	9150	9150	9150	0
89	20240408	181700	522373280	9150	9150	9150	9150	0
90	20240408	181600	522373280	9150	9150	9150	9150	0
91	20240408	181500	522373280	9150	9150	9150	9150	0
92	20240408	181400	522373280	9150	9150	9150	9150	911
93	20240408	181300	522373280	9150	9150	9150	9150	0
94	20240408	181200	522373280	9150	9150	9150	9150	0
95	20240408	181100	522373280	9150	9150	9150	9150	0
96	20240408	181000	522373280	9150	9150	9150	9150	0
97	20240408	180900	522373280	9150	9150	9150	9150	0
98	20240408	180800	522373280	9150	9150	9150	9150	0
99	20240408	180700	522373280	9150	9150	9150	9150	0
100	20240408	180600	522373280	9150	9150	9150	9150	0
101	20240408	180500	522373280	9150	9150	9150	9150	0
102	20240408	180400	522373280	9150	9150	9150	9150	0
103	20240408	180300	522373280	9150	9150	9150	9150	0
104	20240408	180200	522373280	9150	9150	9150	9150	0
105	20240408	180100	522373280	9150	9150	9150	9150	0
106	20240408	180000	522373280	9150	9150	9150	9150	0
107	20240408	175900	522373280	9150	9150	9150	9150	0
108	20240408	175800	522373280	9150	9150	9150	9150	0
109	20240408	175700	522373280	9150	9150	9150	9150	0
110	20240408	175600	522373280	9150	9150	9150	9150	0
111	20240408	175500	522373280	9150	9150	9150	9150	0
112	20240408	175400	522373280	9150	9150	9150	9150	0
113	20240408	175300	522373280	9150	9150	9150	9150	0
114	20240408	175200	522373280	9150	9150	9150	9150	0
115	20240408	175100	522373280	9150	9150	9150	9150	0
116	20240408	175000	522373280	9150	9150	9150	9150	0
117	20240408	174900	522373280	9150	9150	9150	9150	0
118	20240408	174800	522373280	9150	9150	9150	9150	0
119	20240408	174700	522373280	9150	9150	9150	9150	0
120	20240408	174600	522373280	9150	9150	9150	9150	0
121	20240408	174500	522373280	9150	9150	9150	9150	0
122	20240408	174400	522373280	9150	9150	9150	9150	911
123	20240408	174300	522373280	9150	9150	9150	9150	0
124	20240408	174200	522373280	9150	9150	9150	9150	0
125	20240408	174100	522373280	9150	9150	9150	9150	0
126	20240408	174000	522373280	9150	9150	9150	9150	0
127	20240408	173900	522373280	9150	9150	9150	9150	0
128	20240408	173800	522373280	9150	9150	9150	9150	0
129	20240408	173700	522373280	9150	9150	9150	9150	0
130	20240408	173600	522373280	9150	9150	9150	9150	0
131	20240408	173500	522373280	9150	9150	9150	9150	0
132	20240408	173400	522373280	9150	9150	9150	9150	0
133	20240408	173300	522373280	9150	9150	9150	9150	0
134	20240408	173200	522373280	9150	9150	9150	9150	0
135	20240408	173100	522373280	9150	9150	9150	9150	0
136	20240408	173000	522373280	9150	9150	9150	9150	0
137	20240408	172900	522373280	9150	9150	9150	9150	0
138	20240408	172800	522373280	9150	9150	9150	9150	0
139	20240408	172700	522373280	9150	9150	9150	9150	0
140	20240408	172600	522373280	9150	9150	9150	9150	0
141	20240408	172500	522373280	9150	9150	9150	9150	0
142	20240408	172400	522373280	9150	9150	9150	9150	0
143	20240408	172300	522373280	9150	9150	9150	9150	0
144	20240408	172200	522373280	9150	9150	9150	9150	0
145	20240408	172100	522373280	9150	9150	9150	9150	0
146	20240408	172000	522373280	9150	9150	9150	9150	0
147	20240408	171900	522373280	9150	9150	9150	9150	0
148	20240408	171800	522373280	9150	9150	9150	9150	0
149	20240408	171700	522373280	9150	9150	9150	9150	0
150	20240408	171600	522373280	9150	9150	9150	9150	0
151	20240408	171500	522373280	9150	9150	9150	9150	0
152	20240408	171400	522373280	9150	9150	9150	9150	911
153	20240408	171300	522373280	9150	9150	9150	9150	0
154	20240408	171200	522373280	9150	9150	9150	9150	0
155	20240408	171100	522373280	9150	9150	9150	9150	0
156	20240408	171000	522373280	9150	9150	9150	9150	0
157	20240408	170900	522373280	9150	9150	9150	9150	0
158	20240408	170800	522373280	9150	9150	9150	9150	0
