KissMeData/011560/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185200	370979470	9210	9210	9210	9210	1593
3	20240408	185100	370979470	9210	9210	9210	9210	0
4	20240408	185000	370979470	9210	9210	9210	9210	0
5	20240408	184900	370979470	9210	9210	9210	9210	0
6	20240408	184800	370979470	9210	9210	9210	9210	0
7	20240408	184700	370979470	9210	9210	9210	9210	0
8	20240408	184600	370979470	9210	9210	9210	9210	0
9	20240408	184500	370979470	9210	9210	9210	9210	0
10	20240408	184400	370979470	9210	9210	9210	9210	0
11	20240408	184300	370979470	9210	9210	9210	9210	0
12	20240408	184200	370979470	9210	9210	9210	9210	0
13	20240408	184100	370979470	9210	9210	9210	9210	0
14	20240408	184000	370979470	9210	9210	9210	9210	0
15	20240408	183900	370979470	9210	9210	9210	9210	0
16	20240408	183800	370979470	9210	9210	9210	9210	0
17	20240408	183700	370979470	9210	9210	9210	9210	0
18	20240408	183600	370979470	9210	9210	9210	9210	0
19	20240408	183500	370979470	9210	9210	9210	9210	0
20	20240408	183400	370979470	9210	9210	9210	9210	0
21	20240408	183300	370979470	9210	9210	9210	9210	0
22	20240408	183200	370979470	9210	9210	9210	9210	0
23	20240408	183100	370979470	9210	9210	9210	9210	0
24	20240408	183000	370979470	9210	9210	9210	9210	0
25	20240408	182900	370979470	9210	9210	9210	9210	0
26	20240408	182800	370979470	9210	9210	9210	9210	0
27	20240408	182700	370979470	9210	9210	9210	9210	0
28	20240408	182600	370979470	9210	9210	9210	9210	0
29	20240408	182500	370979470	9210	9210	9210	9210	0
30	20240408	182400	370979470	9210	9210	9210	9210	0
31	20240408	182300	370979470	9210	9210	9210	9210	0
32	20240408	182200	370979470	9210	9210	9210	9210	1593
33	20240408	182100	370979470	9210	9210	9210	9210	0
34	20240408	182000	370979470	9210	9210	9210	9210	0
35	20240408	181900	370979470	9210	9210	9210	9210	0
36	20240408	181800	370979470	9210	9210	9210	9210	0
37	20240408	181700	370979470	9210	9210	9210	9210	0
38	20240408	181600	370979470	9210	9210	9210	9210	0
39	20240408	181500	370979470	9210	9210	9210	9210	0
40	20240408	181400	370979470	9210	9210	9210	9210	0
41	20240408	181300	370979470	9210	9210	9210	9210	0
42	20240408	181200	370979470	9210	9210	9210	9210	0
43	20240408	181100	370979470	9210	9210	9210	9210	0
44	20240408	181000	370979470	9210	9210	9210	9210	0
45	20240408	180900	370979470	9210	9210	9210	9210	0
46	20240408	180800	370979470	9210	9210	9210	9210	0
47	20240408	180700	370979470	9210	9210	9210	9210	0
48	20240408	180600	370979470	9210	9210	9210	9210	0
49	20240408	180500	370979470	9210	9210	9210	9210	0
50	20240408	180400	370979470	9210	9210	9210	9210	0
51	20240408	180300	370979470	9210	9210	9210	9210	0
52	20240408	180200	370979470	9210	9210	9210	9210	0
53	20240408	180100	370979470	9210	9210	9210	9210	0
54	20240408	180000	370979470	9210	9210	9210	9210	0
55	20240408	175900	370979470	9210	9210	9210	9210	0
56	20240408	175800	370979470	9210	9210	9210	9210	0
57	20240408	175700	370979470	9210	9210	9210	9210	0
58	20240408	175600	370979470	9210	9210	9210	9210	0
59	20240408	175500	370979470	9210	9210	9210	9210	0
60	20240408	175400	370979470	9210	9210	9210	9210	0
61	20240408	175300	370979470	9210	9210	9210	9210	0
62	20240408	175200	370979470	9210	9210	9210	9210	1593
63	20240408	175100	370979470	9210	9210	9210	9210	0
64	20240408	175000	370979470	9210	9210	9210	9210	0
65	20240408	174900	370979470	9210	9210	9210	9210	0
66	20240408	174800	370979470	9210	9210	9210	9210	0
