KissMeData/194700/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201300	587929670	9150	9150	9150	9150	627
3	20240416	201200	587929670	9150	9150	9150	9150	0
4	20240416	201100	587929670	9150	9150	9150	9150	0
5	20240416	201000	587929670	9150	9150	9150	9150	0
6	20240416	200900	587929670	9150	9150	9150	9150	0
7	20240416	200800	587929670	9150	9150	9150	9150	0
8	20240416	200700	587929670	9150	9150	9150	9150	0
9	20240416	200600	587929670	9150	9150	9150	9150	0
10	20240416	200500	587929670	9150	9150	9150	9150	0
11	20240416	200400	587929670	9150	9150	9150	9150	0
12	20240416	200300	587929670	9150	9150	9150	9150	0
13	20240416	200200	587929670	9150	9150	9150	9150	0
14	20240416	200100	587929670	9150	9150	9150	9150	0
15	20240416	200000	587929670	9150	9150	9150	9150	0
16	20240416	195900	587929670	9150	9150	9150	9150	0
17	20240416	195800	587929670	9150	9150	9150	9150	0
18	20240416	195700	587929670	9150	9150	9150	9150	0
19	20240416	195600	587929670	9150	9150	9150	9150	0
20	20240416	195500	587929670	9150	9150	9150	9150	0
21	20240416	195400	587929670	9150	9150	9150	9150	0
22	20240416	195300	587929670	9150	9150	9150	9150	0
23	20240416	195200	587929670	9150	9150	9150	9150	0
24	20240416	195100	587929670	9150	9150	9150	9150	0
25	20240416	195000	587929670	9150	9150	9150	9150	0
26	20240416	194900	587929670	9150	9150	9150	9150	0
27	20240416	194800	587929670	9150	9150	9150	9150	0
28	20240416	194700	587929670	9150	9150	9150	9150	0
29	20240416	194600	587929670	9150	9150	9150	9150	0
30	20240416	194500	587929670	9150	9150	9150	9150	0
31	20240416	194400	587929670	9150	9150	9150	9150	0
32	20240416	194300	587929670	9150	9150	9150	9150	627
33	20240416	194200	587929670	9150	9150	9150	9150	0
34	20240416	194100	587929670	9150	9150	9150	9150	0
35	20240416	194000	587929670	9150	9150	9150	9150	0
36	20240416	193900	587929670	9150	9150	9150	9150	0
37	20240416	193800	587929670	9150	9150	9150	9150	0
38	20240416	193700	587929670	9150	9150	9150	9150	0
39	20240416	193600	587929670	9150	9150	9150	9150	0
40	20240416	193500	587929670	9150	9150	9150	9150	0
41	20240416	193400	587929670	9150	9150	9150	9150	0
42	20240416	193300	587929670	9150	9150	9150	9150	0
43	20240416	193200	587929670	9150	9150	9150	9150	0
44	20240416	193100	587929670	9150	9150	9150	9150	0
45	20240416	193000	587929670	9150	9150	9150	9150	0
46	20240416	192900	587929670	9150	9150	9150	9150	0
47	20240416	192800	587929670	9150	9150	9150	9150	0
48	20240416	192700	587929670	9150	9150	9150	9150	0
49	20240416	192600	587929670	9150	9150	9150	9150	0
50	20240416	192500	587929670	9150	9150	9150	9150	0
51	20240416	192400	587929670	9150	9150	9150	9150	0
52	20240416	192300	587929670	9150	9150	9150	9150	0
53	20240416	192200	587929670	9150	9150	9150	9150	0
54	20240416	192100	587929670	9150	9150	9150	9150	0
55	20240416	192000	587929670	9150	9150	9150	9150	0
56	20240416	191900	587929670	9150	9150	9150	9150	0
57	20240416	191800	587929670	9150	9150	9150	9150	0
58	20240416	191700	587929670	9150	9150	9150	9150	0
59	20240416	191600	587929670	9150	9150	9150	9150	0
60	20240416	191500	587929670	9150	9150	9150	9150	0
61	20240416	191400	587929670	9150	9150	9150	9150	0
62	20240416	191300	587929670	9150	9150	9150	9150	627
63	20240416	191200	587929670	9150	9150	9150	9150	0
64	20240416	191100	587929670	9150	9150	9150	9150	0
65	20240416	191000	587929670	9150	9150	9150	9150	0
66	20240416	190900	587929670	9150	9150	9150	9150	0
67	20240416	190800	587929670	9150	9150	9150	9150	0
68	20240416	190700	587929670	9150	9150	9150	9150	0
69	20240416	190600	587929670	9150	9150	9150	9150	0
70	20240416	190500	587929670	9150	9150	9150	9150	0
71	20240416	190400	587929670	9150	9150	9150	9150	0
72	20240416	190300	587929670	9150	9150	9150	9150	0
73	20240416	190200	587929670	9150	9150	9150	9150	0
74	20240416	190100	587929670	9150	9150	9150	9150	0
75	20240416	190000	587929670	9150	9150	9150	9150	0
76	20240416	185900	587929670	9150	9150	9150	9150	0
77	20240416	185800	587929670	9150	9150	9150	9150	0
78	20240416	185700	587929670	9150	9150	9150	9150	0
79	20240416	185600	587929670	9150	9150	9150	9150	0
80	20240416	185500	587929670	9150	9150	9150	9150	0
81	20240416	185400	587929670	9150	9150	9150	9150	0
82	20240416	185300	587929670	9150	9150	9150	9150	0
83	20240416	185200	587929670	9150	9150	9150	9150	0
84	20240416	185100	587929670	9150	9150	9150	9150	0
85	20240416	185000	587929670	9150	9150	9150	9150	0
86	20240416	184900	587929670	9150	9150	9150	9150	0