159	20240408	170700	522373280	9150	9150	9150	9150	0
160	20240408	170600	522373280	9150	9150	9150	9150	0
161	20240408	170500	522373280	9150	9150	9150	9150	0
162	20240408	170400	522373280	9150	9150	9150	9150	0
163	20240408	170300	522373280	9150	9150	9150	9150	0
164	20240408	170200	522373280	9150	9150	9150	9150	0
165	20240408	170100	522373280	9150	9150	9150	9150	0
166	20240408	170000	522373280	9150	9150	9150	9150	0
167	20240408	165900	522373280	9150	9150	9150	9150	0
168	20240408	165800	522373280	9150	9150	9150	9150	0
169	20240408	165700	522373280	9150	9150	9150	9150	0
170	20240408	165600	522373280	9150	9150	9150	9150	0
171	20240408	165500	522373280	9150	9150	9150	9150	0
172	20240408	165400	522373280	9150	9150	9150	9150	0
173	20240408	165300	522373280	9150	9150	9150	9150	0
174	20240408	165200	522373280	9150	9150	9150	9150	0
175	20240408	165100	522373280	9150	9150	9150	9150	0
176	20240408	165000	522373280	9150	9150	9150	9150	0
177	20240408	164900	522373280	9150	9150	9150	9150	0
178	20240408	164800	522373280	9150	9150	9150	9150	0
179	20240408	164700	522373280	9150	9150	9150	9150	0
180	20240408	164600	522373280	9150	9150	9150	9150	0
181	20240408	164500	522373280	9150	9150	9150	9150	0
182	20240408	164400	522373280	9150	9150	9150	9150	911
183	20240408	164300	522373280	9150	9150	9150	9150	0
184	20240408	164200	522373280	9150	9150	9150	9150	0
185	20240408	164100	522373280	9150	9150	9150	9150	0
186	20240408	164000	522373280	9150	9150	9150	9150	0
187	20240408	163900	522373280	9150	9150	9150	9150	0
188	20240408	163800	522373280	9150	9150	9150	9150	0
189	20240408	163700	522373280	9150	9150	9150	9150	0
190	20240408	163600	522373280	9150	9150	9150	9150	0
191	20240408	163500	522373280	9150	9150	9150	9150	0
192	20240408	163400	522373280	9150	9150	9150	9150	0
193	20240408	163300	522373280	9150	9150	9150	9150	0
194	20240408	163200	522373280	9150	9150	9150	9150	0
195	20240408	163100	522373280	9150	9150	9150	9150	0
196	20240408	163000	522373280	9150	9150	9150	9150	0
197	20240408	162900	522373280	9150	9150	9150	9150	0
198	20240408	162800	522373280	9150	9150	9150	9150	0
199	20240408	162700	522373280	9150	9150	9150	9150	0
200	20240408	162600	522373280	9150	9150	9150	9150	0
201	20240408	162500	522373280	9150	9150	9150	9150	0
202	20240408	162400	522373280	9150	9150	9150	9150	0
203	20240408	162300	522373280	9150	9150	9150	9150	0
204	20240408	162200	522373280	9150	9150	9150	9150	0
205	20240408	162100	522373280	9150	9150	9150	9150	0
206	20240408	162000	522373280	9150	9150	9150	9150	0
207	20240408	161900	522373280	9150	9150	9150	9150	0
208	20240408	161800	522373280	9150	9150	9150	9150	0
209	20240408	161700	522373280	9150	9150	9150	9150	0
210	20240408	161600	522373280	9150	9150	9150	9150	0
211	20240408	161500	522373280	9150	9150	9150	9150	0
212	20240408	161400	522373280	9150	9150	9150	9150	911
213	20240408	161300	522373280	9150	9150	9150	9150	0
214	20240408	161200	522373280	9150	9150	9150	9150	0
215	20240408	161100	522373280	9150	9150	9150	9150	0
216	20240408	161000	522373280	9150	9150	9150	9150	0
217	20240408	160900	522373280	9150	9150	9150	9150	0
218	20240408	160800	522373280	9150	9150	9150	9150	0
219	20240408	160700	522373280	9150	9150	9150	9150	0
220	20240408	160600	522373280	9150	9150	9150	9150	0
221	20240408	160500	522373280	9150	9150	9150	9150	0
222	20240408	160400	522373280	9150	9150	9150	9150	0
223	20240408	160300	522373280	9150	9150	9150	9150	0
224	20240408	160200	522373280	9150	9150	9150	9150	0
225	20240408	160100	522373280	9150	9150	9150	9150	0
226	20240408	160000	522373280	9150	9150	9150	9150	0
227	20240408	155900	522373280	9150	9150	9150	9150	0
228	20240408	155800	522373280	9150	9150	9150	9150	0
229	20240408	155700	522373280	9150	9150	9150	9150	0
