KissMeData/071840/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193500	137063970	9510	9510	9510	9510	173
3	20240408	193400	137063970	9510	9510	9510	9510	0
4	20240408	193300	137063970	9510	9510	9510	9510	0
5	20240408	193200	137063970	9510	9510	9510	9510	0
6	20240408	193100	137063970	9510	9510	9510	9510	0
7	20240408	193000	137063970	9510	9510	9510	9510	0
8	20240408	192900	137063970	9510	9510	9510	9510	0
9	20240408	192800	137063970	9510	9510	9510	9510	0
10	20240408	192700	137063970	9510	9510	9510	9510	0
11	20240408	192600	137063970	9510	9510	9510	9510	0
12	20240408	192500	137063970	9510	9510	9510	9510	0
13	20240408	192400	137063970	9510	9510	9510	9510	0
14	20240408	192300	137063970	9510	9510	9510	9510	0
15	20240408	192200	137063970	9510	9510	9510	9510	0
16	20240408	192100	137063970	9510	9510	9510	9510	0
17	20240408	192000	137063970	9510	9510	9510	9510	0
18	20240408	191900	137063970	9510	9510	9510	9510	0
19	20240408	191800	137063970	9510	9510	9510	9510	0
20	20240408	191700	137063970	9510	9510	9510	9510	0
21	20240408	191600	137063970	9510	9510	9510	9510	0
22	20240408	191500	137063970	9510	9510	9510	9510	0
23	20240408	191400	137063970	9510	9510	9510	9510	0
24	20240408	191300	137063970	9510	9510	9510	9510	0
25	20240408	191200	137063970	9510	9510	9510	9510	0
26	20240408	191100	137063970	9510	9510	9510	9510	0
27	20240408	191000	137063970	9510	9510	9510	9510	0
28	20240408	190900	137063970	9510	9510	9510	9510	0
29	20240408	190800	137063970	9510	9510	9510	9510	0
30	20240408	190700	137063970	9510	9510	9510	9510	0
31	20240408	190600	137063970	9510	9510	9510	9510	0
32	20240408	190500	137063970	9510	9510	9510	9510	173
33	20240408	190400	137063970	9510	9510	9510	9510	0
34	20240408	190300	137063970	9510	9510	9510	9510	0
35	20240408	190200	137063970	9510	9510	9510	9510	0
36	20240408	190100	137063970	9510	9510	9510	9510	0
37	20240408	190000	137063970	9510	9510	9510	9510	0
38	20240408	185900	137063970	9510	9510	9510	9510	0
39	20240408	185800	137063970	9510	9510	9510	9510	0
40	20240408	185700	137063970	9510	9510	9510	9510	0
41	20240408	185600	137063970	9510	9510	9510	9510	0
42	20240408	185500	137063970	9510	9510	9510	9510	0
43	20240408	185400	137063970	9510	9510	9510	9510	0
44	20240408	185300	137063970	9510	9510	9510	9510	0
45	20240408	185200	137063970	9510	9510	9510	9510	0
46	20240408	185100	137063970	9510	9510	9510	9510	0
47	20240408	185000	137063970	9510	9510	9510	9510	0
48	20240408	184900	137063970	9510	9510	9510	9510	0
49	20240408	184800	137063970	9510	9510	9510	9510	0
50	20240408	184700	137063970	9510	9510	9510	9510	0
51	20240408	184600	137063970	9510	9510	9510	9510	0
52	20240408	184500	137063970	9510	9510	9510	9510	0
53	20240408	184400	137063970	9510	9510	9510	9510	0
54	20240408	184300	137063970	9510	9510	9510	9510	0
55	20240408	184200	137063970	9510	9510	9510	9510	0
56	20240408	184100	137063970	9510	9510	9510	9510	0
57	20240408	184000	137063970	9510	9510	9510	9510	0
58	20240408	183900	137063970	9510	9510	9510	9510	0
59	20240408	183800	137063970	9510	9510	9510	9510	0
60	20240408	183700	137063970	9510	9510	9510	9510	0
61	20240408	183600	137063970	9510	9510	9510	9510	0
62	20240408	183500	137063970	9510	9510	9510	9510	173
63	20240408	183400	137063970	9510	9510	9510	9510	0
64	20240408	183300	137063970	9510	9510	9510	9510	0
65	20240408	183200	137063970	9510	9510	9510	9510	0
66	20240408	183100	137063970	9510	9510	9510	9510	0
67	20240408	183000	137063970	9510	9510	9510	9510	0
68	20240408	182900	137063970	9510	9510	9510	9510	0
69	20240408	182800	137063970	9510	9510	9510	9510	0
70	20240408	182700	137063970	9510	9510	9510	9510	0
71	20240408	182600	137063970	9510	9510	9510	9510	0
72	20240408	182500	137063970	9510	9510	9510	9510	0
73	20240408	182400	137063970	9510	9510	9510	9510	0
74	20240408	182300	137063970	9510	9510	9510	9510	0
75	20240408	182200	137063970	9510	9510	9510	9510	0
76	20240408	182100	137063970	9510	9510	9510	9510	0
77	20240408	182000	137063970	9510	9510	9510	9510	0
78	20240408	181900	137063970	9510	9510	9510	9510	0
79	20240408	181800	137063970	9510	9510	9510	9510	0
80	20240408	181700	137063970	9510	9510	9510	9510	0