67	20240408	174700	370979470	9210	9210	9210	9210	0
68	20240408	174600	370979470	9210	9210	9210	9210	0
69	20240408	174500	370979470	9210	9210	9210	9210	0
70	20240408	174400	370979470	9210	9210	9210	9210	0
71	20240408	174300	370979470	9210	9210	9210	9210	0
72	20240408	174200	370979470	9210	9210	9210	9210	0
73	20240408	174100	370979470	9210	9210	9210	9210	0
74	20240408	174000	370979470	9210	9210	9210	9210	0
75	20240408	173900	370979470	9210	9210	9210	9210	0
76	20240408	173800	370979470	9210	9210	9210	9210	0
77	20240408	173700	370979470	9210	9210	9210	9210	0
78	20240408	173600	370979470	9210	9210	9210	9210	0
79	20240408	173500	370979470	9210	9210	9210	9210	0
80	20240408	173400	370979470	9210	9210	9210	9210	0
81	20240408	173300	370979470	9210	9210	9210	9210	0
82	20240408	173200	370979470	9210	9210	9210	9210	0
83	20240408	173100	370979470	9210	9210	9210	9210	0
84	20240408	173000	370979470	9210	9210	9210	9210	0
85	20240408	172900	370979470	9210	9210	9210	9210	0
86	20240408	172800	370979470	9210	9210	9210	9210	0
87	20240408	172700	370979470	9210	9210	9210	9210	0
88	20240408	172600	370979470	9210	9210	9210	9210	0
89	20240408	172500	370979470	9210	9210	9210	9210	0
90	20240408	172400	370979470	9210	9210	9210	9210	0
91	20240408	172300	370979470	9210	9210	9210	9210	0
92	20240408	172200	370979470	9210	9210	9210	9210	1593
93	20240408	172100	370979470	9210	9210	9210	9210	0
94	20240408	172000	370979470	9210	9210	9210	9210	0
95	20240408	171900	370979470	9210	9210	9210	9210	0
96	20240408	171800	370979470	9210	9210	9210	9210	0
97	20240408	171700	370979470	9210	9210	9210	9210	0
98	20240408	171600	370979470	9210	9210	9210	9210	0
99	20240408	171500	370979470	9210	9210	9210	9210	0
100	20240408	171400	370979470	9210	9210	9210	9210	0
101	20240408	171300	370979470	9210	9210	9210	9210	0
102	20240408	171200	370979470	9210	9210	9210	9210	0
103	20240408	171100	370979470	9210	9210	9210	9210	0
104	20240408	171000	370979470	9210	9210	9210	9210	0
105	20240408	170900	370979470	9210	9210	9210	9210	0
106	20240408	170800	370979470	9210	9210	9210	9210	0
107	20240408	170700	370979470	9210	9210	9210	9210	0
108	20240408	170600	370979470	9210	9210	9210	9210	0
109	20240408	170500	370979470	9210	9210	9210	9210	0
110	20240408	170400	370979470	9210	9210	9210	9210	0
111	20240408	170300	370979470	9210	9210	9210	9210	0
112	20240408	170200	370979470	9210	9210	9210	9210	0
113	20240408	170100	370979470	9210	9210	9210	9210	0
114	20240408	170000	370979470	9210	9210	9210	9210	0
115	20240408	165900	370979470	9210	9210	9210	9210	0
116	20240408	165800	370979470	9210	9210	9210	9210	0
117	20240408	165700	370979470	9210	9210	9210	9210	0
118	20240408	165600	370979470	9210	9210	9210	9210	0
119	20240408	165500	370979470	9210	9210	9210	9210	0
120	20240408	165400	370979470	9210	9210	9210	9210	0
121	20240408	165300	370979470	9210	9210	9210	9210	0
122	20240408	165200	370979470	9210	9210	9210	9210	1593
123	20240408	165100	370979470	9210	9210	9210	9210	0
124	20240408	165000	370979470	9210	9210	9210	9210	0
125	20240408	164900	370979470	9210	9210	9210	9210	0
126	20240408	164800	370979470	9210	9210	9210	9210	0
127	20240408	164700	370979470	9210	9210	9210	9210	0
128	20240408	164600	370979470	9210	9210	9210	9210	0
129	20240408	164500	370979470	9210	9210	9210	9210	0
130	20240408	164400	370979470	9210	9210	9210	9210	0
131	20240408	164300	370979470	9210	9210	9210	9210	0