87	20240416	184800	587929670	9150	9150	9150	9150	0
88	20240416	184700	587929670	9150	9150	9150	9150	0
89	20240416	184600	587929670	9150	9150	9150	9150	0
90	20240416	184500	587929670	9150	9150	9150	9150	0
91	20240416	184400	587929670	9150	9150	9150	9150	0
92	20240416	184300	587929670	9150	9150	9150	9150	627
93	20240416	184200	587929670	9150	9150	9150	9150	0
94	20240416	184100	587929670	9150	9150	9150	9150	0
95	20240416	184000	587929670	9150	9150	9150	9150	0
96	20240416	183900	587929670	9150	9150	9150	9150	0
97	20240416	183800	587929670	9150	9150	9150	9150	0
98	20240416	183700	587929670	9150	9150	9150	9150	0
99	20240416	183600	587929670	9150	9150	9150	9150	0
100	20240416	183500	587929670	9150	9150	9150	9150	0
101	20240416	183400	587929670	9150	9150	9150	9150	0
102	20240416	183300	587929670	9150	9150	9150	9150	0
103	20240416	183200	587929670	9150	9150	9150	9150	0
104	20240416	183100	587929670	9150	9150	9150	9150	0
105	20240416	183000	587929670	9150	9150	9150	9150	0
106	20240416	182900	587929670	9150	9150	9150	9150	0
107	20240416	182800	587929670	9150	9150	9150	9150	0
108	20240416	182700	587929670	9150	9150	9150	9150	0
109	20240416	182600	587929670	9150	9150	9150	9150	0
110	20240416	182500	587929670	9150	9150	9150	9150	0
111	20240416	182400	587929670	9150	9150	9150	9150	0
112	20240416	182300	587929670	9150	9150	9150	9150	0
113	20240416	182200	587929670	9150	9150	9150	9150	0
114	20240416	182100	587929670	9150	9150	9150	9150	0
115	20240416	182000	587929670	9150	9150	9150	9150	0
116	20240416	181900	587929670	9150	9150	9150	9150	0
117	20240416	181800	587929670	9150	9150	9150	9150	0
118	20240416	181700	587929670	9150	9150	9150	9150	0
119	20240416	181600	587929670	9150	9150	9150	9150	0
120	20240416	181500	587929670	9150	9150	9150	9150	0
121	20240416	181400	587929670	9150	9150	9150	9150	0
122	20240416	181300	587929670	9150	9150	9150	9150	627
123	20240416	181200	587929670	9150	9150	9150	9150	0
124	20240416	181100	587929670	9150	9150	9150	9150	0
125	20240416	181000	587929670	9150	9150	9150	9150	0
126	20240416	180900	587929670	9150	9150	9150	9150	0
127	20240416	180800	587929670	9150	9150	9150	9150	0
128	20240416	180700	587929670	9150	9150	9150	9150	0
129	20240416	180600	587929670	9150	9150	9150	9150	0
130	20240416	180500	587929670	9150	9150	9150	9150	0
131	20240416	180400	587929670	9150	9150	9150	9150	0
132	20240416	180300	587929670	9150	9150	9150	9150	0
133	20240416	180200	587929670	9150	9150	9150	9150	0
134	20240416	180100	587929670	9150	9150	9150	9150	0
135	20240416	180000	587929670	9150	9150	9150	9150	0
136	20240416	175900	587929670	9150	9150	9150	9150	0
137	20240416	175800	587929670	9150	9150	9150	9150	0
138	20240416	175700	587929670	9150	9150	9150	9150	0
139	20240416	175600	587929670	9150	9150	9150	9150	0
140	20240416	175500	587929670	9150	9150	9150	9150	0
141	20240416	175400	587929670	9150	9150	9150	9150	0
142	20240416	175300	587929670	9150	9150	9150	9150	0
143	20240416	175200	587929670	9150	9150	9150	9150	0
144	20240416	175100	587929670	9150	9150	9150	9150	0
145	20240416	175000	587929670	9150	9150	9150	9150	0
146	20240416	174900	587929670	9150	9150	9150	9150	0
147	20240416	174800	587929670	9150	9150	9150	9150	0
148	20240416	174700	587929670	9150	9150	9150	9150	0
149	20240416	174600	587929670	9150	9150	9150	9150	0
150	20240416	174500	587929670	9150	9150	9150	9150	0
151	20240416	174400	587929670	9150	9150	9150	9150	0
152	20240416	174300	587929670	9150	9150	9150	9150	627
153	20240416	174200	587929670	9150	9150	9150	9150	0
154	20240416	174100	587929670	9150	9150	9150	9150	0
155	20240416	174000	587929670	9150	9150	9150	9150	0
156	20240416	173900	587929670	9150	9150	9150	9150	0
157	20240416	173800	587929670	9150	9150	9150	9150	0
158	20240416	173700	587929670	9150	9150	9150	9150	0
159	20240416	173600	587929670	9150	9150	9150	9150	0
160	20240416	173500	587929670	9150	9150	9150	9150	0
161	20240416	173400	587929670	9150	9150	9150	9150	0
162	20240416	173300	587929670	9150	9150	9150	9150	0
163	20240416	173200	587929670	9150	9150	9150	9150	0
164	20240416	173100	587929670	9150	9150	9150	9150	0
165	20240416	173000	587929670	9150	9150	9150	9150	0
166	20240416	172900	587929670	9150	9150	9150	9150	0
167	20240416	172800	587929670	9150	9150	9150	9150	0
168	20240416	172700	587929670	9150	9150	9150	9150	0
169	20240416	172600	587929670	9150	9150	9150	9150	0
170	20240416	172500	587929670	9150	9150	9150	9150	0
171	20240416	172400	587929670	9150	9150	9150	9150	0