81	20240408	181600	137063970	9510	9510	9510	9510	0
82	20240408	181500	137063970	9510	9510	9510	9510	0
83	20240408	181400	137063970	9510	9510	9510	9510	0
84	20240408	181300	137063970	9510	9510	9510	9510	0
85	20240408	181200	137063970	9510	9510	9510	9510	0
86	20240408	181100	137063970	9510	9510	9510	9510	0
87	20240408	181000	137063970	9510	9510	9510	9510	0
88	20240408	180900	137063970	9510	9510	9510	9510	0
89	20240408	180800	137063970	9510	9510	9510	9510	0
90	20240408	180700	137063970	9510	9510	9510	9510	0
91	20240408	180600	137063970	9510	9510	9510	9510	0
92	20240408	180500	137063970	9510	9510	9510	9510	173
93	20240408	180400	137063970	9510	9510	9510	9510	0
94	20240408	180300	137063970	9510	9510	9510	9510	0
95	20240408	180200	137063970	9510	9510	9510	9510	0
96	20240408	180100	137063970	9510	9510	9510	9510	0
97	20240408	180000	137063970	9510	9510	9510	9510	0
98	20240408	175900	137063970	9510	9510	9510	9510	0
99	20240408	175800	137063970	9510	9510	9510	9510	0
100	20240408	175700	137063970	9510	9510	9510	9510	0
101	20240408	175600	137063970	9510	9510	9510	9510	0
102	20240408	175500	137063970	9510	9510	9510	9510	0
103	20240408	175400	137063970	9510	9510	9510	9510	0
104	20240408	175300	137063970	9510	9510	9510	9510	0
105	20240408	175200	137063970	9510	9510	9510	9510	0
106	20240408	175100	137063970	9510	9510	9510	9510	0
107	20240408	175000	137063970	9510	9510	9510	9510	0
108	20240408	174900	137063970	9510	9510	9510	9510	0
109	20240408	174800	137063970	9510	9510	9510	9510	0
110	20240408	174700	137063970	9510	9510	9510	9510	0
111	20240408	174600	137063970	9510	9510	9510	9510	0
112	20240408	174500	137063970	9510	9510	9510	9510	0
113	20240408	174400	137063970	9510	9510	9510	9510	0
114	20240408	174300	137063970	9510	9510	9510	9510	0
115	20240408	174200	137063970	9510	9510	9510	9510	0
116	20240408	174100	137063970	9510	9510	9510	9510	0
117	20240408	174000	137063970	9510	9510	9510	9510	0
118	20240408	173900	137063970	9510	9510	9510	9510	0
119	20240408	173800	137063970	9510	9510	9510	9510	0
120	20240408	173700	137063970	9510	9510	9510	9510	0
121	20240408	173600	137063970	9510	9510	9510	9510	0
122	20240408	173500	137063970	9510	9510	9510	9510	173
123	20240408	173400	137063970	9510	9510	9510	9510	0
124	20240408	173300	137063970	9510	9510	9510	9510	0
125	20240408	173200	137063970	9510	9510	9510	9510	0
126	20240408	173100	137063970	9510	9510	9510	9510	0
127	20240408	173000	137063970	9510	9510	9510	9510	0
128	20240408	172900	137063970	9510	9510	9510	9510	0
129	20240408	172800	137063970	9510	9510	9510	9510	0
130	20240408	172700	137063970	9510	9510	9510	9510	0
131	20240408	172600	137063970	9510	9510	9510	9510	0
132	20240408	172500	137063970	9510	9510	9510	9510	0
133	20240408	172400	137063970	9510	9510	9510	9510	0
134	20240408	172300	137063970	9510	9510	9510	9510	0
135	20240408	172200	137063970	9510	9510	9510	9510	0
136	20240408	172100	137063970	9510	9510	9510	9510	0
137	20240408	172000	137063970	9510	9510	9510	9510	0
138	20240408	171900	137063970	9510	9510	9510	9510	0
139	20240408	171800	137063970	9510	9510	9510	9510	0
140	20240408	171700	137063970	9510	9510	9510	9510	0
141	20240408	171600	137063970	9510	9510	9510	9510	0
142	20240408	171500	137063970	9510	9510	9510	9510	0
143	20240408	171400	137063970	9510	9510	9510	9510	0
144	20240408	171300	137063970	9510	9510	9510	9510	0
145	20240408	171200	137063970	9510	9510	9510	9510	0
146	20240408	171100	137063970	9510	9510	9510	9510	0
147	20240408	171000	137063970	9510	9510	9510	9510	0
148	20240408	170900	137063970	9510	9510	9510	9510	0
149	20240408	170800	137063970	9510	9510	9510	9510	0
150	20240408	170700	137063970	9510	9510	9510	9510	0
151	20240408	170600	137063970	9510	9510	9510	9510	0
152	20240408	170500	137063970	9510	9510	9510	9510	173
153	20240408	170400	137063970	9510	9510	9510	9510	0
154	20240408	170300	137063970	9510	9510	9510	9510	0
155	20240408	170200	137063970	9510	9510	9510	9510	0
156	20240408	170100	137063970	9510	9510	9510	9510	0
157	20240408	170000	137063970	9510	9510	9510	9510	0
158	20240408	165900	137063970	9510	9510	9510	9510	0
159	20240408	165800	137063970	9510	9510	9510	9510	0
