KissMeData/247660/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	202500	175523030	9580	9580	9580	9580	52
3	20240408	202400	175523030	9580	9580	9580	9580	0
4	20240408	202300	175523030	9580	9580	9580	9580	0
5	20240408	202200	175523030	9580	9580	9580	9580	0
6	20240408	202100	175523030	9580	9580	9580	9580	0
7	20240408	202000	175523030	9580	9580	9580	9580	0
8	20240408	201900	175523030	9580	9580	9580	9580	0
9	20240408	201800	175523030	9580	9580	9580	9580	0
10	20240408	201700	175523030	9580	9580	9580	9580	0
11	20240408	201600	175523030	9580	9580	9580	9580	0
12	20240408	201500	175523030	9580	9580	9580	9580	0
13	20240408	201400	175523030	9580	9580	9580	9580	0
14	20240408	201300	175523030	9580	9580	9580	9580	0
15	20240408	201200	175523030	9580	9580	9580	9580	0
16	20240408	201100	175523030	9580	9580	9580	9580	0
17	20240408	201000	175523030	9580	9580	9580	9580	0
18	20240408	200900	175523030	9580	9580	9580	9580	0
19	20240408	200800	175523030	9580	9580	9580	9580	0
20	20240408	200700	175523030	9580	9580	9580	9580	0
21	20240408	200600	175523030	9580	9580	9580	9580	0
22	20240408	200500	175523030	9580	9580	9580	9580	0
23	20240408	200400	175523030	9580	9580	9580	9580	0
24	20240408	200300	175523030	9580	9580	9580	9580	0
25	20240408	200200	175523030	9580	9580	9580	9580	0
26	20240408	200100	175523030	9580	9580	9580	9580	0
27	20240408	200000	175523030	9580	9580	9580	9580	0
28	20240408	195900	175523030	9580	9580	9580	9580	0
29	20240408	195800	175523030	9580	9580	9580	9580	0
30	20240408	195700	175523030	9580	9580	9580	9580	0
31	20240408	195600	175523030	9580	9580	9580	9580	0
32	20240408	195500	175523030	9580	9580	9580	9580	52
33	20240408	195400	175523030	9580	9580	9580	9580	0
34	20240408	195300	175523030	9580	9580	9580	9580	0
35	20240408	195200	175523030	9580	9580	9580	9580	0
36	20240408	195100	175523030	9580	9580	9580	9580	0
37	20240408	195000	175523030	9580	9580	9580	9580	0
38	20240408	194900	175523030	9580	9580	9580	9580	0
39	20240408	194800	175523030	9580	9580	9580	9580	0
40	20240408	194700	175523030	9580	9580	9580	9580	0
41	20240408	194600	175523030	9580	9580	9580	9580	0
42	20240408	194500	175523030	9580	9580	9580	9580	0
43	20240408	194400	175523030	9580	9580	9580	9580	0
44	20240408	194300	175523030	9580	9580	9580	9580	0
45	20240408	194200	175523030	9580	9580	9580	9580	0
46	20240408	194100	175523030	9580	9580	9580	9580	0
47	20240408	194000	175523030	9580	9580	9580	9580	0
48	20240408	193900	175523030	9580	9580	9580	9580	0
49	20240408	193800	175523030	9580	9580	9580	9580	0
50	20240408	193700	175523030	9580	9580	9580	9580	0
51	20240408	193600	175523030	9580	9580	9580	9580	0
52	20240408	193500	175523030	9580	9580	9580	9580	0
53	20240408	193400	175523030	9580	9580	9580	9580	0
54	20240408	193300	175523030	9580	9580	9580	9580	0
55	20240408	193200	175523030	9580	9580	9580	9580	0
56	20240408	193100	175523030	9580	9580	9580	9580	0
57	20240408	193000	175523030	9580	9580	9580	9580	0
58	20240408	192900	175523030	9580	9580	9580	9580	0
59	20240408	192800	175523030	9580	9580	9580	9580	0
60	20240408	192700	175523030	9580	9580	9580	9580	0
61	20240408	192600	175523030	9580	9580	9580	9580	0
62	20240408	192500	175523030	9580	9580	9580	9580	52
63	20240408	192400	175523030	9580	9580	9580	9580	0
64	20240408	192300	175523030	9580	9580	9580	9580	0
65	20240408	192200	175523030	9580	9580	9580	9580	0
66	20240408	192100	175523030	9580	9580	9580	9580	0
67	20240408	192000	175523030	9580	9580	9580	9580	0
68	20240408	191900	175523030	9580	9580	9580	9580	0
69	20240408	191800	175523030	9580	9580	9580	9580	0
70	20240408	191700	175523030	9580	9580	9580	9580	0
71	20240408	191600	175523030	9580	9580	9580	9580	0
72	20240408	191500	175523030	9580	9580	9580	9580	0
73	20240408	191400	175523030	9580	9580	9580	9580	0
74	20240408	191300	175523030	9580	9580	9580	9580	0
75	20240408	191200	175523030	9580	9580	9580	9580	0
76	20240408	191100	175523030	9580	9580	9580	9580	0
77	20240408	191000	175523030	9580	9580	9580	9580	0
78	20240408	190900	175523030	9580	9580	9580	9580	0
79	20240408	190800	175523030	9580	9580	9580	9580	0
80	20240408	190700	175523030	9580	9580	9580	9580	0
81	20240408	190600	175523030	9580	9580	9580	9580	0
82	20240408	190500	175523030	9580	9580	9580	9580	0
83	20240408	190400	175523030	9580	9580	9580	9580	0
84	20240408	190300	175523030	9580	9580	9580	9580	0
85	20240408	190200	175523030	9580	9580	9580	9580	0
86	20240408	190100	175523030	9580	9580	9580	9580	0
87	20240408	190000	175523030	9580	9580	9580	9580	0