230	20240408	155600	522373280	9150	9150	9150	9150	0
231	20240408	155500	522373280	9150	9150	9150	9150	0
232	20240408	155400	522373280	9150	9150	9150	9150	0
233	20240408	155300	522373280	9150	9150	9150	9150	0
234	20240408	155200	522373280	9150	9150	9150	9150	0
235	20240408	155100	522373280	9150	9150	9150	9150	0
236	20240408	155000	522373280	9150	9150	9150	9150	0
237	20240408	154900	522373280	9150	9150	9150	9150	0
238	20240408	154800	522373280	9150	9150	9150	9150	0
239	20240408	154700	522373280	9150	9150	9150	9150	0
240	20240408	154600	522373280	9150	9150	9150	9150	0
241	20240408	154500	522373280	9150	9150	9150	9150	0
242	20240408	154400	522373280	9150	9150	9150	9150	911
243	20240408	154300	522373280	9150	9150	9150	9150	0
244	20240408	154200	522373280	9150	9150	9150	9150	0
245	20240408	154100	522373280	9150	9150	9150	9150	0
246	20240408	154000	522373280	9150	9150	9150	9150	0
247	20240408	153900	522373280	9150	9150	9150	9150	0
248	20240408	153800	522373280	9150	9150	9150	9150	0
249	20240408	153700	522373280	9150	9150	9150	9150	0
250	20240408	153600	522373280	9150	9150	9150	9150	0
251	20240408	153500	522373280	9150	9150	9150	9150	0
252	20240408	153400	522373280	9150	9150	9150	9150	0
253	20240408	153300	522373280	9150	9150	9150	9150	0
254	20240408	153200	522373280	9150	9150	9150	9150	0
255	20240408	153100	522373280	9150	9150	9150	9150	0
256	20240408	153000	522373280	9150	9150	9150	9150	911
257	20240408	152900	514037630	9150	9150	9150	9150	0
258	20240408	152800	514037630	9150	9150	9150	9150	0
259	20240408	152700	514037630	9150	9150	9150	9150	0
260	20240408	152600	514037630	9150	9150	9150	9150	0
261	20240408	152500	514037630	9150	9150	9150	9150	0
262	20240408	152400	514037630	9150	9150	9150	9150	0
263	20240408	152300	514037630	9150	9150	9150	9150	0
264	20240408	152200	514037630	9150	9150	9150	9150	0
265	20240408	152100	514037630	9150	9150	9150	9150	0
266	20240408	152000	514037630	9150	9150	9150	9150	0
267	20240408	151900	514037630	9150	9140	9160	9120	161
268	20240408	151800	512564400	9120	9130	9150	9120	479
269	20240408	151700	508187770	9160	9140	9160	9130	157
270	20240408	151600	506751630	9120	9140	9160	9120	407
271	20240408	151500	503033390	9130	9130	9130	9130	116
272	20240408	151400	501974310	9150	9140	9160	9130	126
273	20240408	151300	500821420	9130	9120	9130	9120	228
274	20240408	151200	498741780	9120	9130	9130	9120	11
275	20240408	151100	498641360	9140	9140	9140	9140	4
276	20240408	151000	498604800	9130	9160	9160	9130	344
277	20240408	150900	495459950	9160	9160	9160	9150	78
278	20240408	150800	494745480	9150	9120	9150	9120	20
279	20240408	150700	494562540	9160	9160	9160	9160	75
280	20240408	150600	493875540	9160	9130	9160	9130	137
281	20240408	150500	492621040	9140	9150	9150	9130	70
282	20240408	150400	491980590	9150	9130	9150	9130	66
283	20240408	150300	491376730	9140	9120	9140	9120	99
284	20240408	150200	490473010	9110	9110	9110	9110	14
285	20240408	150100	490345470	9110	9110	9110	9110	54
286	20240408	150000	489853530	9110	9120	9120	9110	170
287	20240408	145900	488304780	9110	9110	9110	9110	0
288	20240408	145800	488304780	9110	9110	9110	9110	4
289	20240408	145700	488268340	9110	9110	9110	9110	15
290	20240408	145600	488131690	9110	9110	9110	9110	5
291	20240408	145500	488086140	9110	9110	9110	9110	99
292	20240408	145400	487184250	9110	9110	9110	9110	0
293	20240408	145300	487184250	9110	9100	9110	9100	208
294	20240408	145200	485290370	9110	9110	9110	9110	0
295	20240408	145100	485290370	9110	9110	9110	9100	245
296	20240408	145000	483059910	9110	9110	9110	9110	0
297	20240408	144900	483059910	9110	9100	9110	9100	160
298	20240408	144800	481603750	9140	9140	9140	9140	18