132	20240408	164200	370979470	9210	9210	9210	9210	0
133	20240408	164100	370979470	9210	9210	9210	9210	0
134	20240408	164000	370979470	9210	9210	9210	9210	0
135	20240408	163900	370979470	9210	9210	9210	9210	0
136	20240408	163800	370979470	9210	9210	9210	9210	0
137	20240408	163700	370979470	9210	9210	9210	9210	0
138	20240408	163600	370979470	9210	9210	9210	9210	0
139	20240408	163500	370979470	9210	9210	9210	9210	0
140	20240408	163400	370979470	9210	9210	9210	9210	0
141	20240408	163300	370979470	9210	9210	9210	9210	0
142	20240408	163200	370979470	9210	9210	9210	9210	0
143	20240408	163100	370979470	9210	9210	9210	9210	0
144	20240408	163000	370979470	9210	9210	9210	9210	0
145	20240408	162900	370979470	9210	9210	9210	9210	0
146	20240408	162800	370979470	9210	9210	9210	9210	0
147	20240408	162700	370979470	9210	9210	9210	9210	0
148	20240408	162600	370979470	9210	9210	9210	9210	0
149	20240408	162500	370979470	9210	9210	9210	9210	0
150	20240408	162400	370979470	9210	9210	9210	9210	0
151	20240408	162300	370979470	9210	9210	9210	9210	0
152	20240408	162200	370979470	9210	9210	9210	9210	1593
153	20240408	162100	370979470	9210	9210	9210	9210	0
154	20240408	162000	370979470	9210	9210	9210	9210	0
155	20240408	161900	370979470	9210	9210	9210	9210	0
156	20240408	161800	370979470	9210	9210	9210	9210	0
157	20240408	161700	370979470	9210	9210	9210	9210	0
158	20240408	161600	370979470	9210	9210	9210	9210	0
159	20240408	161500	370979470	9210	9210	9210	9210	0
160	20240408	161400	370979470	9210	9210	9210	9210	0
161	20240408	161300	370979470	9210	9210	9210	9210	0
162	20240408	161200	370979470	9210	9210	9210	9210	0
163	20240408	161100	370979470	9210	9210	9210	9210	0
164	20240408	161000	370979470	9210	9210	9210	9210	0
165	20240408	160900	370979470	9210	9210	9210	9210	0
166	20240408	160800	370979470	9210	9210	9210	9210	0
167	20240408	160700	370979470	9210	9210	9210	9210	0
168	20240408	160600	370979470	9210	9210	9210	9210	0
169	20240408	160500	370979470	9210	9210	9210	9210	0
170	20240408	160400	370979470	9210	9210	9210	9210	0
171	20240408	160300	370979470	9210	9210	9210	9210	0
172	20240408	160200	370979470	9210	9210	9210	9210	0
173	20240408	160100	370979470	9210	9210	9210	9210	0
174	20240408	160000	370979470	9210	9210	9210	9210	0
175	20240408	155900	370979470	9210	9210	9210	9210	0
176	20240408	155800	370979470	9210	9210	9210	9210	0
177	20240408	155700	370979470	9210	9210	9210	9210	0
178	20240408	155600	370979470	9210	9210	9210	9210	0
179	20240408	155500	370979470	9210	9210	9210	9210	0
180	20240408	155400	370979470	9210	9210	9210	9210	0
181	20240408	155300	370979470	9210	9210	9210	9210	0
182	20240408	155200	370979470	9210	9210	9210	9210	1593
183	20240408	155100	370979470	9210	9210	9210	9210	0
184	20240408	155000	370979470	9210	9210	9210	9210	0
185	20240408	154900	370979470	9210	9210	9210	9210	0
186	20240408	154800	370979470	9210	9210	9210	9210	0
187	20240408	154700	370979470	9210	9210	9210	9210	0
188	20240408	154600	370979470	9210	9210	9210	9210	0
189	20240408	154500	370979470	9210	9210	9210	9210	0
190	20240408	154400	370979470	9210	9210	9210	9210	0
191	20240408	154300	370979470	9210	9210	9210	9210	0
192	20240408	154200	370979470	9210	9210	9210	9210	0
193	20240408	154100	370979470	9210	9210	9210	9210	0
194	20240408	154000	370979470	9210	9210	9210	9210	0
195	20240408	153900	370979470	9210	9210	9210	9210	0
196	20240408	153800	370979470	9210	9210	9210	9210	0