88	20240408	185900	175523030	9580	9580	9580	9580	0
89	20240408	185800	175523030	9580	9580	9580	9580	0
90	20240408	185700	175523030	9580	9580	9580	9580	0
91	20240408	185600	175523030	9580	9580	9580	9580	0
92	20240408	185500	175523030	9580	9580	9580	9580	52
93	20240408	185400	175523030	9580	9580	9580	9580	0
94	20240408	185300	175523030	9580	9580	9580	9580	0
95	20240408	185200	175523030	9580	9580	9580	9580	0
96	20240408	185100	175523030	9580	9580	9580	9580	0
97	20240408	185000	175523030	9580	9580	9580	9580	0
98	20240408	184900	175523030	9580	9580	9580	9580	0
99	20240408	184800	175523030	9580	9580	9580	9580	0
100	20240408	184700	175523030	9580	9580	9580	9580	0
101	20240408	184600	175523030	9580	9580	9580	9580	0
102	20240408	184500	175523030	9580	9580	9580	9580	0
103	20240408	184400	175523030	9580	9580	9580	9580	0
104	20240408	184300	175523030	9580	9580	9580	9580	0
105	20240408	184200	175523030	9580	9580	9580	9580	0
106	20240408	184100	175523030	9580	9580	9580	9580	0
107	20240408	184000	175523030	9580	9580	9580	9580	0
108	20240408	183900	175523030	9580	9580	9580	9580	0
109	20240408	183800	175523030	9580	9580	9580	9580	0
110	20240408	183700	175523030	9580	9580	9580	9580	0
111	20240408	183600	175523030	9580	9580	9580	9580	0
112	20240408	183500	175523030	9580	9580	9580	9580	0
113	20240408	183400	175523030	9580	9580	9580	9580	0
114	20240408	183300	175523030	9580	9580	9580	9580	0
115	20240408	183200	175523030	9580	9580	9580	9580	0
116	20240408	183100	175523030	9580	9580	9580	9580	0
117	20240408	183000	175523030	9580	9580	9580	9580	0
118	20240408	182900	175523030	9580	9580	9580	9580	0
119	20240408	182800	175523030	9580	9580	9580	9580	0
120	20240408	182700	175523030	9580	9580	9580	9580	0
121	20240408	182600	175523030	9580	9580	9580	9580	0
122	20240408	182500	175523030	9580	9580	9580	9580	52
123	20240408	182400	175523030	9580	9580	9580	9580	0
124	20240408	182300	175523030	9580	9580	9580	9580	0
125	20240408	182200	175523030	9580	9580	9580	9580	0
126	20240408	182100	175523030	9580	9580	9580	9580	0
127	20240408	182000	175523030	9580	9580	9580	9580	0
128	20240408	181900	175523030	9580	9580	9580	9580	0
129	20240408	181800	175523030	9580	9580	9580	9580	0
130	20240408	181700	175523030	9580	9580	9580	9580	0
131	20240408	181600	175523030	9580	9580	9580	9580	0
132	20240408	181500	175523030	9580	9580	9580	9580	0
133	20240408	181400	175523030	9580	9580	9580	9580	0
134	20240408	181300	175523030	9580	9580	9580	9580	0
135	20240408	181200	175523030	9580	9580	9580	9580	0
136	20240408	181100	175523030	9580	9580	9580	9580	0
137	20240408	181000	175523030	9580	9580	9580	9580	0
138	20240408	180900	175523030	9580	9580	9580	9580	0
139	20240408	180800	175523030	9580	9580	9580	9580	0
140	20240408	180700	175523030	9580	9580	9580	9580	0
141	20240408	180600	175523030	9580	9580	9580	9580	0
142	20240408	180500	175523030	9580	9580	9580	9580	0
143	20240408	180400	175523030	9580	9580	9580	9580	0
144	20240408	180300	175523030	9580	9580	9580	9580	0
145	20240408	180200	175523030	9580	9580	9580	9580	0
146	20240408	180100	175523030	9580	9580	9580	9580	0
147	20240408	180000	175523030	9580	9580	9580	9580	0
148	20240408	175900	175523030	9580	9580	9580	9580	0
149	20240408	175800	175523030	9580	9580	9580	9580	0
150	20240408	175700	175523030	9580	9580	9580	9580	0
151	20240408	175600	175523030	9580	9580	9580	9580	0
152	20240408	175500	175523030	9580	9580	9580	9580	52
153	20240408	175400	175523030	9580	9580	9580	9580	0
154	20240408	175300	175523030	9580	9580	9580	9580	0
155	20240408	175200	175523030	9580	9580	9580	9580	0
156	20240408	175100	175523030	9580	9580	9580	9580	0
157	20240408	175000	175523030	9580	9580	9580	9580	0
158	20240408	174900	175523030	9580	9580	9580	9580	0
159	20240408	174800	175523030	9580	9580	9580	9580	0
160	20240408	174700	175523030	9580	9580	9580	9580	0
161	20240408	174600	175523030	9580	9580	9580	9580	0
162	20240408	174500	175523030	9580	9580	9580	9580	0
163	20240408	174400	175523030	9580	9580	9580	9580	0
164	20240408	174300	175523030	9580	9580	9580	9580	0
165	20240408	174200	175523030	9580	9580	9580	9580	0
166	20240408	174100	175523030	9580	9580	9580	9580	0
167	20240408	174000	175523030	9580	9580	9580	9580	0
168	20240408	173900	175523030	9580	9580	9580	9580	0
169	20240408	173800	175523030	9580	9580	9580	9580	0
170	20240408	173700	175523030	9580	9580	9580	9580	0
171	20240408	173600	175523030	9580	9580	9580	9580	0
172	20240408	173500	175523030	9580	9580	9580	9580	0
173	20240408	173400	175523030	9580	9580	9580	9580	0