299	20240408	144700	481439230	9080	9110	9110	9080	1000
300	20240408	144600	472354580	9160	9170	9170	9160	307
301	20240408	144500	469542440	9170	9150	9170	9150	99
302	20240408	144400	468635480	9160	9160	9160	9160	30
303	20240408	144300	468360680	9150	9180	9180	9150	412
304	20240408	144200	464580390	9170	9150	9190	9150	1013
305	20240408	144100	455301270	9140	9120	9140	9120	415
306	20240408	144000	451512320	9110	9110	9110	9110	20
307	20240408	143900	451330120	9110	9110	9110	9110	0
308	20240408	143800	451330120	9110	9110	9110	9110	8
309	20240408	143700	451257240	9110	9100	9110	9100	66
310	20240408	143600	450656490	9100	9090	9100	9090	230
311	20240408	143500	448565690	9090	9090	9090	9090	6
312	20240408	143400	448511150	9100	9100	9100	9100	40
313	20240408	143300	448147150	9100	9100	9100	9100	0
314	20240408	143200	448147150	9100	9100	9100	9100	10
315	20240408	143100	448056150	9100	9100	9100	9100	24
316	20240408	143000	447837750	9120	9120	9120	9120	1
317	20240408	142900	447828630	9100	9130	9130	9100	148
318	20240408	142800	446477880	9140	9130	9140	9130	797
319	20240408	142700	439200620	9140	9140	9140	9140	0
320	20240408	142600	439200620	9140	9140	9140	9140	4
321	20240408	142500	439164060	9140	9140	9140	9140	2
322	20240408	142400	439145780	9140	9130	9140	9130	14
323	20240408	142300	439017860	9140	9140	9140	9140	2
324	20240408	142200	438999580	9140	9130	9140	9130	19
325	20240408	142100	438825940	9140	9140	9140	9140	0
326	20240408	142000	438825940	9140	9140	9140	9140	0
327	20240408	141900	438825940	9140	9140	9140	9140	12
328	20240408	141800	438716260	9130	9130	9130	9130	0
329	20240408	141700	438716260	9130	9130	9130	9130	0
330	20240408	141600	438716260	9130	9130	9130	9130	0
331	20240408	141500	438716260	9130	9130	9130	9130	0
332	20240408	141400	438716260	9130	9130	9130	9130	41
333	20240408	141300	438341930	9130	9130	9130	9130	81
334	20240408	141200	437602400	9130	9130	9130	9130	9
335	20240408	141100	437520230	9120	9120	9120	9110	461
336	20240408	141000	433320220	9130	9130	9130	9130	92
337	20240408	140900	432480260	9130	9130	9130	9130	0
338	20240408	140800	432480260	9130	9130	9130	9130	20
339	20240408	140700	432297660	9120	9120	9120	9120	0
340	20240408	140600	432297660	9120	9120	9120	9120	175
341	20240408	140500	430701660	9120	9120	9120	9120	10
342	20240408	140400	430610460	9110	9110	9110	9110	0
343	20240408	140300	430610460	9110	9110	9110	9110	0
344	20240408	140200	430610460	9110	9100	9110	9100	145
345	20240408	140100	429289660	9110	9120	9120	9110	308
346	20240408	140000	426480720	9140	9130	9140	9120	276
347	20240408	135900	423962250	9140	9140	9140	9140	0
348	20240408	135800	423962250	9140	9140	9140	9140	0
349	20240408	135700	423962250	9140	9130	9140	9130	44
350	20240408	135600	423560340	9130	9130	9130	9130	5
351	20240408	135500	423514690	9130	9130	9130	9130	5
352	20240408	135400	423469040	9140	9130	9140	9130	50
353	20240408	135300	423012280	9140	9140	9140	9140	0
354	20240408	135200	423012280	9140	9140	9140	9140	0
355	20240408	135100	423012280	9140	9140	9140	9140	0
356	20240408	135000	423012280	9140	9140	9140	9140	0
357	20240408	134900	423012280	9140	9140	9140	9140	21
358	20240408	134800	422820340	9140	9140	9140	9130	104
359	20240408	134700	421870560	9140	9140	9140	9140	3
360	20240408	134600	421843140	9130	9130	9130	9130	0
361	20240408	134500	421843140	9130	9130	9130	9130	0
362	20240408	134400	421843140	9130	9130	9130	9130	3
363	20240408	134300	421815750	9130	9130	9130	9130	7
364	20240408	134200	421751840	9120	9120	9120	9120	0
365	20240408	134100	421751840	9120	9120	9120	9120	0
366	20240408	134000	421751840	9120	9120	9120	9120	0
367	20240408	133900	421751840	9120	9120	9120	9120	0
368	20240408	133800	421751840	9120	9120	9120	9120	0