160	20240408	165700	137063970	9510	9510	9510	9510	0
161	20240408	165600	137063970	9510	9510	9510	9510	0
162	20240408	165500	137063970	9510	9510	9510	9510	0
163	20240408	165400	137063970	9510	9510	9510	9510	0
164	20240408	165300	137063970	9510	9510	9510	9510	0
165	20240408	165200	137063970	9510	9510	9510	9510	0
166	20240408	165100	137063970	9510	9510	9510	9510	0
167	20240408	165000	137063970	9510	9510	9510	9510	0
168	20240408	164900	137063970	9510	9510	9510	9510	0
169	20240408	164800	137063970	9510	9510	9510	9510	0
170	20240408	164700	137063970	9510	9510	9510	9510	0
171	20240408	164600	137063970	9510	9510	9510	9510	0
172	20240408	164500	137063970	9510	9510	9510	9510	0
173	20240408	164400	137063970	9510	9510	9510	9510	0
174	20240408	164300	137063970	9510	9510	9510	9510	0
175	20240408	164200	137063970	9510	9510	9510	9510	0
176	20240408	164100	137063970	9510	9510	9510	9510	0
177	20240408	164000	137063970	9510	9510	9510	9510	0
178	20240408	163900	137063970	9510	9510	9510	9510	0
179	20240408	163800	137063970	9510	9510	9510	9510	0
180	20240408	163700	137063970	9510	9510	9510	9510	0
181	20240408	163600	137063970	9510	9510	9510	9510	0
182	20240408	163500	137063970	9510	9510	9510	9510	173
183	20240408	163400	137063970	9510	9510	9510	9510	0
184	20240408	163300	137063970	9510	9510	9510	9510	0
185	20240408	163200	137063970	9510	9510	9510	9510	0
186	20240408	163100	137063970	9510	9510	9510	9510	0
187	20240408	163000	137063970	9510	9510	9510	9510	0
188	20240408	162900	137063970	9510	9510	9510	9510	0
189	20240408	162800	137063970	9510	9510	9510	9510	0
190	20240408	162700	137063970	9510	9510	9510	9510	0
191	20240408	162600	137063970	9510	9510	9510	9510	0
192	20240408	162500	137063970	9510	9510	9510	9510	0
193	20240408	162400	137063970	9510	9510	9510	9510	0
194	20240408	162300	137063970	9510	9510	9510	9510	0
195	20240408	162200	137063970	9510	9510	9510	9510	0
196	20240408	162100	137063970	9510	9510	9510	9510	0
197	20240408	162000	137063970	9510	9510	9510	9510	0
198	20240408	161900	137063970	9510	9510	9510	9510	0
199	20240408	161800	137063970	9510	9510	9510	9510	0
200	20240408	161700	137063970	9510	9510	9510	9510	0
201	20240408	161600	137063970	9510	9510	9510	9510	0
202	20240408	161500	137063970	9510	9510	9510	9510	0
203	20240408	161400	137063970	9510	9510	9510	9510	0
204	20240408	161300	137063970	9510	9510	9510	9510	0
205	20240408	161200	137063970	9510	9510	9510	9510	0
206	20240408	161100	137063970	9510	9510	9510	9510	0
207	20240408	161000	137063970	9510	9510	9510	9510	0
208	20240408	160900	137063970	9510	9510	9510	9510	0
209	20240408	160800	137063970	9510	9510	9510	9510	0
210	20240408	160700	137063970	9510	9510	9510	9510	0
211	20240408	160600	137063970	9510	9510	9510	9510	0
212	20240408	160500	137063970	9510	9510	9510	9510	173
213	20240408	160400	137063970	9510	9510	9510	9510	0
214	20240408	160300	137063970	9510	9510	9510	9510	0
215	20240408	160200	137063970	9510	9510	9510	9510	0
216	20240408	160100	137063970	9510	9510	9510	9510	0
217	20240408	160000	137063970	9510	9510	9510	9510	0
218	20240408	155900	137063970	9510	9510	9510	9510	0
219	20240408	155800	137063970	9510	9510	9510	9510	0
220	20240408	155700	137063970	9510	9510	9510	9510	0
221	20240408	155600	137063970	9510	9510	9510	9510	0
222	20240408	155500	137063970	9510	9510	9510	9510	0
223	20240408	155400	137063970	9510	9510	9510	9510	0
224	20240408	155300	137063970	9510	9510	9510	9510	0
225	20240408	155200	137063970	9510	9510	9510	9510	0
226	20240408	155100	137063970	9510	9510	9510	9510	0
227	20240408	155000	137063970	9510	9510	9510	9510	0
228	20240408	154900	137063970	9510	9510	9510	9510	0
229	20240408	154800	137063970	9510	9510	9510	9510	0
230	20240408	154700	137063970	9510	9510	9510	9510	0
231	20240408	154600	137063970	9510	9510	9510	9510	0
232	20240408	154500	137063970	9510	9510	9510	9510	0
233	20240408	154400	137063970	9510	9510	9510	9510	0
234	20240408	154300	137063970	9510	9510	9510	9510	0
235	20240408	154200	137063970	9510	9510	9510	9510	0
236	20240408	154100	137063970	9510	9510	9510	9510	0
237	20240408	154000	137063970	9510	9510	9510	9510	0
238	20240408	153900	137063970	9510	9510	9510	9510	0