174	20240408	173300	175523030	9580	9580	9580	9580	0
175	20240408	173200	175523030	9580	9580	9580	9580	0
176	20240408	173100	175523030	9580	9580	9580	9580	0
177	20240408	173000	175523030	9580	9580	9580	9580	0
178	20240408	172900	175523030	9580	9580	9580	9580	0
179	20240408	172800	175523030	9580	9580	9580	9580	0
180	20240408	172700	175523030	9580	9580	9580	9580	0
181	20240408	172600	175523030	9580	9580	9580	9580	0
182	20240408	172500	175523030	9580	9580	9580	9580	52
183	20240408	172400	175523030	9580	9580	9580	9580	0
184	20240408	172300	175523030	9580	9580	9580	9580	0
185	20240408	172200	175523030	9580	9580	9580	9580	0
186	20240408	172100	175523030	9580	9580	9580	9580	0
187	20240408	172000	175523030	9580	9580	9580	9580	0
188	20240408	171900	175523030	9580	9580	9580	9580	0
189	20240408	171800	175523030	9580	9580	9580	9580	0
190	20240408	171700	175523030	9580	9580	9580	9580	0
191	20240408	171600	175523030	9580	9580	9580	9580	0
192	20240408	171500	175523030	9580	9580	9580	9580	0
193	20240408	171400	175523030	9580	9580	9580	9580	0
194	20240408	171300	175523030	9580	9580	9580	9580	0
195	20240408	171200	175523030	9580	9580	9580	9580	0
196	20240408	171100	175523030	9580	9580	9580	9580	0
197	20240408	171000	175523030	9580	9580	9580	9580	0
198	20240408	170900	175523030	9580	9580	9580	9580	0
199	20240408	170800	175523030	9580	9580	9580	9580	0
200	20240408	170700	175523030	9580	9580	9580	9580	0
201	20240408	170600	175523030	9580	9580	9580	9580	0
202	20240408	170500	175523030	9580	9580	9580	9580	0
203	20240408	170400	175523030	9580	9580	9580	9580	0
204	20240408	170300	175523030	9580	9580	9580	9580	0
205	20240408	170200	175523030	9580	9580	9580	9580	0
206	20240408	170100	175523030	9580	9580	9580	9580	0
207	20240408	170000	175523030	9580	9580	9580	9580	0
208	20240408	165900	175523030	9580	9580	9580	9580	0
209	20240408	165800	175523030	9580	9580	9580	9580	0
210	20240408	165700	175523030	9580	9580	9580	9580	0
211	20240408	165600	175523030	9580	9580	9580	9580	0
212	20240408	165500	175523030	9580	9580	9580	9580	52
213	20240408	165400	175523030	9580	9580	9580	9580	0
214	20240408	165300	175523030	9580	9580	9580	9580	0
215	20240408	165200	175523030	9580	9580	9580	9580	0
216	20240408	165100	175523030	9580	9580	9580	9580	0
217	20240408	165000	175523030	9580	9580	9580	9580	0
218	20240408	164900	175523030	9580	9580	9580	9580	0
219	20240408	164800	175523030	9580	9580	9580	9580	0
220	20240408	164700	175523030	9580	9580	9580	9580	0
221	20240408	164600	175523030	9580	9580	9580	9580	0
222	20240408	164500	175523030	9580	9580	9580	9580	0
223	20240408	164400	175523030	9580	9580	9580	9580	0
224	20240408	164300	175523030	9580	9580	9580	9580	0
225	20240408	164200	175523030	9580	9580	9580	9580	0
226	20240408	164100	175523030	9580	9580	9580	9580	0
227	20240408	164000	175523030	9580	9580	9580	9580	0
228	20240408	163900	175523030	9580	9580	9580	9580	0
229	20240408	163800	175523030	9580	9580	9580	9580	0
230	20240408	163700	175523030	9580	9580	9580	9580	0
231	20240408	163600	175523030	9580	9580	9580	9580	0
232	20240408	163500	175523030	9580	9580	9580	9580	0
233	20240408	163400	175523030	9580	9580	9580	9580	0
234	20240408	163300	175523030	9580	9580	9580	9580	0
235	20240408	163200	175523030	9580	9580	9580	9580	0
236	20240408	163100	175523030	9580	9580	9580	9580	0
237	20240408	163000	175523030	9580	9580	9580	9580	0
238	20240408	162900	175523030	9580	9580	9580	9580	0
239	20240408	162800	175523030	9580	9580	9580	9580	0
240	20240408	162700	175523030	9580	9580	9580	9580	0
241	20240408	162600	175523030	9580	9580	9580	9580	0
242	20240408	162500	175523030	9580	9580	9580	9580	52
243	20240408	162400	175523030	9580	9580	9580	9580	0
244	20240408	162300	175523030	9580	9580	9580	9580	0
245	20240408	162200	175523030	9580	9580	9580	9580	0
246	20240408	162100	175523030	9580	9580	9580	9580	0
247	20240408	162000	175523030	9580	9580	9580	9580	0
248	20240408	161900	175523030	9580	9580	9580	9580	0
249	20240408	161800	175523030	9580	9580	9580	9580	0
250	20240408	161700	175523030	9580	9580	9580	9580	0
251	20240408	161600	175523030	9580	9580	9580	9580	0
252	20240408	161500	175523030	9580	9580	9580	9580	0
253	20240408	161400	175523030	9580	9580	9580	9580	0
254	20240408	161300	175523030	9580	9580	9580	9580	0
255	20240408	161200	175523030	9580	9580	9580	9580	0
256	20240408	161100	175523030	9580	9580	9580	9580	0
257	20240408	161000	175523030	9580	9580	9580	9580	0
258	20240408	160900	175523030	9580	9580	9580	9580	0
259	20240408	160800	175523030	9580	9580	9580	9580	0