369	20240408	133700	421751840	9120	9120	9120	9120	42
370	20240408	133600	421368800	9120	9110	9120	9110	3
371	20240408	133500	421341460	9160	9160	9160	9160	0
372	20240408	133400	421341460	9160	9160	9160	9160	0
373	20240408	133300	421341460	9160	9160	9160	9160	0
374	20240408	133200	421341460	9160	9160	9160	9160	0
375	20240408	133100	421341460	9160	9160	9160	9160	0
376	20240408	133000	421341460	9160	9120	9160	9120	73
377	20240408	132900	420675180	9110	9110	9110	9110	2
378	20240408	132800	420656960	9100	9100	9100	9100	0
379	20240408	132700	420656960	9100	9090	9100	9090	4
380	20240408	132600	420620570	9090	9070	9090	9070	59
381	20240408	132500	420084990	9060	9060	9060	9060	6
382	20240408	132400	420030630	9110	9110	9110	9110	0
383	20240408	132300	420030630	9110	9110	9110	9110	0
384	20240408	132200	420030630	9110	9110	9110	9110	0
385	20240408	132100	420030630	9110	9110	9110	9110	0
386	20240408	132000	420030630	9110	9110	9110	9110	3
387	20240408	131900	420003300	9120	9060	9120	9030	1808
388	20240408	131800	403617040	9120	9100	9150	9010	3052
389	20240408	131700	375929660	9160	9160	9160	9160	3
390	20240408	131600	375902180	9160	9180	9180	9030	3421
391	20240408	131500	344720500	9180	9150	9210	9140	3155
392	20240408	131400	315856700	9210	9200	9210	9150	2401
393	20240408	131300	293842040	9210	9210	9210	9210	0
394	20240408	131200	293842040	9210	9210	9210	9210	0
395	20240408	131100	293842040	9210	9210	9220	9210	96
396	20240408	131000	292957750	9220	9210	9220	9210	173
397	20240408	130900	291364140	9240	9210	9240	9210	243
398	20240408	130800	289122700	9200	9200	9200	9200	0
399	20240408	130700	289122700	9200	9200	9200	9200	0
400	20240408	130600	289122700	9200	9190	9200	9190	11
401	20240408	130500	289021600	9200	9200	9200	9200	0
402	20240408	130400	289021600	9200	9200	9200	9200	39
403	20240408	130300	288662800	9220	9220	9220	9220	0
404	20240408	130200	288662800	9220	9220	9220	9220	0
405	20240408	130100	288662800	9220	9170	9230	9160	582
406	20240408	130000	283323770	9230	9240	9240	9170	582
407	20240408	125900	277978190	9260	9260	9260	9260	0
408	20240408	125800	277978190	9260	9230	9260	9180	1142
409	20240408	125700	267469750	9230	9230	9230	9230	0
410	20240408	125600	267469750	9230	9240	9250	9230	592
411	20240408	125500	261999110	9240	9240	9240	9240	0
412	20240408	125400	261999110	9240	9240	9240	9240	0
413	20240408	125300	261999110	9240	9240	9240	9240	0
414	20240408	125200	261999110	9240	9240	9240	9240	0
415	20240408	125100	261999110	9240	9240	9240	9240	0
416	20240408	125000	261999110	9240	9240	9240	9240	4
417	20240408	124900	261962150	9250	9250	9250	9250	0
418	20240408	124800	261962150	9250	9240	9250	9240	12
419	20240408	124700	261851220	9240	9240	9240	9240	0
420	20240408	124600	261851220	9240	9240	9240	9220	229
421	20240408	124500	259737490	9240	9240	9240	9240	0
422	20240408	124400	259737490	9240	9240	9240	9240	0
423	20240408	124300	259737490	9240	9240	9240	9240	0
424	20240408	124200	259737490	9240	9240	9240	9240	48
425	20240408	124100	259293970	9230	9230	9230	9230	3
426	20240408	124000	259266280	9240	9240	9240	9240	0
427	20240408	123900	259266280	9240	9240	9240	9240	0
428	20240408	123800	259266280	9240	9240	9240	9240	0
429	20240408	123700	259266280	9240	9240	9240	9240	0
430	20240408	123600	259266280	9240	9240	9240	9240	7
431	20240408	123500	259201600	9240	9240	9240	9240	0
432	20240408	123400	259201600	9240	9240	9240	9240	0
433	20240408	123300	259201600	9240	9240	9240	9240	0
434	20240408	123200	259201600	9240	9240	9240	9240	0
435	20240408	123100	259201600	9240	9240	9240	9240	0
436	20240408	123000	259201600	9240	9240	9240	9240	0
437	20240408	122900	259201600	9240	9230	9240	9230	11
438	20240408	122800	259099980	9220	9220	9220	9220	10