172	20240416	172300	587929670	9150	9150	9150	9150	0
173	20240416	172200	587929670	9150	9150	9150	9150	0
174	20240416	172100	587929670	9150	9150	9150	9150	0
175	20240416	172000	587929670	9150	9150	9150	9150	0
176	20240416	171900	587929670	9150	9150	9150	9150	0
177	20240416	171800	587929670	9150	9150	9150	9150	0
178	20240416	171700	587929670	9150	9150	9150	9150	0
179	20240416	171600	587929670	9150	9150	9150	9150	0
180	20240416	171500	587929670	9150	9150	9150	9150	0
181	20240416	171400	587929670	9150	9150	9150	9150	0
182	20240416	171300	587929670	9150	9150	9150	9150	627
183	20240416	171200	587929670	9150	9150	9150	9150	0
184	20240416	171100	587929670	9150	9150	9150	9150	0
185	20240416	171000	587929670	9150	9150	9150	9150	0
186	20240416	170900	587929670	9150	9150	9150	9150	0
187	20240416	170800	587929670	9150	9150	9150	9150	0
188	20240416	170700	587929670	9150	9150	9150	9150	0
189	20240416	170600	587929670	9150	9150	9150	9150	0
190	20240416	170500	587929670	9150	9150	9150	9150	0
191	20240416	170400	587929670	9150	9150	9150	9150	0
192	20240416	170300	587929670	9150	9150	9150	9150	0
193	20240416	170200	587929670	9150	9150	9150	9150	0
194	20240416	170100	587929670	9150	9150	9150	9150	0
195	20240416	170000	587929670	9150	9150	9150	9150	0
196	20240416	165900	587929670	9150	9150	9150	9150	0
197	20240416	165800	587929670	9150	9150	9150	9150	0
198	20240416	165700	587929670	9150	9150	9150	9150	0
199	20240416	165600	587929670	9150	9150	9150	9150	0
200	20240416	165500	587929670	9150	9150	9150	9150	0
201	20240416	165400	587929670	9150	9150	9150	9150	0
202	20240416	165300	587929670	9150	9150	9150	9150	0
203	20240416	165200	587929670	9150	9150	9150	9150	0
204	20240416	165100	587929670	9150	9150	9150	9150	0
205	20240416	165000	587929670	9150	9150	9150	9150	0
206	20240416	164900	587929670	9150	9150	9150	9150	0
207	20240416	164800	587929670	9150	9150	9150	9150	0
208	20240416	164700	587929670	9150	9150	9150	9150	0
209	20240416	164600	587929670	9150	9150	9150	9150	0
210	20240416	164500	587929670	9150	9150	9150	9150	0
211	20240416	164400	587929670	9150	9150	9150	9150	0
212	20240416	164300	587929670	9150	9150	9150	9150	627
213	20240416	164200	587929670	9150	9150	9150	9150	0
214	20240416	164100	587929670	9150	9150	9150	9150	0
215	20240416	164000	587929670	9150	9150	9150	9150	0
216	20240416	163900	587929670	9150	9150	9150	9150	0
217	20240416	163800	587929670	9150	9150	9150	9150	0
218	20240416	163700	587929670	9150	9150	9150	9150	0
219	20240416	163600	587929670	9150	9150	9150	9150	0
220	20240416	163500	587929670	9150	9150	9150	9150	0
221	20240416	163400	587929670	9150	9150	9150	9150	0
222	20240416	163300	587929670	9150	9150	9150	9150	0
223	20240416	163200	587929670	9150	9150	9150	9150	0
224	20240416	163100	587929670	9150	9150	9150	9150	0
225	20240416	163000	587929670	9150	9150	9150	9150	0
226	20240416	162900	587929670	9150	9150	9150	9150	0
227	20240416	162800	587929670	9150	9150	9150	9150	0
228	20240416	162700	587929670	9150	9150	9150	9150	0
229	20240416	162600	587929670	9150	9150	9150	9150	0
230	20240416	162500	587929670	9150	9150	9150	9150	0
231	20240416	162400	587929670	9150	9150	9150	9150	0
232	20240416	162300	587929670	9150	9150	9150	9150	0
233	20240416	162200	587929670	9150	9150	9150	9150	0
234	20240416	162100	587929670	9150	9150	9150	9150	0
235	20240416	162000	587929670	9150	9150	9150	9150	0
236	20240416	161900	587929670	9150	9150	9150	9150	0
237	20240416	161800	587929670	9150	9150	9150	9150	0
238	20240416	161700	587929670	9150	9150	9150	9150	0
239	20240416	161600	587929670	9150	9150	9150	9150	0
240	20240416	161500	587929670	9150	9150	9150	9150	0
241	20240416	161400	587929670	9150	9150	9150	9150	0
242	20240416	161300	587929670	9150	9150	9150	9150	627
243	20240416	161200	587929670	9150	9150	9150	9150	0
244	20240416	161100	587929670	9150	9150	9150	9150	0
245	20240416	161000	587929670	9150	9150	9150	9150	0
246	20240416	160900	587929670	9150	9150	9150	9150	0
247	20240416	160800	587929670	9150	9150	9150	9150	0
248	20240416	160700	587929670	9150	9150	9150	9150	0
249	20240416	160600	587929670	9150	9150	9150	9150	0
250	20240416	160500	587929670	9150	9150	9150	9150	0
251	20240416	160400	587929670	9150	9150	9150	9150	0
252	20240416	160300	587929670	9150	9150	9150	9150	0
253	20240416	160200	587929670	9150	9150	9150	9150	0
254	20240416	160100	587929670	9150	9150	9150	9150	0
255	20240416	160000	587929670	9150	9150	9150	9150	0
256	20240416	155900	587929670	9150	9150	9150	9150	0