260	20240408	160700	175523030	9580	9580	9580	9580	0
261	20240408	160600	175523030	9580	9580	9580	9580	0
262	20240408	160500	175523030	9580	9580	9580	9580	0
263	20240408	160400	175523030	9580	9580	9580	9580	0
264	20240408	160300	175523030	9580	9580	9580	9580	0
265	20240408	160200	175523030	9580	9580	9580	9580	0
266	20240408	160100	175523030	9580	9580	9580	9580	0
267	20240408	160000	175523030	9580	9580	9580	9580	0
268	20240408	155900	175523030	9580	9580	9580	9580	0
269	20240408	155800	175523030	9580	9580	9580	9580	0
270	20240408	155700	175523030	9580	9580	9580	9580	0
271	20240408	155600	175523030	9580	9580	9580	9580	0
272	20240408	155500	175523030	9580	9580	9580	9580	52
273	20240408	155400	175523030	9580	9580	9580	9580	0
274	20240408	155300	175523030	9580	9580	9580	9580	0
275	20240408	155200	175523030	9580	9580	9580	9580	0
276	20240408	155100	175523030	9580	9580	9580	9580	0
277	20240408	155000	175523030	9580	9580	9580	9580	0
278	20240408	154900	175523030	9580	9580	9580	9580	0
279	20240408	154800	175523030	9580	9580	9580	9580	0
280	20240408	154700	175523030	9580	9580	9580	9580	0
281	20240408	154600	175523030	9580	9580	9580	9580	0
282	20240408	154500	175523030	9580	9580	9580	9580	0
283	20240408	154400	175523030	9580	9580	9580	9580	0
284	20240408	154300	175523030	9580	9580	9580	9580	0
285	20240408	154200	175523030	9580	9580	9580	9580	0
286	20240408	154100	175523030	9580	9580	9580	9580	0
287	20240408	154000	175523030	9580	9580	9580	9580	0
288	20240408	153900	175523030	9580	9580	9580	9580	0
289	20240408	153800	175523030	9580	9580	9580	9580	0
290	20240408	153700	175523030	9580	9580	9580	9580	0
291	20240408	153600	175523030	9580	9580	9580	9580	0
292	20240408	153500	175523030	9580	9580	9580	9580	0
293	20240408	153400	175523030	9580	9580	9580	9580	0
294	20240408	153300	175523030	9580	9580	9580	9580	0
295	20240408	153200	175523030	9580	9580	9580	9580	0
296	20240408	153100	175523030	9580	9580	9580	9580	0
297	20240408	153000	175523030	9580	9580	9580	9580	52
298	20240408	152900	175024870	9580	9580	9580	9580	0
299	20240408	152800	175024870	9580	9580	9580	9580	0
300	20240408	152700	175024870	9580	9580	9580	9580	0
301	20240408	152600	175024870	9580	9580	9580	9580	0
302	20240408	152500	175024870	9580	9580	9580	9580	0
303	20240408	152400	175024870	9580	9580	9580	9580	0
304	20240408	152300	175024870	9580	9580	9580	9580	0
305	20240408	152200	175024870	9580	9580	9580	9580	0
306	20240408	152100	175024870	9580	9580	9580	9580	0
307	20240408	152000	175024870	9580	9580	9580	9580	0
308	20240408	151900	175024870	9580	9510	9580	9510	5
309	20240408	151800	174977250	9570	9580	9580	9570	106
310	20240408	151700	173962630	9580	9570	9580	9570	31
311	20240408	151600	173665950	9570	9570	9570	9570	1
312	20240408	151500	173656380	9500	9500	9500	9500	13
313	20240408	151400	173532880	9580	9580	9580	9580	2
314	20240408	151300	173513720	9580	9580	9580	9580	0
315	20240408	151200	173513720	9580	9580	9580	9580	1
316	20240408	151100	173504140	9580	9470	9580	9470	49
317	20240408	151000	173036860	9580	9580	9580	9580	21
318	20240408	150900	172835680	9580	9580	9580	9580	50
319	20240408	150800	172356680	9580	9580	9580	9580	0
320	20240408	150700	172356680	9580	9580	9580	9580	0
321	20240408	150600	172356680	9580	9580	9580	9580	1
322	20240408	150500	172347100	9580	9580	9580	9580	132
323	20240408	150400	171082540	9580	9580	9580	9580	0
324	20240408	150300	171082540	9580	9580	9580	9580	1
325	20240408	150200	171072960	9580	9560	9580	9560	101
326	20240408	150100	170106840	9560	9560	9560	9560	1
327	20240408	150000	170097280	9560	9560	9560	9560	0
328	20240408	145900	170097280	9560	9560	9560	9560	63
329	20240408	145800	169495000	9560	9560	9560	9560	0
330	20240408	145700	169495000	9560	9560	9560	9560	0
331	20240408	145600	169495000	9560	9560	9560	9560	1
332	20240408	145500	169485440	9560	9500	9560	9500	23
333	20240408	145400	169266880	9560	9560	9560	9560	0
334	20240408	145300	169266880	9560	9560	9560	9560	0
335	20240408	145200	169266880	9560	9560	9560	9560	0
336	20240408	145100	169266880	9560	9560	9560	9560	0
337	20240408	145000	169266880	9560	9560	9560	9560	0
338	20240408	144900	169266880	9560	9560	9560	9560	0
339	20240408	144800	169266880	9560	9560	9560	9560	2
340	20240408	144700	169247760	9500	9500	9500	9500	15
341	20240408	144600	169105260	9570	9570	9570	9570	0
342	20240408	144500	169105260	9570	9570	9570	9570	10
343	20240408	144400	169009560	9570	9570	9570	9570	0
344	20240408	144300	169009560	9570	9570	9570	9570	0