439	20240408	122700	259007780	9250	9240	9250	9200	1068
440	20240408	122600	249167000	9250	9250	9250	9250	3
441	20240408	122500	249139250	9260	9260	9260	9260	110
442	20240408	122400	248120650	9260	9260	9260	9260	0
443	20240408	122300	248120650	9260	9250	9270	9250	72
444	20240408	122200	247453880	9270	9270	9270	9270	0
445	20240408	122100	247453880	9270	9270	9270	9270	0
446	20240408	122000	247453880	9270	9270	9270	9270	0
447	20240408	121900	247453880	9270	9270	9270	9270	0
448	20240408	121800	247453880	9270	9250	9270	9250	19
449	20240408	121700	247277850	9270	9260	9270	9210	127
450	20240408	121600	246106630	9270	9250	9270	9250	17
451	20240408	121500	245949170	9250	9250	9250	9250	0
452	20240408	121400	245949170	9250	9250	9250	9250	0
453	20240408	121300	245949170	9250	9250	9250	9250	7
454	20240408	121200	245884420	9250	9250	9250	9250	0
455	20240408	121100	245884420	9250	9250	9250	9250	8
456	20240408	121000	245810420	9250	9250	9250	9250	8
457	20240408	120900	245736420	9250	9250	9250	9250	0
458	20240408	120800	245736420	9250	9240	9250	9230	322
459	20240408	120700	242764210	9240	9270	9270	9240	31
460	20240408	120600	242477710	9250	9250	9250	9250	2
461	20240408	120500	242459210	9260	9260	9260	9260	1
462	20240408	120400	242449950	9260	9250	9260	9250	202
463	20240408	120300	240579650	9260	9260	9260	9260	0
464	20240408	120200	240579650	9260	9230	9260	9230	342
465	20240408	120100	237422640	9260	9250	9260	9250	20
466	20240408	120000	237237630	9270	9270	9270	9270	0
467	20240408	115900	237237630	9270	9270	9270	9270	2
468	20240408	115800	237219090	9260	9260	9260	9260	0
469	20240408	115700	237219090	9260	9260	9260	9260	0
470	20240408	115600	237219090	9260	9260	9260	9260	1
471	20240408	115500	237209830	9260	9230	9260	9230	43
472	20240408	115400	236812480	9220	9220	9220	9220	6
473	20240408	115300	236757160	9210	9220	9220	9210	122
474	20240408	115200	235632380	9210	9250	9260	9210	985
475	20240408	115100	226545040	9260	9260	9260	9260	0
476	20240408	115000	226545040	9260	9260	9260	9260	15
477	20240408	114900	226406140	9270	9260	9270	9260	2
478	20240408	114800	226387610	9260	9260	9260	9260	4
479	20240408	114700	226350570	9260	9260	9260	9260	5
480	20240408	114600	226304270	9250	9250	9250	9250	0
481	20240408	114500	226304270	9250	9240	9250	9240	37
482	20240408	114400	225962090	9240	9250	9250	9240	39
483	20240408	114300	225601630	9250	9250	9250	9250	42
484	20240408	114200	225213130	9250	9240	9250	9240	43
485	20240408	114100	224815520	9240	9240	9240	9240	1
486	20240408	114000	224806280	9240	9240	9240	9240	10
487	20240408	113900	224713880	9250	9250	9250	9250	20
488	20240408	113800	224528880	9250	9250	9250	9250	0
489	20240408	113700	224528880	9250	9250	9250	9250	0
490	20240408	113600	224528880	9250	9260	9260	9250	90
491	20240408	113500	223695700	9270	9270	9270	9270	0
492	20240408	113400	223695700	9270	9300	9300	9270	25
493	20240408	113300	223463260	9250	9250	9250	9250	97
494	20240408	113200	222566010	9310	9250	9310	9250	266
495	20240408	113100	220103940	9250	9250	9250	9250	1
496	20240408	113000	220094690	9260	9260	9260	9260	0
497	20240408	112900	220094690	9260	9260	9260	9260	11
498	20240408	112800	219992830	9250	9250	9250	9250	0
499	20240408	112700	219992830	9250	9250	9250	9250	13
500	20240408	112600	219872580	9250	9260	9260	9250	152
501	20240408	112500	218466560	9310	9310	9310	9310	0
502	20240408	112400	218466560	9310	9310	9310	9310	0
503	20240408	112300	218466560	9310	9310	9310	9310	0
504	20240408	112200	218466560	9310	9250	9310	9250	43
505	20240408	112100	218067130	9250	9250	9250	9250	0
506	20240408	112000	218067130	9250	9250	9250	9250	0
507	20240408	111900	218067130	9250	9250	9250	9250	15