257	20240416	155800	587929670	9150	9150	9150	9150	0
258	20240416	155700	587929670	9150	9150	9150	9150	0
259	20240416	155600	587929670	9150	9150	9150	9150	0
260	20240416	155500	587929670	9150	9150	9150	9150	0
261	20240416	155400	587929670	9150	9150	9150	9150	0
262	20240416	155300	587929670	9150	9150	9150	9150	0
263	20240416	155200	587929670	9150	9150	9150	9150	0
264	20240416	155100	587929670	9150	9150	9150	9150	0
265	20240416	155000	587929670	9150	9150	9150	9150	0
266	20240416	154900	587929670	9150	9150	9150	9150	0
267	20240416	154800	587929670	9150	9150	9150	9150	0
268	20240416	154700	587929670	9150	9150	9150	9150	0
269	20240416	154600	587929670	9150	9150	9150	9150	0
270	20240416	154500	587929670	9150	9150	9150	9150	0
271	20240416	154400	587929670	9150	9150	9150	9150	0
272	20240416	154300	587929670	9150	9150	9150	9150	627
273	20240416	154200	587929670	9150	9150	9150	9150	0
274	20240416	154100	587929670	9150	9150	9150	9150	0
275	20240416	154000	587929670	9150	9150	9150	9150	0
276	20240416	153900	587929670	9150	9150	9150	9150	0
277	20240416	153800	587929670	9150	9150	9150	9150	0
278	20240416	153700	587929670	9150	9150	9150	9150	0
279	20240416	153600	587929670	9150	9150	9150	9150	0
280	20240416	153500	587929670	9150	9150	9150	9150	0
281	20240416	153400	587929670	9150	9150	9150	9150	0
282	20240416	153300	587929670	9150	9150	9150	9150	0
283	20240416	153200	587929670	9150	9150	9150	9150	0
284	20240416	153100	587929670	9150	9150	9150	9150	0
285	20240416	153000	587929670	9150	9150	9150	9150	627
286	20240416	152900	582192620	9120	9120	9120	9120	0
287	20240416	152800	582192620	9120	9120	9120	9120	0
288	20240416	152700	582192620	9120	9120	9120	9120	0
289	20240416	152600	582192620	9120	9120	9120	9120	0
290	20240416	152500	582192620	9120	9120	9120	9120	0
291	20240416	152400	582192620	9120	9120	9120	9120	0
292	20240416	152300	582192620	9120	9120	9120	9120	0
293	20240416	152200	582192620	9120	9120	9120	9120	0
294	20240416	152100	582192620	9120	9120	9120	9120	0
295	20240416	152000	582192620	9120	9120	9120	9120	0
296	20240416	151900	582192620	9120	9120	9120	9120	34
297	20240416	151800	581882540	9120	9100	9120	9100	67
298	20240416	151700	581272790	9100	9100	9110	9100	122
299	20240416	151600	580162580	9100	9110	9110	9100	26
300	20240416	151500	579925820	9110	9110	9110	9110	0
301	20240416	151400	579925820	9110	9110	9110	9110	1
302	20240416	151300	579916710	9100	9110	9130	9100	217
303	20240416	151200	577936990	9130	9110	9130	9110	10
304	20240416	151100	577845810	9120	9120	9120	9120	44
305	20240416	151000	577444530	9120	9140	9140	9120	170
306	20240416	150900	575893380	9130	9130	9130	9130	5
307	20240416	150800	575847730	9130	9130	9130	9130	0
308	20240416	150700	575847730	9130	9130	9130	9130	36
309	20240416	150600	575519050	9140	9140	9140	9140	233
310	20240416	150500	573389430	9130	9140	9140	9130	105
311	20240416	150400	572429780	9130	9140	9140	9130	215
312	20240416	150300	570464830	9140	9130	9140	9130	107
313	20240416	150200	569486920	9120	9120	9120	9120	31
314	20240416	150100	569204200	9130	9120	9130	9120	26
315	20240416	150000	568966920	9140	9130	9140	9130	1225
316	20240416	145900	557782650	9130	9120	9130	9120	206
317	20240416	145800	555902920	9120	9080	9120	9080	77
318	20240416	145700	555203530	9100	9100	9130	9100	155
319	20240416	145600	553788770	9100	9090	9120	9090	53
320	20240416	145500	553305550	9120	9070	9120	9070	423
321	20240416	145400	549450270	9070	9090	9120	9070	53
322	20240416	145300	548968200	9080	9070	9080	9070	48
323	20240416	145200	548532410	9080	9080	9080	9080	0
324	20240416	145100	548532410	9080	9080	9080	9070	31
325	20240416	145000	548251180	9080	9070	9080	9070	32
326	20240416	144900	547960930	9080	9080	9080	9080	0
327	20240416	144800	547960930	9080	9070	9080	9070	17
328	20240416	144700	547806720	9080	9080	9080	9080	2
329	20240416	144600	547788560	9070	9060	9070	9060	21
330	20240416	144500	547598140	9070	9050	9070	9050	25
331	20240416	144400	547371590	9070	9070	9070	9070	0
332	20240416	144300	547371590	9070	9070	9070	9050	79
333	20240416	144200	546655770	9070	9070	9070	9070	0
334	20240416	144100	546655770	9070	9060	9070	9060	46
335	20240416	144000	546238570	9050	9050	9050	9050	30
336	20240416	143900	545967070	9050	9050	9050	9050	458
337	20240416	143800	541822170	9050	9050	9050	9050	470
338	20240416	143700	537568670	9050	9050	9060	9050	355
339	20240416	143600	534355680	9050	9050	9050	9050	2
340	20240416	143500	534337580	9050	9050	9050	9050	15