345	20240408	144200	169009560	9570	9570	9570	9570	0
346	20240408	144100	169009560	9570	9570	9570	9570	0
347	20240408	144000	169009560	9570	9570	9570	9570	0
348	20240408	143900	169009560	9570	9570	9570	9570	1
349	20240408	143800	168999990	9570	9570	9570	9570	0
350	20240408	143700	168999990	9570	9570	9570	9570	0
351	20240408	143600	168999990	9570	9570	9570	9570	0
352	20240408	143500	168999990	9570	9570	9570	9570	0
353	20240408	143400	168999990	9570	9570	9570	9570	0
354	20240408	143300	168999990	9570	9570	9570	9570	1
355	20240408	143200	168990420	9580	9580	9580	9580	0
356	20240408	143100	168990420	9580	9570	9580	9570	10
357	20240408	143000	168894630	9580	9570	9580	9570	100
358	20240408	142900	167937370	9580	9580	9580	9580	0
359	20240408	142800	167937370	9580	9580	9580	9580	0
360	20240408	142700	167937370	9580	9540	9580	9540	200
361	20240408	142600	166024380	9520	9460	9520	9460	500
362	20240408	142500	161265870	9460	9460	9460	9460	0
363	20240408	142400	161265870	9460	9450	9460	9450	100
364	20240408	142300	160320400	9450	9450	9450	9450	0
365	20240408	142200	160320400	9450	9450	9450	9450	0
366	20240408	142100	160320400	9450	9450	9450	9450	70
367	20240408	142000	159658900	9450	9450	9450	9450	0
368	20240408	141900	159658900	9450	9450	9450	9450	0
369	20240408	141800	159658900	9450	9450	9450	9450	0
370	20240408	141700	159658900	9450	9450	9450	9450	0
371	20240408	141600	159658900	9450	9460	9460	9450	25
372	20240408	141500	159422640	9470	9470	9470	9470	0
373	20240408	141400	159422640	9470	9470	9470	9470	1
374	20240408	141300	159413170	9470	9470	9470	9470	0
375	20240408	141200	159413170	9470	9470	9470	9470	0
376	20240408	141100	159413170	9470	9470	9470	9470	0
377	20240408	141000	159413170	9470	9470	9470	9470	0
378	20240408	140900	159413170	9470	9470	9470	9470	0
379	20240408	140800	159413170	9470	9470	9470	9470	0
380	20240408	140700	159413170	9470	9470	9470	9470	0
381	20240408	140600	159413170	9470	9470	9470	9470	1
382	20240408	140500	159403700	9420	9420	9420	9420	22
383	20240408	140400	159196460	9470	9470	9470	9470	0
384	20240408	140300	159196460	9470	9470	9470	9470	1
385	20240408	140200	159186990	9470	9470	9470	9470	0
386	20240408	140100	159186990	9470	9470	9470	9470	0
387	20240408	140000	159186990	9470	9470	9470	9470	0
388	20240408	135900	159186990	9470	9470	9470	9470	2
389	20240408	135800	159168050	9480	9480	9480	9480	0
390	20240408	135700	159168050	9480	9480	9480	9480	0
391	20240408	135600	159168050	9480	9480	9480	9480	0
392	20240408	135500	159168050	9480	9480	9480	9480	0
393	20240408	135400	159168050	9480	9450	9480	9450	2
394	20240408	135300	159149120	9470	9470	9470	9470	0
395	20240408	135200	159149120	9470	9470	9470	9470	10
396	20240408	135100	159054420	9420	9420	9420	9420	25
397	20240408	135000	158818920	9480	9480	9480	9480	0
398	20240408	134900	158818920	9480	9480	9480	9480	0
399	20240408	134800	158818920	9480	9480	9480	9480	0
400	20240408	134700	158818920	9480	9480	9480	9480	0
401	20240408	134600	158818920	9480	9480	9480	9480	0
402	20240408	134500	158818920	9480	9480	9480	9480	0
403	20240408	134400	158818920	9480	9480	9480	9480	3
404	20240408	134300	158790480	9480	9480	9480	9480	0
405	20240408	134200	158790480	9480	9480	9480	9480	0
406	20240408	134100	158790480	9480	9480	9480	9480	30
407	20240408	134000	158506080	9480	9480	9480	9480	20
408	20240408	133900	158316480	9480	9480	9480	9480	11
409	20240408	133800	158212200	9420	9420	9420	9420	0
410	20240408	133700	158212200	9420	9440	9440	9420	27
411	20240408	133600	157957830	9500	9500	9500	9500	0
412	20240408	133500	157957830	9500	9500	9500	9500	0
413	20240408	133400	157957830	9500	9500	9500	9500	0
414	20240408	133300	157957830	9500	9500	9500	9500	0
415	20240408	133200	157957830	9500	9500	9500	9500	0
416	20240408	133100	157957830	9500	9500	9500	9500	0
417	20240408	133000	157957830	9500	9500	9500	9500	100
418	20240408	132900	157007830	9480	9480	9480	9480	100
419	20240408	132800	156059830	9480	9480	9480	9480	0
420	20240408	132700	156059830	9480	9480	9480	9480	0
421	20240408	132600	156059830	9480	9480	9480	9480	0
422	20240408	132500	156059830	9480	9480	9480	9480	0
423	20240408	132400	156059830	9480	9480	9480	9480	1
424	20240408	132300	156050350	9430	9430	9430	9430	149
425	20240408	132200	154645280	9500	9500	9500	9500	0
426	20240408	132100	154645280	9500	9500	9500	9500	0
427	20240408	132000	154645280	9500	9500	9500	9500	0
428	20240408	131900	154645280	9500	9500	9500	9500	1
429	20240408	131800	154635780	9430	9430	9430	9430	2