239	20240408	153800	137063970	9510	9510	9510	9510	0
240	20240408	153700	137063970	9510	9510	9510	9510	0
241	20240408	153600	137063970	9510	9510	9510	9510	0
242	20240408	153500	137063970	9510	9510	9510	9510	173
243	20240408	153400	137063970	9510	9510	9510	9510	0
244	20240408	153300	137063970	9510	9510	9510	9510	0
245	20240408	153200	137063970	9510	9510	9510	9510	0
246	20240408	153100	137063970	9510	9510	9510	9510	0
247	20240408	153000	137063970	9510	9510	9510	9510	173
248	20240408	152900	135418740	9510	9510	9510	9510	0
249	20240408	152800	135418740	9510	9510	9510	9510	0
250	20240408	152700	135418740	9510	9510	9510	9510	0
251	20240408	152600	135418740	9510	9510	9510	9510	0
252	20240408	152500	135418740	9510	9510	9510	9510	0
253	20240408	152400	135418740	9510	9510	9510	9510	0
254	20240408	152300	135418740	9510	9510	9510	9510	0
255	20240408	152200	135418740	9510	9510	9510	9510	0
256	20240408	152100	135418740	9510	9510	9510	9510	0
257	20240408	152000	135418740	9510	9510	9510	9510	0
258	20240408	151900	135418740	9510	9510	9510	9510	0
259	20240408	151800	135418740	9510	9510	9510	9510	0
260	20240408	151700	135418740	9510	9510	9510	9510	10
261	20240408	151600	135323640	9510	9510	9510	9510	0
262	20240408	151500	135323640	9510	9490	9510	9490	76
263	20240408	151400	134602380	9490	9490	9490	9490	5
264	20240408	151300	134554930	9490	9490	9490	9490	0
265	20240408	151200	134554930	9490	9490	9490	9490	63
266	20240408	151100	133957060	9500	9500	9500	9500	1
267	20240408	151000	133947560	9510	9510	9510	9510	2
268	20240408	150900	133928540	9510	9500	9510	9500	3
269	20240408	150800	133900030	9500	9510	9510	9500	61
270	20240408	150700	133320150	9510	9510	9510	9510	0
271	20240408	150600	133320150	9510	9510	9510	9510	0
272	20240408	150500	133320150	9510	9510	9510	9510	0
273	20240408	150400	133320150	9510	9510	9510	9510	0
274	20240408	150300	133320150	9510	9510	9510	9510	0
275	20240408	150200	133320150	9510	9510	9510	9510	0
276	20240408	150100	133320150	9510	9510	9510	9510	0
277	20240408	150000	133320150	9510	9510	9510	9510	0
278	20240408	145900	133320150	9510	9530	9530	9510	11
279	20240408	145800	133215340	9510	9510	9510	9510	0
280	20240408	145700	133215340	9510	9510	9510	9510	0
281	20240408	145600	133215340	9510	9510	9510	9510	0
282	20240408	145500	133215340	9510	9510	9510	9510	0
283	20240408	145400	133215340	9510	9510	9510	9510	1
284	20240408	145300	133205830	9540	9540	9540	9540	1
285	20240408	145200	133196290	9500	9500	9500	9500	0
286	20240408	145100	133196290	9500	9500	9500	9500	0
287	20240408	145000	133196290	9500	9500	9500	9500	0
288	20240408	144900	133196290	9500	9500	9500	9500	1
289	20240408	144800	133186790	9520	9520	9520	9520	0
290	20240408	144700	133186790	9520	9520	9520	9520	0
291	20240408	144600	133186790	9520	9520	9520	9520	2
292	20240408	144500	133167750	9530	9530	9530	9530	1
293	20240408	144400	133158220	9510	9510	9510	9510	1
294	20240408	144300	133148710	9520	9520	9520	9520	0
295	20240408	144200	133148710	9520	9520	9520	9520	12
296	20240408	144100	133034470	9500	9510	9510	9500	53
297	20240408	144000	132530910	9540	9540	9540	9540	0
298	20240408	143900	132530910	9540	9540	9540	9520	29
299	20240408	143800	132254310	9540	9540	9540	9540	6
300	20240408	143700	132197070	9540	9540	9540	9540	2
301	20240408	143600	132177990	9540	9540	9540	9540	0
302	20240408	143500	132177990	9540	9520	9540	9520	2
303	20240408	143400	132158930	9500	9520	9520	9500	5
304	20240408	143300	132111350	9530	9530	9530	9520	23
305	20240408	143200	131892230	9520	9520	9520	9520	18
306	20240408	143100	131720870	9530	9520	9530	9520	14
307	20240408	143000	131587570	9520	9490	9520	9490	290
308	20240408	142900	128834570	9490	9490	9490	9490	251
309	20240408	142800	126452580	9490	9490	9490	9490	300
310	20240408	142700	123605580	9490	9490	9490	9490	0
311	20240408	142600	123605580	9490	9490	9490	9490	230
312	20240408	142500	121422880	9500	9500	9500	9500	50
313	20240408	142400	120947880	9490	9490	9490	9490	1
314	20240408	142300	120938390	9500	9500	9500	9500	50
315	20240408	142200	120463390	9500	9500	9500	9500	1
316	20240408	142100	120453890	9490	9490	9490	9490	0
317	20240408	142000	120453890	9490	9490	9490	9490	0