197	20240408	153700	370979470	9210	9210	9210	9210	0
198	20240408	153600	370979470	9210	9210	9210	9210	0
199	20240408	153500	370979470	9210	9210	9210	9210	0
200	20240408	153400	370979470	9210	9210	9210	9210	0
201	20240408	153300	370979470	9210	9210	9210	9210	0
202	20240408	153200	370979470	9210	9210	9210	9210	0
203	20240408	153100	370979470	9210	9210	9210	9210	0
204	20240408	153000	370979470	9210	9210	9210	9210	1593
205	20240408	152900	356307940	9240	9240	9240	9240	0
206	20240408	152800	356307940	9240	9240	9240	9240	0
207	20240408	152700	356307940	9240	9240	9240	9240	0
208	20240408	152600	356307940	9240	9240	9240	9240	0
209	20240408	152500	356307940	9240	9240	9240	9240	0
210	20240408	152400	356307940	9240	9240	9240	9240	0
211	20240408	152300	356307940	9240	9240	9240	9240	0
212	20240408	152200	356307940	9240	9240	9240	9240	0
213	20240408	152100	356307940	9240	9240	9240	9240	0
214	20240408	152000	356307940	9240	9240	9240	9240	0
215	20240408	151900	356307940	9240	9240	9240	9240	38
216	20240408	151800	355956820	9210	9220	9250	9210	296
217	20240408	151700	353226900	9220	9210	9220	9210	135
218	20240408	151600	351983020	9230	9230	9230	9220	23
219	20240408	151500	351770930	9220	9230	9230	9220	51
220	20240408	151400	351300700	9220	9230	9230	9220	5
221	20240408	151300	351254590	9220	9220	9230	9220	220
222	20240408	151200	349226100	9220	9220	9220	9220	130
223	20240408	151100	348027500	9250	9250	9250	9250	0
224	20240408	151000	348027500	9250	9250	9250	9250	0
225	20240408	150900	348027500	9250	9220	9250	9190	3103
226	20240408	150800	319467360	9220	9220	9220	9220	60
227	20240408	150700	318914160	9230	9230	9230	9230	0
228	20240408	150600	318914160	9230	9230	9230	9230	0
229	20240408	150500	318914160	9230	9230	9230	9230	21
230	20240408	150400	318720330	9250	9250	9250	9250	2
231	20240408	150300	318701830	9250	9250	9250	9250	0
232	20240408	150200	318701830	9250	9250	9250	9250	2
233	20240408	150100	318683330	9250	9250	9250	9250	0
234	20240408	150000	318683330	9250	9250	9250	9250	4
235	20240408	145900	318646330	9250	9250	9250	9250	0
236	20240408	145800	318646330	9250	9250	9250	9250	0
237	20240408	145700	318646330	9250	9250	9250	9250	0
238	20240408	145600	318646330	9250	9250	9250	9250	0
239	20240408	145500	318646330	9250	9220	9250	9220	240
240	20240408	145400	316432960	9220	9230	9250	9220	345
241	20240408	145300	313246410	9210	9210	9210	9210	0
242	20240408	145200	313246410	9210	9210	9210	9210	0
243	20240408	145100	313246410	9210	9240	9240	9210	2880
244	20240408	145000	286686340	9260	9260	9260	9260	0
245	20240408	144900	286686340	9260	9260	9260	9260	116
246	20240408	144800	285612180	9260	9260	9260	9260	0
247	20240408	144700	285612180	9260	9260	9260	9260	0
248	20240408	144600	285612180	9260	9240	9260	9240	382
249	20240408	144500	282078200	9240	9240	9240	9240	0
250	20240408	144400	282078200	9240	9240	9240	9240	0
251	20240408	144300	282078200	9240	9240	9240	9240	1
252	20240408	144200	282068960	9250	9250	9250	9250	0
253	20240408	144100	282068960	9250	9260	9260	9250	3
254	20240408	144000	282041200	9240	9240	9240	9240	0
255	20240408	143900	282041200	9240	9240	9240	9240	0
256	20240408	143800	282041200	9240	9240	9240	9240	0
257	20240408	143700	282041200	9240	9240	9240	9240	0
258	20240408	143600	282041200	9240	9240	9240	9240	0
259	20240408	143500	282041200	9240	9240	9240	9240	0
260	20240408	143400	282041200	9240	9240	9240	9240	0