430	20240408	131700	154616920	9500	9500	9500	9500	0
431	20240408	131600	154616920	9500	9500	9500	9500	0
432	20240408	131500	154616920	9500	9450	9500	9450	100
433	20240408	131400	153669180	9450	9450	9450	9450	0
434	20240408	131300	153669180	9450	9450	9450	9450	0
435	20240408	131200	153669180	9450	9450	9450	9450	0
436	20240408	131100	153669180	9450	9450	9450	9450	0
437	20240408	131000	153669180	9450	9450	9450	9450	10
438	20240408	130900	153574680	9460	9460	9460	9460	0
439	20240408	130800	153574680	9460	9460	9460	9460	0
440	20240408	130700	153574680	9460	9460	9460	9460	0
441	20240408	130600	153574680	9460	9460	9460	9460	0
442	20240408	130500	153574680	9460	9460	9460	9460	0
443	20240408	130400	153574680	9460	9460	9460	9460	0
444	20240408	130300	153574680	9460	9460	9460	9460	0
445	20240408	130200	153574680	9460	9460	9460	9460	0
446	20240408	130100	153574680	9460	9460	9460	9460	0
447	20240408	130000	153574680	9460	9460	9460	9460	0
448	20240408	125900	153574680	9460	9460	9460	9460	1
449	20240408	125800	153565220	9440	9440	9440	9440	1
450	20240408	125700	153555780	9460	9450	9460	9450	89
451	20240408	125600	152714240	9460	9440	9460	9440	3
452	20240408	125500	152685900	9420	9420	9420	9420	0
453	20240408	125400	152685900	9420	9420	9420	9380	25
454	20240408	125300	152450440	9380	9380	9380	9380	10
455	20240408	125200	152356640	9380	9380	9380	9380	0
456	20240408	125100	152356640	9380	9380	9380	9380	0
457	20240408	125000	152356640	9380	9380	9380	9380	0
458	20240408	124900	152356640	9380	9350	9380	9350	1176
459	20240408	124800	141360650	9350	9330	9350	9330	558
460	20240408	124700	136143510	9340	9340	9340	9340	0
461	20240408	124600	136143510	9340	9340	9340	9340	0
462	20240408	124500	136143510	9340	9340	9340	9340	0
463	20240408	124400	136143510	9340	9340	9340	9340	0
464	20240408	124300	136143510	9340	9340	9340	9340	0
465	20240408	124200	136143510	9340	9340	9340	9340	0
466	20240408	124100	136143510	9340	9340	9340	9340	0
467	20240408	124000	136143510	9340	9340	9340	9340	20
468	20240408	123900	135956710	9350	9350	9350	9350	35
469	20240408	123800	135629460	9350	9350	9350	9350	1
470	20240408	123700	135620110	9340	9340	9340	9340	0
471	20240408	123600	135620110	9340	9340	9340	9340	0
472	20240408	123500	135620110	9340	9340	9340	9340	0
473	20240408	123400	135620110	9340	9340	9340	9340	0
474	20240408	123300	135620110	9340	9340	9340	9340	0
475	20240408	123200	135620110	9340	9340	9340	9340	1
476	20240408	123100	135610770	9330	9330	9330	9330	0
477	20240408	123000	135610770	9330	9330	9330	9330	0
478	20240408	122900	135610770	9330	9330	9330	9330	0
479	20240408	122800	135610770	9330	9330	9330	9330	0
480	20240408	122700	135610770	9330	9330	9330	9330	0
481	20240408	122600	135610770	9330	9330	9330	9330	31
482	20240408	122500	135321540	9340	9340	9340	9340	2
483	20240408	122400	135302860	9340	9340	9340	9340	0
484	20240408	122300	135302860	9340	9340	9340	9340	19
485	20240408	122200	135125400	9350	9350	9350	9350	0
486	20240408	122100	135125400	9350	9350	9350	9350	0
487	20240408	122000	135125400	9350	9350	9350	9350	200
488	20240408	121900	133255400	9350	9350	9350	9350	401
489	20240408	121800	129506050	9350	9350	9350	9350	0
490	20240408	121700	129506050	9350	9350	9350	9350	0
491	20240408	121600	129506050	9350	9350	9350	9350	0
492	20240408	121500	129506050	9350	9350	9350	9350	0
493	20240408	121400	129506050	9350	9350	9350	9350	0
494	20240408	121300	129506050	9350	9350	9350	9350	22
495	20240408	121200	129300350	9400	9400	9400	9400	2
496	20240408	121100	129281550	9360	9360	9360	9360	468
497	20240408	121000	124901070	9370	9370	9370	9370	0
498	20240408	120900	124901070	9370	9370	9370	9370	0
499	20240408	120800	124901070	9370	9380	9380	9370	9
500	20240408	120700	124816690	9420	9420	9420	9420	0
501	20240408	120600	124816690	9420	9420	9420	9420	0
502	20240408	120500	124816690	9420	9420	9420	9420	1
503	20240408	120400	124807270	9430	9430	9430	9430	0
504	20240408	120300	124807270	9430	9430	9430	9430	0
505	20240408	120200	124807270	9430	9430	9430	9430	0
506	20240408	120100	124807270	9430	9430	9430	9430	0
507	20240408	120000	124807270	9430	9430	9430	9430	0
508	20240408	115900	124807270	9430	9430	9430	9430	1
509	20240408	115800	124797840	9440	9440	9440	9440	0
510	20240408	115700	124797840	9440	9440	9440	9440	0
511	20240408	115600	124797840	9440	9440	9440	9440	0
512	20240408	115500	124797840	9440	9440	9440	9440	0
513	20240408	115400	124797840	9440	9440	9440	9440	1
514	20240408	115300	124788400	9380	9460	9460	9380	26