318	20240408	141900	120453890	9490	9500	9500	9490	2
319	20240408	141800	120434900	9500	9500	9500	9500	1
320	20240408	141700	120425400	9500	9500	9500	9500	0
321	20240408	141600	120425400	9500	9500	9500	9500	0
322	20240408	141500	120425400	9500	9500	9500	9500	3
323	20240408	141400	120396900	9480	9480	9480	9480	1
324	20240408	141300	120387420	9490	9500	9500	9490	1538
325	20240408	141200	105790290	9500	9500	9500	9500	1
326	20240408	141100	105780790	9510	9510	9510	9510	1
327	20240408	141000	105771280	9510	9510	9510	9510	0
328	20240408	140900	105771280	9510	9520	9520	9510	8
329	20240408	140800	105695160	9500	9510	9510	9500	1268
330	20240408	140700	93641450	9510	9510	9510	9510	0
331	20240408	140600	93641450	9510	9510	9510	9510	0
332	20240408	140500	93641450	9510	9510	9510	9510	100
333	20240408	140400	92690450	9510	9510	9510	9510	0
334	20240408	140300	92690450	9510	9520	9520	9510	2
335	20240408	140200	92671420	9510	9510	9510	9510	0
336	20240408	140100	92671420	9510	9510	9510	9510	0
337	20240408	140000	92671420	9510	9510	9510	9510	12
338	20240408	135900	92557300	9510	9510	9510	9510	0
339	20240408	135800	92557300	9510	9510	9510	9510	1
340	20240408	135700	92547790	9510	9510	9510	9510	6
341	20240408	135600	92490730	9510	9510	9510	9510	0
342	20240408	135500	92490730	9510	9510	9510	9510	0
343	20240408	135400	92490730	9510	9510	9510	9510	0
344	20240408	135300	92490730	9510	9510	9510	9510	1
345	20240408	135200	92481220	9540	9540	9540	9540	0
346	20240408	135100	92481220	9540	9530	9540	9530	10
347	20240408	135000	92385900	9510	9510	9510	9510	0
348	20240408	134900	92385900	9510	9510	9510	9510	0
349	20240408	134800	92385900	9510	9510	9510	9510	1
350	20240408	134700	92376390	9520	9520	9520	9520	0
351	20240408	134600	92376390	9520	9520	9520	9520	0
352	20240408	134500	92376390	9520	9520	9520	9520	0
353	20240408	134400	92376390	9520	9520	9520	9520	1
354	20240408	134300	92366870	9510	9510	9510	9510	1
355	20240408	134200	92357360	9510	9510	9510	9510	0
356	20240408	134100	92357360	9510	9510	9510	9510	0
357	20240408	134000	92357360	9510	9510	9510	9510	0
358	20240408	133900	92357360	9510	9510	9510	9510	0
359	20240408	133800	92357360	9510	9510	9510	9510	1
360	20240408	133700	92347850	9510	9510	9510	9510	0
361	20240408	133600	92347850	9510	9510	9510	9510	0
362	20240408	133500	92347850	9510	9510	9510	9510	0
363	20240408	133400	92347850	9510	9510	9510	9510	36
364	20240408	133300	92005490	9510	9510	9510	9510	2
365	20240408	133200	91986470	9520	9520	9520	9520	0
366	20240408	133100	91986470	9520	9530	9530	9520	167
367	20240408	133000	90396590	9530	9530	9530	9530	0
368	20240408	132900	90396590	9530	9530	9530	9530	0
369	20240408	132800	90396590	9530	9530	9530	9530	1
370	20240408	132700	90387060	9520	9520	9520	9520	0
371	20240408	132600	90387060	9520	9520	9520	9520	0
372	20240408	132500	90387060	9520	9520	9520	9520	0
373	20240408	132400	90387060	9520	9520	9520	9520	0
374	20240408	132300	90387060	9520	9520	9520	9520	1
375	20240408	132200	90377540	9520	9520	9520	9520	0
376	20240408	132100	90377540	9520	9520	9520	9520	0
377	20240408	132000	90377540	9520	9520	9520	9520	0
378	20240408	131900	90377540	9520	9520	9520	9520	0
379	20240408	131800	90377540	9520	9520	9520	9520	0
380	20240408	131700	90377540	9520	9520	9520	9520	1
381	20240408	131600	90368020	9520	9520	9520	9520	0
382	20240408	131500	90368020	9520	9520	9520	9520	0
383	20240408	131400	90368020	9520	9520	9520	9520	0
384	20240408	131300	90368020	9520	9520	9520	9520	0
385	20240408	131200	90368020	9520	9520	9520	9520	1
386	20240408	131100	90358500	9520	9520	9520	9520	0
387	20240408	131000	90358500	9520	9520	9520	9520	0
388	20240408	130900	90358500	9520	9520	9520	9520	0
389	20240408	130800	90358500	9520	9520	9520	9520	0
390	20240408	130700	90358500	9520	9520	9520	9520	1
391	20240408	130600	90348980	9540	9540	9540	9540	1
392	20240408	130500	90339440	9520	9520	9520	9520	0
393	20240408	130400	90339440	9520	9520	9520	9520	0
394	20240408	130300	90339440	9520	9520	9520	9520	0
395	20240408	130200	90339440	9520	9540	9540	9520	3
396	20240408	130100	90310850	9560	9520	9560	9520	138
397	20240408	130000	88992880	9510	9510	9510	9510	0