508	20240408	111800	217928380	9250	9240	9250	9240	16
509	20240408	111700	217780400	9250	9250	9250	9250	1
510	20240408	111600	217771150	9250	9250	9250	9240	61
511	20240408	111500	217207010	9320	9320	9320	9320	0
512	20240408	111400	217207010	9320	9320	9320	9320	0
513	20240408	111300	217207010	9320	9320	9320	9320	0
514	20240408	111200	217207010	9320	9260	9320	9260	42
515	20240408	111100	216816740	9260	9260	9260	9250	5
516	20240408	111000	216770470	9250	9250	9250	9250	0
517	20240408	110900	216770470	9250	9270	9270	9250	100
518	20240408	110800	215845080	9280	9290	9290	9280	74
519	20240408	110700	215157630	9310	9320	9320	9310	2
520	20240408	110600	215139000	9320	9300	9320	9300	35
521	20240408	110500	214812840	9310	9270	9320	9270	238
522	20240408	110400	212597430	9270	9260	9270	9260	571
523	20240408	110300	207309590	9270	9260	9270	9260	9
524	20240408	110200	207226220	9270	9260	9270	9260	38
525	20240408	110100	206874020	9270	9270	9270	9260	6
526	20240408	110000	206818440	9270	9280	9280	9270	165
527	20240408	105900	205288870	9280	9280	9280	9280	15
528	20240408	105800	205149670	9280	9280	9280	9280	10
529	20240408	105700	205056870	9270	9270	9270	9270	6
530	20240408	105600	205001250	9270	9270	9270	9270	2
531	20240408	105500	204982710	9270	9270	9270	9270	1
532	20240408	105400	204973440	9270	9280	9280	9270	7
533	20240408	105300	204908540	9290	9260	9290	9260	17
534	20240408	105200	204750910	9260	9260	9270	9260	32
535	20240408	105100	204454440	9260	9260	9260	9260	87
536	20240408	105000	203648820	9260	9260	9270	9260	22
537	20240408	104900	203445010	9260	9260	9270	9260	7
538	20240408	104800	203380180	9260	9260	9260	9260	8
539	20240408	104700	203306100	9270	9270	9270	9270	0
540	20240408	104600	203306100	9270	9270	9270	9270	4
541	20240408	104500	203269020	9280	9280	9280	9280	0
542	20240408	104400	203269020	9280	9280	9280	9280	77
543	20240408	104300	202554460	9330	9330	9330	9330	43
544	20240408	104200	202153270	9340	9280	9350	9280	244
545	20240408	104100	199875060	9350	9350	9350	9350	0
546	20240408	104000	199875060	9350	9350	9350	9350	0
547	20240408	103900	199875060	9350	9260	9350	9260	431
548	20240408	103800	195855610	9260	9270	9290	9260	66
549	20240408	103700	195243640	9280	9290	9290	9280	76
550	20240408	103600	194537680	9300	9290	9300	9290	9
551	20240408	103500	194454020	9300	9290	9300	9290	11
552	20240408	103400	194351790	9300	9290	9300	9290	13
553	20240408	103300	194230990	9310	9310	9310	9310	2
554	20240408	103200	194212370	9330	9300	9330	9300	41
555	20240408	103100	193830220	9300	9290	9300	9290	9
556	20240408	103000	193746580	9280	9290	9290	9280	7
557	20240408	102900	193681560	9290	9280	9290	9280	12
558	20240408	102800	193570170	9280	9280	9280	9280	6
559	20240408	102700	193514490	9280	9280	9280	9280	6
560	20240408	102600	193458810	9290	9300	9300	9280	21
561	20240408	102500	193263810	9300	9300	9300	9300	0
562	20240408	102400	193263810	9300	9300	9320	9300	145
563	20240408	102300	191913090	9310	9310	9310	9310	23
564	20240408	102200	191698960	9330	9330	9330	9310	88
565	20240408	102100	190878080	9330	9300	9330	9300	29
566	20240408	102000	190608040	9350	9350	9350	9350	0
567	20240408	101900	190608040	9350	9360	9360	9350	4
568	20240408	101800	190570630	9350	9350	9360	9270	333
569	20240408	101700	187457640	9350	9360	9360	9350	237
570	20240408	101600	185239980	9360	9360	9360	9360	13
571	20240408	101500	185118300	9360	9360	9360	9360	68
572	20240408	101400	184481820	9370	9370	9370	9370	19
573	20240408	101300	184303790	9360	9360	9360	9350	172
574	20240408	101200	182693880	9380	9370	9380	9370	173
575	20240408	101100	181072020	9380	9320	9390	9320	829
576	20240408	101000	173310790	9310	9270	9330	9270	672
577	20240408	100900	167058600	9270	9260	9270	9210	1093