515	20240408	115200	124544400	9380	9380	9380	9380	0
516	20240408	115100	124544400	9380	9380	9380	9380	0
517	20240408	115000	124544400	9380	9380	9380	9380	0
518	20240408	114900	124544400	9380	9380	9380	9380	0
519	20240408	114800	124544400	9380	9410	9410	9380	50
520	20240408	114700	124074670	9410	9410	9410	9410	0
521	20240408	114600	124074670	9410	9410	9410	9410	0
522	20240408	114500	124074670	9410	9410	9410	9410	0
523	20240408	114400	124074670	9410	9410	9410	9410	0
524	20240408	114300	124074670	9410	9410	9410	9410	0
525	20240408	114200	124074670	9410	9410	9410	9410	0
526	20240408	114100	124074670	9410	9420	9420	9410	22
527	20240408	114000	123867440	9420	9420	9420	9420	0
528	20240408	113900	123867440	9420	9420	9420	9420	0
529	20240408	113800	123867440	9420	9420	9420	9420	0
530	20240408	113700	123867440	9420	9420	9420	9420	0
531	20240408	113600	123867440	9420	9430	9430	9420	25
532	20240408	113500	123631840	9420	9420	9420	9420	0
533	20240408	113400	123631840	9420	9420	9420	9420	0
534	20240408	113300	123631840	9420	9420	9420	9420	0
535	20240408	113200	123631840	9420	9420	9420	9420	0
536	20240408	113100	123631840	9420	9420	9420	9420	0
537	20240408	113000	123631840	9420	9420	9420	9420	6
538	20240408	112900	123575320	9420	9420	9420	9420	24
539	20240408	112800	123349240	9420	9430	9430	9420	2
540	20240408	112700	123330390	9500	9500	9500	9500	1
541	20240408	112600	123320890	9500	9500	9500	9500	0
542	20240408	112500	123320890	9500	9500	9500	9500	0
543	20240408	112400	123320890	9500	9500	9500	9500	0
544	20240408	112300	123320890	9500	9500	9500	9500	0
545	20240408	112200	123320890	9500	9500	9500	9500	0
546	20240408	112100	123320890	9500	9500	9500	9500	2
547	20240408	112000	123301890	9500	9500	9500	9500	2245
548	20240408	111900	101974390	9520	9520	9520	9520	0
549	20240408	111800	101974390	9520	9520	9520	9520	0
550	20240408	111700	101974390	9520	9520	9520	9520	0
551	20240408	111600	101974390	9520	9520	9520	9520	0
552	20240408	111500	101974390	9520	9520	9520	9520	0
553	20240408	111400	101974390	9520	9520	9520	9520	100
554	20240408	111300	101022390	9520	9520	9520	9520	2
555	20240408	111200	101003350	9520	9520	9520	9520	1
556	20240408	111100	100993830	9520	9480	9520	9480	200
557	20240408	111000	99095010	9410	9410	9410	9410	0
558	20240408	110900	99095010	9410	9390	9410	9390	605
559	20240408	110800	93408270	9330	9330	9330	9330	0
560	20240408	110700	93408270	9330	9330	9330	9330	0
561	20240408	110600	93408270	9330	9330	9330	9330	0
562	20240408	110500	93408270	9330	9330	9330	9330	0
563	20240408	110400	93408270	9330	9410	9410	9330	27
564	20240408	110300	93156220	9400	9430	9430	9400	4
565	20240408	110200	93118560	9410	9420	9420	9410	3
566	20240408	110100	93090310	9440	9440	9440	9440	10
567	20240408	110000	92995910	9440	9450	9450	9440	2
568	20240408	105900	92977020	9430	9470	9470	9430	10
569	20240408	105800	92882360	9470	9470	9470	9470	0
570	20240408	105700	92882360	9470	9470	9470	9470	2
571	20240408	105600	92863420	9490	9490	9490	9490	0
572	20240408	105500	92863420	9490	9490	9490	9490	0
573	20240408	105400	92863420	9490	9490	9490	9490	0
574	20240408	105300	92863420	9490	9490	9490	9490	0
575	20240408	105200	92863420	9490	9400	9490	9400	70
576	20240408	105100	92203610	9380	9370	9390	9370	4
577	20240408	105000	92166090	9370	9330	9370	9330	263
578	20240408	104900	89711580	9330	9330	9330	9330	0
579	20240408	104800	89711580	9330	9330	9330	9330	0
580	20240408	104700	89711580	9330	9330	9330	9330	0
581	20240408	104600	89711580	9330	9330	9330	9330	10
582	20240408	104500	89618280	9330	9330	9330	9330	10
583	20240408	104400	89524980	9320	9320	9320	9320	0
584	20240408	104300	89524980	9320	9320	9320	9320	49
585	20240408	104200	89068300	9320	9320	9320	9320	23
586	20240408	104100	88853940	9330	9330	9330	9330	0
587	20240408	104000	88853940	9330	9330	9330	9330	0
588	20240408	103900	88853940	9330	9330	9330	9330	0
589	20240408	103800	88853940	9330	9330	9330	9330	0
590	20240408	103700	88853940	9330	9330	9330	9330	3
591	20240408	103600	88825950	9330	9330	9330	9330	0
592	20240408	103500	88825950	9330	9330	9330	9330	49
593	20240408	103400	88368780	9330	9330	9330	9330	8
594	20240408	103300	88294140	9320	9320	9320	9320	22
595	20240408	103200	88089100	9330	9340	9360	9330	5
596	20240408	103100	88042380	9330	9330	9330	9330	2
597	20240408	103000	88023720	9340	9340	9340	9340	2
598	20240408	102900	88005040	9350	9360	9360	9350	3
599	20240408	102800	87976980	9360	9360	9360	9360	1
600	20240408	102700	87967620	9320	9320	9320	9320	1