341	20240416	143400	534201830	9060	9060	9060	9060	5
342	20240416	143300	534156530	9070	9070	9070	9070	1
343	20240416	143200	534147460	9050	9050	9060	9050	35
344	20240416	143100	533830700	9080	9050	9090	9050	139
345	20240416	143000	532569780	9050	9050	9050	9050	138
346	20240416	142900	531320880	9050	9060	9060	9050	34
347	20240416	142800	531013170	9050	9060	9060	9050	25
348	20240416	142700	530786760	9070	9070	9090	9070	226
349	20240416	142600	528735110	9060	9060	9070	9060	15
350	20240416	142500	528599200	9060	9060	9060	9060	0
351	20240416	142400	528599200	9060	9060	9060	9060	52
352	20240416	142300	528128080	9060	9050	9060	9050	11
353	20240416	142200	528028470	9050	9050	9050	9050	38
354	20240416	142100	527684570	9050	9050	9050	9050	0
355	20240416	142000	527684570	9050	9060	9060	9050	102
356	20240416	141900	526760470	9060	9060	9070	9060	41
357	20240416	141800	526389000	9060	9060	9060	9060	75
358	20240416	141700	525709500	9060	9070	9070	9060	10
359	20240416	141600	525618810	9060	9070	9070	9060	1648
360	20240416	141500	510683140	9070	9070	9070	9070	0
361	20240416	141400	510683140	9070	9070	9080	9070	33
362	20240416	141300	510383770	9070	9070	9070	9070	15
363	20240416	141200	510247720	9080	9080	9080	9080	25
364	20240416	141100	510020720	9070	9080	9080	9070	5
365	20240416	141000	509975340	9080	9070	9080	9070	256
366	20240416	140900	507650960	9080	9080	9080	9080	0
367	20240416	140800	507650960	9080	9080	9080	9080	3
368	20240416	140700	507623720	9080	9080	9080	9070	30
369	20240416	140600	507351370	9080	9080	9080	9080	14
370	20240416	140500	507224250	9080	9080	9080	9080	7
371	20240416	140400	507160690	9080	9080	9080	9080	31
372	20240416	140300	506879210	9080	9080	9080	9080	10
373	20240416	140200	506788410	9080	9080	9080	9080	31
374	20240416	140100	506506930	9080	9080	9080	9080	1
375	20240416	140000	506497850	9080	9080	9080	9080	15
376	20240416	135900	506361650	9080	9080	9080	9080	46
377	20240416	135800	505943970	9090	9090	9090	9080	358
378	20240416	135700	502693290	9080	9080	9080	9080	66
379	20240416	135600	502094010	9080	9080	9090	9080	32
380	20240416	135500	501803200	9090	9100	9100	9090	74
381	20240416	135400	501130530	9090	9090	9090	9090	40
382	20240416	135300	500766930	9090	9090	9090	9090	111
383	20240416	135200	499757940	9100	9100	9100	9100	1
384	20240416	135100	499748840	9090	9090	9090	9090	26
385	20240416	135000	499512500	9090	9100	9100	9090	619
386	20240416	134900	493879700	9100	9100	9100	9100	30
387	20240416	134800	493606700	9110	9110	9110	9110	73
388	20240416	134700	492941670	9110	9110	9110	9110	11
389	20240416	134600	492841460	9110	9100	9110	9100	57
390	20240416	134500	492322500	9100	9100	9100	9100	166
391	20240416	134400	490811900	9100	9110	9110	9100	451
392	20240416	134300	486703410	9110	9120	9120	9110	6
393	20240416	134200	486648740	9110	9110	9110	9110	0
394	20240416	134100	486648740	9110	9110	9120	9110	27
395	20240416	134000	486402670	9110	9110	9110	9110	5
396	20240416	133900	486357120	9120	9110	9120	9110	115
397	20240416	133800	485308580	9110	9110	9110	9110	16
398	20240416	133700	485162820	9110	9110	9110	9110	5
399	20240416	133600	485117270	9110	9110	9110	9110	26
400	20240416	133500	484880410	9110	9110	9120	9110	18
401	20240416	133400	484716420	9110	9110	9110	9110	50
402	20240416	133300	484260920	9110	9110	9110	9110	1
403	20240416	133200	484251810	9110	9100	9110	9100	8
404	20240416	133100	484178990	9100	9100	9100	9100	36
405	20240416	133000	483851390	9100	9100	9100	9100	5
406	20240416	132900	483805890	9110	9100	9110	9100	34
407	20240416	132800	483496470	9100	9100	9100	9100	10
408	20240416	132700	483405470	9120	9120	9120	9120	1
409	20240416	132600	483396350	9100	9110	9110	9100	33
410	20240416	132500	483096000	9110	9110	9110	9110	10
411	20240416	132400	483004900	9110	9110	9110	9110	40
412	20240416	132300	482640500	9110	9110	9110	9110	1
413	20240416	132200	482631390	9110	9110	9110	9110	110
414	20240416	132100	481629290	9110	9110	9110	9110	56
415	20240416	132000	481119130	9100	9100	9100	9100	2
416	20240416	131900	481100930	9100	9110	9110	9090	383
417	20240416	131800	477612050	9100	9090	9100	9090	18
418	20240416	131700	477448300	9090	9090	9090	9090	0
419	20240416	131600	477448300	9090	9090	9100	9090	57
420	20240416	131500	476930160	9090	9090	9090	9090	10
421	20240416	131400	476839260	9090	9100	9100	9090	7
422	20240416	131300	476775610	9100	9100	9100	9100	53
423	20240416	131200	476293310	9100	9100	9110	9100	412