398	20240408	125900	88992880	9510	9510	9510	9510	5
399	20240408	125800	88945330	9510	9510	9510	9510	10
400	20240408	125700	88850230	9520	9510	9520	9510	3
401	20240408	125600	88821680	9520	9520	9520	9520	3
402	20240408	125500	88793120	9520	9520	9520	9520	2
403	20240408	125400	88774080	9530	9520	9530	9520	4
404	20240408	125300	88735990	9510	9510	9510	9510	0
405	20240408	125200	88735990	9510	9510	9510	9510	1
406	20240408	125100	88726480	9510	9510	9510	9510	0
407	20240408	125000	88726480	9510	9510	9510	9510	0
408	20240408	124900	88726480	9510	9510	9510	9510	0
409	20240408	124800	88726480	9510	9510	9510	9510	0
410	20240408	124700	88726480	9510	9510	9510	9510	1
411	20240408	124600	88716970	9530	9530	9530	9530	0
412	20240408	124500	88716970	9530	9530	9530	9530	5
413	20240408	124400	88669320	9530	9530	9530	9530	10
414	20240408	124300	88574020	9510	9510	9510	9510	0
415	20240408	124200	88574020	9510	9510	9510	9510	1
416	20240408	124100	88564510	9510	9510	9510	9510	0
417	20240408	124000	88564510	9510	9510	9510	9510	0
418	20240408	123900	88564510	9510	9510	9510	9510	0
419	20240408	123800	88564510	9510	9510	9510	9510	0
420	20240408	123700	88564510	9510	9510	9510	9510	1
421	20240408	123600	88555000	9510	9510	9510	9510	0
422	20240408	123500	88555000	9510	9510	9510	9510	0
423	20240408	123400	88555000	9510	9510	9510	9510	0
424	20240408	123300	88555000	9510	9510	9510	9510	0
425	20240408	123200	88555000	9510	9510	9510	9510	1
426	20240408	123100	88545490	9510	9510	9510	9510	0
427	20240408	123000	88545490	9510	9510	9510	9510	0
428	20240408	122900	88545490	9510	9510	9510	9510	0
429	20240408	122800	88545490	9510	9510	9510	9510	0
430	20240408	122700	88545490	9510	9510	9510	9510	0
431	20240408	122600	88545490	9510	9520	9520	9510	101
432	20240408	122500	87583980	9520	9520	9520	9520	0
433	20240408	122400	87583980	9520	9520	9520	9520	0
434	20240408	122300	87583980	9520	9520	9520	9520	0
435	20240408	122200	87583980	9520	9520	9520	9520	0
436	20240408	122100	87583980	9520	9530	9530	9520	2
437	20240408	122000	87564930	9520	9510	9520	9510	34
438	20240408	121900	87241580	9510	9510	9510	9510	0
439	20240408	121800	87241580	9510	9510	9510	9510	161
440	20240408	121700	85710470	9510	9510	9510	9510	0
441	20240408	121600	85710470	9510	9510	9510	9510	1
442	20240408	121500	85700960	9510	9510	9510	9510	0
443	20240408	121400	85700960	9510	9510	9510	9510	0
444	20240408	121300	85700960	9510	9510	9510	9510	0
445	20240408	121200	85700960	9510	9510	9510	9510	10
446	20240408	121100	85605860	9510	9510	9510	9510	1
447	20240408	121000	85596350	9520	9520	9520	9520	0
448	20240408	120900	85596350	9520	9520	9520	9520	0
449	20240408	120800	85596350	9520	9520	9520	9520	1
450	20240408	120700	85586830	9530	9530	9530	9530	0
451	20240408	120600	85586830	9530	9530	9530	9510	7
452	20240408	120500	85520140	9510	9510	9510	9510	0
453	20240408	120400	85520140	9510	9510	9510	9510	0
454	20240408	120300	85520140	9510	9510	9510	9510	0
455	20240408	120200	85520140	9510	9510	9510	9510	25
456	20240408	120100	85282390	9510	9510	9510	9510	1
457	20240408	120000	85272880	9540	9530	9540	9520	29
458	20240408	115900	84996490	9510	9510	9510	9510	0
459	20240408	115800	84996490	9510	9510	9510	9510	0
460	20240408	115700	84996490	9510	9510	9510	9510	40
461	20240408	115600	84616090	9510	9510	9510	9510	1
462	20240408	115500	84606580	9510	9510	9510	9510	0
463	20240408	115400	84606580	9510	9510	9510	9510	10
464	20240408	115300	84511480	9510	9510	9510	9510	49
465	20240408	115200	84045490	9510	9510	9510	9510	500
466	20240408	115100	79290490	9520	9520	9520	9520	132
467	20240408	115000	78033850	9520	9530	9530	9520	460
468	20240408	114900	73653930	9530	9530	9530	9530	0
469	20240408	114800	73653930	9530	9530	9530	9530	0
470	20240408	114700	73653930	9530	9540	9540	9530	9
471	20240408	114600	73568150	9530	9530	9530	9530	1
472	20240408	114500	73558620	9550	9550	9550	9550	0
473	20240408	114400	73558620	9550	9550	9550	9550	0
474	20240408	114300	73558620	9550	9550	9550	9550	0
475	20240408	114200	73558620	9550	9550	9550	9550	1
476	20240408	114100	73549070	9550	9530	9550	9530	2
477	20240408	114000	73529990	9530	9530	9530	9530	0