601	20240408	102600	87958300	9320	9320	9320	9320	0
602	20240408	102500	87958300	9320	9320	9320	9320	0
603	20240408	102400	87958300	9320	9320	9320	9320	0
604	20240408	102300	87958300	9320	9330	9330	9320	90
605	20240408	102200	87119490	9320	9320	9320	9320	0
606	20240408	102100	87119490	9320	9320	9320	9320	0
607	20240408	102000	87119490	9320	9320	9320	9320	23
608	20240408	101900	86905130	9330	9370	9370	9330	703
609	20240408	101800	80332370	9380	9380	9380	9380	2
610	20240408	101700	80313610	9390	9410	9410	9390	7
611	20240408	101600	80247780	9390	9390	9390	9390	3
612	20240408	101500	80219610	9390	9390	9390	9390	0
613	20240408	101400	80219610	9390	9390	9390	9390	1
614	20240408	101300	80210220	9400	9400	9400	9400	0
615	20240408	101200	80210220	9400	9400	9400	9400	1
616	20240408	101100	80200820	9360	9360	9360	9360	0
617	20240408	101000	80200820	9360	9360	9360	9360	0
618	20240408	100900	80200820	9360	9380	9380	9360	1304
619	20240408	100800	67979260	9380	9380	9380	9380	0
620	20240408	100700	67979260	9380	9380	9380	9380	25
621	20240408	100600	67744760	9410	9410	9410	9410	1
622	20240408	100500	67735350	9410	9410	9410	9410	0
623	20240408	100400	67735350	9410	9410	9410	9410	1
624	20240408	100300	67725940	9390	9390	9390	9390	1
625	20240408	100200	67716550	9410	9410	9410	9410	0
626	20240408	100100	67716550	9410	9410	9410	9410	1
627	20240408	100000	67707140	9400	9400	9400	9400	1
628	20240408	095900	67697740	9380	9380	9380	9380	0
629	20240408	095800	67697740	9380	9380	9380	9380	1
630	20240408	095700	67688360	9380	9390	9390	9380	20
631	20240408	095600	67500750	9390	9370	9390	9370	77
632	20240408	095500	66778780	9370	9370	9370	9370	0
633	20240408	095400	66778780	9370	9370	9370	9370	1
634	20240408	095300	66769410	9370	9370	9370	9370	0
635	20240408	095200	66769410	9370	9380	9380	9360	1217
636	20240408	095100	55362490	9390	9390	9390	9390	64
637	20240408	095000	54761530	9380	9380	9380	9380	26
638	20240408	094900	54517650	9380	9380	9380	9380	10
639	20240408	094800	54423850	9390	9390	9390	9390	0
640	20240408	094700	54423850	9390	9390	9390	9390	0
641	20240408	094600	54423850	9390	9390	9390	9390	50
642	20240408	094500	53954350	9390	9380	9390	9380	3
643	20240408	094400	53926190	9390	9390	9390	9390	507
644	20240408	094300	49165460	9390	9390	9390	9390	22
645	20240408	094200	48958880	9440	9400	9440	9400	504
646	20240408	094100	44221120	9410	9410	9410	9410	6
647	20240408	094000	44164660	9410	9410	9410	9410	1
648	20240408	093900	44155250	9410	9430	9430	9410	8
649	20240408	093800	44079940	9400	9400	9400	9400	0
650	20240408	093700	44079940	9400	9440	9440	9400	42
651	20240408	093600	43684320	9430	9400	9450	9400	32
652	20240408	093500	43382560	9410	9460	9460	9410	810
653	20240408	093400	35757830	9420	9490	9490	9420	372
654	20240408	093300	32252740	9500	9500	9500	9500	6
655	20240408	093200	32195740	9500	9500	9500	9500	1
656	20240408	093100	32186240	9500	9500	9500	9500	2
657	20240408	093000	32167240	9500	9500	9500	9500	1
658	20240408	092900	32157740	9500	9500	9500	9500	1
659	20240408	092800	32148240	9500	9500	9500	9500	0
660	20240408	092700	32148240	9500	9500	9500	9500	0
661	20240408	092600	32148240	9500	9500	9500	9500	0
662	20240408	092500	32148240	9500	9500	9500	9500	5
663	20240408	092400	32100740	9500	9500	9500	9500	1
664	20240408	092300	32091240	9500	9500	9500	9500	5
665	20240408	092200	32043740	9510	9510	9510	9510	1
666	20240408	092100	32034230	9500	9500	9500	9500	15
667	20240408	092000	31891730	9450	9490	9490	9450	6
668	20240408	091900	31834930	9500	9500	9500	9500	0
669	20240408	091800	31834930	9500	9490	9500	9490	12
670	20240408	091700	31721040	9450	9450	9450	9450	0
671	20240408	091600	31721040	9450	9450	9450	9450	2
672	20240408	091500	31702140	9450	9460	9490	9450	23
673	20240408	091400	31484560	9390	9440	9440	9390	546
674	20240408	091300	26356760	9500	9390	9500	9390	671
675	20240408	091200	19991660	9400	9430	9430	9380	337
676	20240408	091100	16821810	9440	9500	9500	9440	662
677	20240408	091000	10540160	9500	9540	9540	9500	95
678	20240408	090900	9637080	9550	9530	9550	9530	14
679	20240408	090800	9503400	9600	9530	9600	9530	11
680	20240408	090700	9397870	9580	9580	9580	9580	0
681	20240408	090600	9397870	9580	9580	9580	9580	0
682	20240408	090500	9397870	9580	9560	9640	9510	34
683	20240408	090400	9072630	9520	9530	9570	9520	212
684	20240408	090300	7044410	9570	9500	9570	9500	51
685	20240408	090200	6556410	9570	9480	9570	9480	65
686	20240408	090100	5934630	9460	9470	9570	9440	102
687	20240408	090000	4968630	9450	9520	9570	9450	523