424	20240416	131100	472544090	9100	9100	9100	9100	31
425	20240416	131000	472261990	9100	9100	9100	9100	7
426	20240416	130900	472198290	9110	9110	9110	9100	17
427	20240416	130800	472043520	9110	9110	9110	9110	628
428	20240416	130700	466322440	9110	9110	9110	9110	6
429	20240416	130600	466267780	9120	9130	9130	9120	23
430	20240416	130500	466058010	9120	9120	9120	9120	5
431	20240416	130400	466012410	9120	9120	9120	9120	2
432	20240416	130300	465994170	9120	9120	9120	9110	265
433	20240416	130200	463577470	9110	9110	9110	9110	5
434	20240416	130100	463531920	9110	9100	9110	9100	46
435	20240416	130000	463113120	9100	9100	9100	9100	101
436	20240416	125900	462194020	9100	9100	9100	9100	5
437	20240416	125800	462148520	9100	9110	9110	9100	29
438	20240416	125700	461884610	9100	9090	9100	9090	10
439	20240416	125600	461793660	9090	9090	9090	9090	35
440	20240416	125500	461475510	9090	9090	9090	9090	7
441	20240416	125400	461411880	9090	9090	9090	9090	0
442	20240416	125300	461411880	9090	9100	9100	9090	98
443	20240416	125200	460520440	9100	9090	9100	9090	61
444	20240416	125100	459965400	9090	9090	9090	9090	5
445	20240416	125000	459919950	9100	9070	9100	9070	82
446	20240416	124900	459174760	9090	9070	9090	9070	57
447	20240416	124800	458656720	9090	9080	9090	9080	1113
448	20240416	124700	448540360	9080	9080	9080	9080	10
449	20240416	124600	448449560	9080	9080	9080	9080	32
450	20240416	124500	448159000	9080	9080	9080	9080	5
451	20240416	124400	448113600	9090	9070	9090	9070	20
452	20240416	124300	447932000	9070	9080	9080	9070	1062
453	20240416	124200	438289560	9080	9080	9080	9080	80
454	20240416	124100	437563160	9080	9080	9080	9080	35
455	20240416	124000	437245360	9070	9080	9080	9070	14
456	20240416	123900	437118370	9090	9080	9090	9080	56
457	20240416	123800	436609830	9070	9080	9080	9070	32
458	20240416	123700	436319580	9080	9080	9080	9080	341
459	20240416	123600	433223300	9080	9090	9090	9080	11
460	20240416	123500	433123360	9090	9080	9090	9080	21
461	20240416	123400	432932520	9090	9080	9090	9080	13
462	20240416	123300	432814470	9090	9090	9090	9080	18
463	20240416	123200	432650900	9090	9090	9090	9090	5
464	20240416	123100	432605450	9090	9080	9090	9080	19
465	20240416	123000	432432850	9090	9080	9090	9080	105
466	20240416	122900	431478450	9080	9080	9080	9080	45
467	20240416	122800	431069850	9080	9080	9090	9080	134
468	20240416	122700	429852630	9080	9080	9080	9080	25
469	20240416	122600	429625630	9080	9080	9080	9080	8
470	20240416	122500	429552990	9080	9080	9080	9080	43
471	20240416	122400	429162550	9090	9090	9090	9080	50
472	20240416	122300	428708100	9080	9080	9080	9080	25
473	20240416	122200	428481100	9080	9090	9090	9080	81
474	20240416	122100	427744870	9080	9090	9090	9080	104
475	20240416	122000	426799660	9090	9090	9090	9090	20
476	20240416	121900	426617860	9080	9080	9080	9080	7
477	20240416	121800	426554300	9090	9080	9090	9080	65
478	20240416	121700	425963800	9080	9090	9090	9080	10
479	20240416	121600	425872950	9080	9080	9080	9070	39
480	20240416	121500	425518890	9080	9070	9080	9070	53
481	20240416	121400	425037780	9070	9070	9070	9070	3
482	20240416	121300	425010570	9070	9060	9070	9050	62
483	20240416	121200	424449010	9050	9050	9050	9050	10
484	20240416	121100	424358510	9060	9080	9080	9060	530
485	20240416	121000	419551750	9080	9080	9080	9080	32
486	20240416	120900	419261190	9090	9090	9090	9090	3
487	20240416	120800	419233920	9090	9070	9090	9070	112
488	20240416	120700	418216460	9070	9060	9070	9060	6
489	20240416	120600	418162050	9050	9050	9050	9050	0
490	20240416	120500	418162050	9050	9070	9090	9050	17
491	20240416	120400	418007960	9050	9090	9090	9050	6252
492	20240416	120300	361387610	9090	9090	9090	9090	31
493	20240416	120200	361105820	9090	9090	9090	9090	15
494	20240416	120100	360969470	9100	9100	9100	9100	478
495	20240416	120000	356619670	9100	9100	9100	9100	51
496	20240416	115900	356155570	9100	9100	9100	9100	50
497	20240416	115800	355700570	9100	9080	9100	9080	63
498	20240416	115700	355127770	9080	9080	9090	9080	421
499	20240416	115600	351304940	9080	9080	9080	9080	10
500	20240416	115500	351214140	9080	9090	9090	9080	1046
501	20240416	115400	341715690	9090	9100	9100	9090	14
502	20240416	115300	341588410	9100	9100	9100	9100	80
503	20240416	115200	340860410	9100	9110	9110	9100	401
504	20240416	115100	337207350	9100	9100	9120	9100	1408
505	20240416	115000	324381030	9100	9100	9100	9100	66
506	20240416	114900	323780430	9100	9100	9100	9100	15