478	20240408	113900	73529990	9530	9530	9530	9530	0
479	20240408	113800	73529990	9530	9530	9530	9530	0
480	20240408	113700	73529990	9530	9530	9530	9530	0
481	20240408	113600	73529990	9530	9530	9530	9530	1
482	20240408	113500	73520460	9550	9550	9550	9550	0
483	20240408	113400	73520460	9550	9530	9550	9530	123
484	20240408	113300	72346210	9530	9530	9530	9530	0
485	20240408	113200	72346210	9530	9530	9530	9530	0
486	20240408	113100	72346210	9530	9530	9530	9530	0
487	20240408	113000	72346210	9530	9530	9530	9530	1
488	20240408	112900	72336680	9530	9530	9530	9530	0
489	20240408	112800	72336680	9530	9530	9530	9530	0
490	20240408	112700	72336680	9530	9530	9530	9530	0
491	20240408	112600	72336680	9530	9530	9530	9530	0
492	20240408	112500	72336680	9530	9530	9530	9530	1
493	20240408	112400	72327150	9540	9540	9540	9540	6
494	20240408	112300	72269910	9540	9540	9540	9540	2
495	20240408	112200	72250830	9540	9540	9540	9540	0
496	20240408	112100	72250830	9540	9540	9540	9540	30
497	20240408	112000	71964630	9530	9530	9530	9530	101
498	20240408	111900	71002100	9520	9520	9520	9520	0
499	20240408	111800	71002100	9520	9520	9520	9520	0
500	20240408	111700	71002100	9520	9520	9520	9520	0
501	20240408	111600	71002100	9520	9520	9520	9520	0
502	20240408	111500	71002100	9520	9520	9520	9520	1
503	20240408	111400	70992580	9520	9520	9520	9520	200
504	20240408	111300	69088580	9520	9520	9520	9520	0
505	20240408	111200	69088580	9520	9520	9520	9520	0
506	20240408	111100	69088580	9520	9520	9520	9520	0
507	20240408	111000	69088580	9520	9520	9520	9520	1
508	20240408	110900	69079060	9520	9520	9520	9520	0
509	20240408	110800	69079060	9520	9520	9520	9520	24
510	20240408	110700	68850580	9520	9520	9520	9520	0
511	20240408	110600	68850580	9520	9520	9520	9520	0
512	20240408	110500	68850580	9520	9520	9520	9520	1
513	20240408	110400	68841060	9520	9520	9520	9520	0
514	20240408	110300	68841060	9520	9520	9520	9520	0
515	20240408	110200	68841060	9520	9520	9520	9520	0
516	20240408	110100	68841060	9520	9520	9520	9520	0
517	20240408	110000	68841060	9520	9520	9520	9520	3
518	20240408	105900	68812500	9520	9520	9520	9520	1
519	20240408	105800	68802980	9520	9520	9520	9520	3
520	20240408	105700	68774420	9520	9520	9520	9520	3
521	20240408	105600	68745860	9520	9520	9520	9520	3
522	20240408	105500	68717300	9520	9520	9520	9520	2
523	20240408	105400	68698260	9520	9520	9520	9520	3
524	20240408	105300	68669700	9520	9520	9520	9520	3
525	20240408	105200	68641140	9520	9520	9520	9520	3
526	20240408	105100	68612580	9520	9520	9520	9520	1
527	20240408	105000	68603060	9520	9520	9520	9520	3
528	20240408	104900	68574500	9520	9520	9520	9520	4
529	20240408	104800	68536420	9520	9520	9520	9520	3
530	20240408	104700	68507860	9530	9520	9530	9520	2
531	20240408	104600	68488810	9530	9520	9530	9520	2
532	20240408	104500	68469760	9520	9520	9520	9520	3
533	20240408	104400	68441200	9520	9520	9520	9520	3
534	20240408	104300	68412640	9520	9520	9520	9520	2
535	20240408	104200	68393600	9520	9520	9520	9520	3
536	20240408	104100	68365040	9520	9520	9520	9520	3
537	20240408	104000	68336480	9520	9520	9520	9520	4
538	20240408	103900	68298400	9520	9500	9520	9500	86
539	20240408	103800	67479720	9500	9510	9510	9500	6
540	20240408	103700	67422680	9500	9500	9500	9500	3
541	20240408	103600	67394180	9500	9500	9500	9500	3
542	20240408	103500	67365680	9500	9500	9500	9500	3
543	20240408	103400	67337180	9500	9500	9500	9500	2
544	20240408	103300	67318180	9500	9530	9550	9500	351
545	20240408	103200	63982410	9540	9510	9540	9510	432
546	20240408	103100	59873420	9510	9510	9510	9510	4
547	20240408	103000	59835380	9510	9510	9510	9510	1
548	20240408	102900	59825870	9520	9520	9520	9520	316
549	20240408	102800	56817550	9520	9520	9520	9520	14
550	20240408	102700	56684270	9520	9520	9520	9520	3
551	20240408	102600	56655710	9520	9520	9520	9520	1
552	20240408	102500	56646190	9520	9540	9540	9520	32
553	20240408	102400	56340970	9520	9520	9530	9520	13
554	20240408	102300	56217160	9520	9520	9520	9520	3
555	20240408	102200	56188600	9520	9520	9520	9520	3
556	20240408	102100	56160040	9520	9520	9520	9520	2
557	20240408	102000	56141000	9520	9520	9520	9520	3