578	20240408	100800	156975000	9280	9280	9290	9280	10
579	20240408	100700	156882190	9280	9270	9290	9270	70
580	20240408	100600	156232500	9270	9250	9270	9250	30
581	20240408	100500	155954800	9240	9230	9240	9230	19
582	20240408	100400	155779310	9230	9260	9270	9230	124
583	20240408	100300	154632270	9270	9250	9270	9250	12
584	20240408	100200	154521130	9250	9230	9250	9230	34
585	20240408	100100	154206950	9250	9250	9250	9230	480
586	20240408	100000	149773250	9270	9270	9280	9260	306
587	20240408	095900	146937360	9280	9280	9280	9270	14
588	20240408	095800	146807490	9270	9280	9280	9270	19
589	20240408	095700	146631250	9280	9280	9290	9280	78
590	20240408	095600	145907220	9270	9270	9270	9270	74
591	20240408	095500	145221240	9270	9270	9270	9270	2
592	20240408	095400	145202700	9280	9260	9280	9260	17
593	20240408	095300	145045150	9270	9270	9270	9270	1
594	20240408	095200	145035880	9270	9280	9280	9270	14
595	20240408	095100	144906080	9290	9280	9290	9280	19
596	20240408	095000	144729660	9280	9280	9290	9280	321
597	20240408	094900	141750440	9280	9280	9280	9280	54
598	20240408	094800	141249320	9290	9290	9300	9280	85
599	20240408	094700	140459390	9300	9290	9300	9290	83
600	20240408	094600	139688220	9290	9280	9290	9280	12
601	20240408	094500	139576750	9280	9280	9280	9280	18
602	20240408	094400	139409710	9290	9270	9290	9270	28
603	20240408	094300	139150070	9270	9270	9270	9270	30
604	20240408	094200	138871970	9270	9280	9330	9270	787
605	20240408	094100	131564520	9300	9290	9300	9290	5
606	20240408	094000	131518050	9310	9310	9310	9310	76
607	20240408	093900	130810490	9370	9310	9370	9310	67
608	20240408	093800	130184920	9310	9300	9310	9280	558
609	20240408	093700	125005630	9300	9300	9300	9300	2
610	20240408	093600	124987030	9310	9310	9310	9310	76
611	20240408	093500	124279470	9310	9310	9310	9310	42
612	20240408	093400	123888450	9310	9340	9340	9310	195
613	20240408	093300	122070970	9330	9340	9370	9320	471
614	20240408	093200	117679700	9350	9360	9360	9350	43
615	20240408	093100	117277480	9360	9370	9370	9360	86
616	20240408	093000	116471680	9400	9390	9400	9380	457
617	20240408	092900	112184670	9400	9390	9400	9390	134
618	20240408	092800	110926190	9400	9400	9400	9400	2
619	20240408	092700	110907390	9400	9400	9400	9400	1
620	20240408	092600	110897990	9400	9400	9400	9400	3
621	20240408	092500	110869790	9400	9400	9400	9400	0
622	20240408	092400	110869790	9400	9400	9400	9400	0
623	20240408	092300	110869790	9400	9380	9400	9380	950
624	20240408	092200	101955850	9380	9380	9380	9380	0
625	20240408	092100	101955850	9380	9400	9400	9380	81
626	20240408	092000	101195780	9400	9430	9430	9400	127
627	20240408	091900	100001560	9440	9450	9450	9440	61
628	20240408	091800	99425680	9480	9460	9480	9450	377
629	20240408	091700	95857900	9480	9410	9480	9410	150
630	20240408	091600	94440190	9400	9410	9410	9400	23
631	20240408	091500	94223960	9410	9410	9410	9410	1
632	20240408	091400	94214550	9410	9410	9410	9400	591
633	20240408	091300	88653250	9440	9460	9460	9440	4
634	20240408	091200	88615460	9460	9460	9460	9460	3
635	20240408	091100	88587080	9470	9470	9470	9470	65
636	20240408	091000	87971530	9470	9470	9470	9470	48
637	20240408	090900	87516970	9470	9470	9470	9470	0
638	20240408	090800	87516970	9470	9520	9520	9470	465
639	20240408	090700	83105320	9510	9430	9510	9430	789
640	20240408	090600	75627300	9450	9450	9450	9450	2
641	20240408	090500	75608400	9440	9460	9460	9440	328
642	20240408	090400	72509350	9460	9460	9460	9450	864
643	20240408	090300	64343340	9460	9500	9500	9450	1358
644	20240408	090200	51499240	9520	9450	9560	9450	1213
645	20240408	090100	40003650	9490	9430	9490	9400	3891
646	20240408	090000	3311620	9430	9410	9500	9410	351