507	20240416	114800	323643930	9100	9100	9100	9100	33
508	20240416	114700	323343630	9100	9100	9100	9100	0
509	20240416	114600	323343630	9100	9080	9100	9070	410
510	20240416	114500	319617300	9070	9090	9090	9070	2137
511	20240416	114400	300227880	9090	9090	9100	9090	282
512	20240416	114300	297662490	9080	9080	9090	9080	16
513	20240416	114200	297517200	9080	9090	9090	9080	51
514	20240416	114100	297053890	9090	9090	9090	9090	5
515	20240416	114000	297008440	9090	9090	9090	9090	60
516	20240416	113900	296463040	9090	9090	9090	9090	71
517	20240416	113800	295817650	9080	9080	9080	9080	5
518	20240416	113700	295772250	9080	9080	9090	9080	60
519	20240416	113600	295227210	9070	9090	9090	9070	240
520	20240416	113500	293047850	9090	9090	9090	9090	33
521	20240416	113400	292747880	9100	9090	9100	9090	12
522	20240416	113300	292638780	9090	9090	9090	9090	1028
523	20240416	113200	283294260	9100	9100	9100	9100	834
524	20240416	113100	275704860	9090	9100	9100	9090	1171
525	20240416	113000	265048810	9100	9100	9110	9100	317
526	20240416	112900	262164100	9110	9110	9110	9110	228
527	20240416	112800	260087020	9110	9110	9110	9110	5
528	20240416	112700	260041470	9110	9120	9120	9110	39
529	20240416	112600	259686170	9130	9130	9130	9130	2
530	20240416	112500	259667910	9130	9110	9130	9110	495
531	20240416	112400	255149210	9110	9110	9110	9110	12
532	20240416	112300	255039890	9110	9120	9120	9110	600
533	20240416	112200	249573670	9120	9120	9120	9120	48
534	20240416	112100	249135910	9110	9120	9120	9110	101
535	20240416	112000	248214900	9110	9120	9120	9110	6
536	20240416	111900	248160230	9120	9110	9120	9110	34
537	20240416	111800	247850480	9120	9110	9120	9110	27
538	20240416	111700	247604360	9110	9120	9120	9110	162
539	20240416	111600	246128370	9110	9110	9110	9110	5
540	20240416	111500	246082820	9110	9110	9120	9110	28
541	20240416	111400	245827730	9110	9110	9110	9110	15
542	20240416	111300	245691080	9110	9110	9110	9110	0
543	20240416	111200	245691080	9110	9110	9110	9110	27
544	20240416	111100	245445110	9110	9110	9140	9110	161
545	20240416	111000	243978370	9120	9110	9120	9110	605
546	20240416	110900	238462770	9110	9110	9110	9110	33
547	20240416	110800	238162140	9110	9110	9110	9110	15
548	20240416	110700	238025490	9110	9110	9110	9110	62
549	20240416	110600	237460670	9110	9110	9110	9110	8
550	20240416	110500	237387790	9110	9100	9110	9100	13
551	20240416	110400	237269460	9100	9100	9100	9100	26
552	20240416	110300	237032860	9100	9110	9110	9100	1635
553	20240416	110200	222152470	9110	9110	9110	9110	105
554	20240416	110100	221195920	9110	9110	9110	9110	286
555	20240416	110000	218590460	9110	9110	9110	9110	1
556	20240416	105900	218581350	9100	9100	9130	9100	825
557	20240416	105800	211065690	9100	9100	9100	9100	5
558	20240416	105700	211020190	9110	9120	9120	9110	1012
559	20240416	105600	201800310	9120	9120	9120	9120	0
560	20240416	105500	201800310	9120	9120	9120	9120	35
561	20240416	105400	201481110	9120	9120	9120	9120	339
562	20240416	105300	198389430	9120	9120	9120	9110	850
563	20240416	105200	190637480	9120	9120	9140	9120	661
564	20240416	105100	184605210	9140	9140	9140	9100	5700
565	20240416	105000	132661530	9150	9150	9150	9150	36
566	20240416	104900	132332130	9150	9150	9150	9150	66
567	20240416	104800	131728230	9160	9160	9160	9160	0
568	20240416	104700	131728230	9160	9140	9160	9120	858
569	20240416	104600	123891100	9140	9140	9150	9140	23
570	20240416	104500	123680770	9140	9140	9140	9140	0
571	20240416	104400	123680770	9140	9140	9140	9140	31
572	20240416	104300	123397430	9140	9140	9140	9140	10
573	20240416	104200	123306030	9140	9140	9140	9140	1
574	20240416	104100	123296890	9210	9170	9210	9130	2584
575	20240416	104000	99656950	9170	9170	9170	9170	84
576	20240416	103900	98886670	9170	9180	9190	9170	410
577	20240416	103800	95119020	9170	9170	9170	9170	0
578	20240416	103700	95119020	9170	9170	9170	9170	26
579	20240416	103600	94880600	9170	9180	9190	9170	25
580	20240416	103500	94651100	9160	9160	9160	9160	61
581	20240416	103400	94092340	9160	9170	9170	9160	86
582	20240416	103300	93304280	9160	9180	9180	9160	461
583	20240416	103200	89076690	9180	9180	9180	9180	26
584	20240416	103100	88838010	9180	9180	9180	9180	8
585	20240416	103000	88764570	9180	9180	9180	9180	15
586	20240416	102900	88626870	9180	9180	9180	9180	26
587	20240416	102800	88388190	9180	9180	9180	9180	11
588	20240416	102700	88287210	9180	9180	9180	9180	15
589	20240416	102600	88149510	9210	9210	9210	9210	0
590	20240416	102500	88149510	9210	9210	9210	9210	2