558	20240408	101900	56112440	9520	9520	9520	9520	3
559	20240408	101800	56083880	9520	9520	9520	9520	3
560	20240408	101700	56055320	9520	9520	9520	9520	2
561	20240408	101600	56036280	9520	9530	9530	9520	4
562	20240408	101500	55998190	9520	9520	9520	9520	3
563	20240408	101400	55969630	9520	9520	9520	9520	3
564	20240408	101300	55941070	9520	9520	9520	9520	2
565	20240408	101200	55922030	9520	9520	9520	9520	3
566	20240408	101100	55893470	9520	9520	9520	9520	3
567	20240408	101000	55864910	9520	9520	9520	9520	3
568	20240408	100900	55836350	9530	9530	9530	9530	265
569	20240408	100800	53310900	9530	9550	9550	9530	4
570	20240408	100700	53272760	9530	9530	9530	9530	4
571	20240408	100600	53234640	9530	9540	9540	9530	64
572	20240408	100500	52624110	9540	9540	9540	9540	1
573	20240408	100400	52614570	9540	9540	9540	9540	3
574	20240408	100300	52585950	9540	9550	9550	9540	9
575	20240408	100200	52500020	9550	9550	9550	9550	0
576	20240408	100100	52500020	9550	9550	9550	9550	0
577	20240408	100000	52500020	9550	9550	9550	9550	0
578	20240408	095900	52500020	9550	9550	9550	9550	0
579	20240408	095800	52500020	9550	9550	9550	9550	0
580	20240408	095700	52500020	9550	9550	9550	9550	25
581	20240408	095600	52261270	9550	9550	9550	9550	1
582	20240408	095500	52251720	9550	9550	9550	9550	1
583	20240408	095400	52242170	9550	9550	9550	9550	0
584	20240408	095300	52242170	9550	9550	9550	9550	1
585	20240408	095200	52232620	9550	9550	9550	9550	50
586	20240408	095100	51755120	9550	9530	9550	9530	51
587	20240408	095000	51269070	9530	9530	9530	9530	0
588	20240408	094900	51269070	9530	9530	9530	9530	0
589	20240408	094800	51269070	9530	9530	9530	9530	27
590	20240408	094700	51011760	9540	9540	9540	9540	0
591	20240408	094600	51011760	9540	9540	9540	9540	0
592	20240408	094500	51011760	9540	9540	9540	9540	2
593	20240408	094400	50992680	9540	9550	9550	9540	97
594	20240408	094300	50067220	9550	9550	9550	9550	6
595	20240408	094200	50009920	9550	9550	9550	9550	2
596	20240408	094100	49990820	9550	9550	9550	9550	1
597	20240408	094000	49981270	9550	9550	9550	9550	20
598	20240408	093900	49790270	9550	9560	9560	9550	3
599	20240408	093800	49761610	9540	9540	9540	9540	0
600	20240408	093700	49761610	9540	9540	9540	9540	0
601	20240408	093600	49761610	9540	9540	9540	9540	0
602	20240408	093500	49761610	9540	9540	9540	9540	0
603	20240408	093400	49761610	9540	9540	9540	9540	0
604	20240408	093300	49761610	9540	9550	9550	9520	501
605	20240408	093200	44986230	9570	9570	9570	9570	5
606	20240408	093100	44938380	9570	9570	9570	9570	0
607	20240408	093000	44938380	9570	9570	9570	9570	15
608	20240408	092900	44794830	9570	9570	9570	9570	0
609	20240408	092800	44794830	9570	9570	9570	9570	16
610	20240408	092700	44641710	9570	9560	9570	9560	240
611	20240408	092600	42347210	9570	9570	9570	9570	0
612	20240408	092500	42347210	9570	9570	9570	9570	126
613	20240408	092400	41141390	9580	9580	9580	9580	0
614	20240408	092300	41141390	9580	9590	9600	9580	359
615	20240408	092200	37700480	9590	9590	9590	9590	228
616	20240408	092100	35513960	9590	9590	9590	9590	0
617	20240408	092000	35513960	9590	9590	9590	9590	0
618	20240408	091900	35513960	9590	9590	9590	9590	16
619	20240408	091800	35360520	9590	9590	9590	9590	1
620	20240408	091700	35350930	9590	9590	9590	9590	0
621	20240408	091600	35350930	9590	9600	9600	9590	73
622	20240408	091500	34650840	9600	9610	9610	9600	22
623	20240408	091400	34439480	9630	9630	9630	9630	50
624	20240408	091300	33957980	9630	9630	9630	9620	3296
625	20240408	091200	2247600	9730	9730	9730	9730	0
626	20240408	091100	2247600	9730	9730	9730	9730	4
627	20240408	091000	2208680	9730	9730	9730	9730	0
628	20240408	090900	2208680	9730	9730	9730	9730	1
629	20240408	090800	2198950	9620	9620	9620	9620	0
630	20240408	090700	2198950	9620	9620	9620	9620	0
631	20240408	090600	2198950	9620	9620	9620	9620	0
632	20240408	090500	2198950	9620	9620	9620	9620	0
633	20240408	090400	2198950	9620	9620	9620	9620	0
634	20240408	090300	2198950	9620	9620	9620	9620	10
635	20240408	090200	2102750	9620	9620	9620	9620	100
636	20240408	090100	1140750	9750	9750	9750	9750	0
637	20240408	090000	1140750	9750	9750	9750	9750	117