591	20240416	102400	88131090	9200	9180	9200	9180	146
592	20240416	102300	86788810	9180	9180	9180	9180	10
593	20240416	102200	86697010	9170	9170	9170	9170	5
594	20240416	102100	86651160	9160	9160	9160	9160	179
595	20240416	102000	85011520	9160	9170	9170	9160	616
596	20240416	101900	79366860	9180	9190	9190	9180	33
597	20240416	101800	79063900	9210	9190	9210	9160	2054
598	20240416	101700	60200840	9190	9200	9200	9190	43
599	20240416	101600	59805340	9190	9200	9200	9190	33
600	20240416	101500	59502060	9190	9200	9200	9190	6
601	20240416	101400	59446910	9190	9200	9200	9190	34
602	20240416	101300	59134260	9200	9200	9210	9200	106
603	20240416	101200	58159050	9190	9190	9190	9190	50
604	20240416	101100	57699550	9200	9210	9210	9200	974
605	20240416	101000	48738740	9210	9210	9210	9210	1
606	20240416	100900	48729530	9200	9220	9220	9200	32
607	20240416	100800	48435110	9210	9210	9210	9200	84
608	20240416	100700	47662110	9220	9220	9220	9220	0
609	20240416	100600	47662110	9220	9220	9220	9220	39
610	20240416	100500	47302530	9220	9220	9220	9220	29
611	20240416	100400	47035150	9210	9210	9210	9210	15
612	20240416	100300	46897000	9220	9220	9220	9220	3
613	20240416	100200	46869340	9230	9230	9230	9230	1
614	20240416	100100	46860110	9230	9220	9230	9210	65
615	20240416	100000	46261010	9220	9220	9220	9220	1
616	20240416	095900	46251790	9210	9210	9230	9210	3
617	20240416	095800	46224140	9230	9220	9230	9200	903
618	20240416	095700	37908700	9230	9230	9230	9230	1
619	20240416	095600	37899470	9230	9230	9230	9230	13
620	20240416	095500	37779480	9250	9250	9250	9250	1
621	20240416	095400	37770230	9250	9230	9250	9230	12
622	20240416	095300	37659270	9250	9210	9250	9210	49
623	20240416	095200	37207250	9210	9210	9210	9210	1
624	20240416	095100	37198040	9210	9200	9210	9200	5
625	20240416	095000	37152030	9210	9210	9210	9210	303
626	20240416	094900	34361400	9210	9210	9210	9210	0
627	20240416	094800	34361400	9210	9220	9220	9210	409
628	20240416	094700	30593010	9210	9210	9210	9210	0
629	20240416	094600	30593010	9210	9210	9220	9210	92
630	20240416	094500	29745670	9210	9220	9220	9210	371
631	20240416	094400	26325060	9210	9210	9210	9210	0
632	20240416	094300	26325060	9210	9220	9220	9210	49
633	20240416	094200	25873530	9220	9220	9220	9220	0
634	20240416	094100	25873530	9220	9220	9250	9220	17
635	20240416	094000	25716490	9250	9220	9250	9220	3
636	20240416	093900	25688770	9250	9240	9250	9210	554
637	20240416	093800	20586190	9250	9250	9250	9250	0
638	20240416	093700	20586190	9250	9270	9270	9240	128
639	20240416	093600	19402300	9270	9250	9270	9250	46
640	20240416	093500	18976380	9270	9270	9270	9270	0
641	20240416	093400	18976380	9270	9270	9270	9270	0
642	20240416	093300	18976380	9270	9270	9270	9270	0
643	20240416	093200	18976380	9270	9240	9280	9230	7
644	20240416	093100	18911590	9250	9250	9250	9210	228
645	20240416	093000	16809700	9250	9240	9270	9240	58
646	20240416	092900	16273690	9260	9260	9260	9260	0
647	20240416	092800	16273690	9260	9300	9300	9260	29
648	20240416	092700	16005050	9250	9280	9280	9250	343
649	20240416	092600	12830990	9270	9270	9270	9270	72
650	20240416	092500	12163550	9270	9270	9270	9270	0
651	20240416	092400	12163550	9270	9270	9270	9270	2
652	20240416	092300	12145010	9270	9280	9280	9270	64
653	20240416	092200	11551630	9280	9280	9280	9280	2
654	20240416	092100	11533070	9280	9280	9280	9280	12
655	20240416	092000	11421710	9280	9290	9300	9280	50
656	20240416	091900	10957520	9300	9300	9300	9300	0
657	20240416	091800	10957520	9300	9300	9300	9300	0
658	20240416	091700	10957520	9300	9300	9300	9300	30
659	20240416	091600	10678520	9300	9290	9300	9290	252
660	20240416	091500	8334930	9300	9300	9300	9300	2
661	20240416	091400	8316330	9290	9310	9310	9290	7
662	20240416	091300	8251200	9310	9290	9320	9290	211
663	20240416	091200	6287160	9290	9300	9300	9290	15
664	20240416	091100	6147710	9300	9290	9310	9290	276
665	20240416	091000	3582510	9290	9260	9290	9260	16
666	20240416	090900	3433950	9250	9250	9250	9250	0
667	20240416	090800	3433950	9250	9220	9250	9210	42
668	20240416	090700	3046370	9210	9210	9210	9210	0
669	20240416	090600	3046370	9210	9210	9210	9210	0
670	20240416	090500	3046370	9210	9210	9210	9210	26
671	20240416	090400	2806910	9210	9250	9250	9210	13
672	20240416	090300	2687140	9250	9250	9250	9250	8
673	20240416	090200	2613140	9250	9250	9250	9250	41
674	20240416	090100	2233890	9250	9250	9250	9250	50
675	20240416	090000	1771390	9250	9290	9290	9250	176