261	20240408	143300	282041200	9240	9240	9240	9240	237
262	20240408	143200	279851320	9260	9260	9260	9260	0
263	20240408	143100	279851320	9260	9260	9260	9260	0
264	20240408	143000	279851320	9260	9260	9260	9260	10
265	20240408	142900	279758720	9260	9260	9260	9260	1
266	20240408	142800	279749460	9250	9250	9250	9250	2
267	20240408	142700	279730960	9260	9260	9260	9260	36
268	20240408	142600	279397600	9250	9250	9250	9250	2
269	20240408	142500	279379100	9250	9250	9250	9250	2
270	20240408	142400	279360600	9250	9250	9250	9250	0
271	20240408	142300	279360600	9250	9250	9250	9250	0
272	20240408	142200	279360600	9250	9250	9250	9250	170
273	20240408	142100	277788100	9240	9240	9240	9240	1
274	20240408	142000	277778860	9250	9250	9250	9250	0
275	20240408	141900	277778860	9250	9250	9250	9250	30
276	20240408	141800	277501360	9250	9250	9250	9250	0
277	20240408	141700	277501360	9250	9250	9250	9250	0
278	20240408	141600	277501360	9250	9250	9250	9250	0
279	20240408	141500	277501360	9250	9250	9250	9250	0
280	20240408	141400	277501360	9250	9250	9250	9250	0
281	20240408	141300	277501360	9250	9250	9250	9250	0
282	20240408	141200	277501360	9250	9250	9250	9250	0
283	20240408	141100	277501360	9250	9250	9250	9250	0
284	20240408	141000	277501360	9250	9250	9250	9250	0
285	20240408	140900	277501360	9250	9250	9250	9250	0
286	20240408	140800	277501360	9250	9250	9250	9250	221
287	20240408	140700	275457110	9280	9280	9280	9280	0
288	20240408	140600	275457110	9280	9280	9280	9280	0
289	20240408	140500	275457110	9280	9280	9280	9280	0
290	20240408	140400	275457110	9280	9280	9280	9280	0
291	20240408	140300	275457110	9280	9280	9280	9280	0
292	20240408	140200	275457110	9280	9280	9280	9280	1
293	20240408	140100	275447830	9250	9250	9250	9240	718
294	20240408	140000	268809800	9260	9270	9270	9260	103
295	20240408	135900	267855990	9300	9300	9300	9300	0
296	20240408	135800	267855990	9300	9300	9300	9300	0
297	20240408	135700	267855990	9300	9300	9300	9300	0
298	20240408	135600	267855990	9300	9300	9300	9300	0
299	20240408	135500	267855990	9300	9300	9300	9300	0
300	20240408	135400	267855990	9300	9300	9300	9300	0
301	20240408	135300	267855990	9300	9300	9300	9300	0
302	20240408	135200	267855990	9300	9300	9300	9300	0
303	20240408	135100	267855990	9300	9300	9300	9300	1
304	20240408	135000	267846690	9290	9290	9290	9290	500
305	20240408	134900	263201690	9260	9260	9260	9260	0
306	20240408	134800	263201690	9260	9260	9260	9260	0
307	20240408	134700	263201690	9260	9260	9260	9260	0
308	20240408	134600	263201690	9260	9260	9260	9260	0
309	20240408	134500	263201690	9260	9260	9260	9260	60
310	20240408	134400	262646090	9290	9290	9290	9290	0
311	20240408	134300	262646090	9290	9290	9290	9290	0
312	20240408	134200	262646090	9290	9290	9290	9290	1
313	20240408	134100	262636800	9230	9230	9230	9230	0
314	20240408	134000	262636800	9230	9250	9250	9230	1226
315	20240408	133900	251317280	9290	9290	9290	9290	2
316	20240408	133800	251298700	9290	9290	9290	9290	0
317	20240408	133700	251298700	9290	9290	9290	9290	0
318	20240408	133600	251298700	9290	9290	9290	9290	0
319	20240408	133500	251298700	9290	9290	9290	9290	1
320	20240408	133400	251289410	9290	9290	9290	9290	0
321	20240408	133300	251289410	9290	9290	9290	9290	1
322	20240408	133200	251280120	9250	9250	9250	9250	1
323	20240408	133100	251270870	9300	9300	9300	9300	0
324	20240408	133000	251270870	9300	9300	9300	9300	0
325	20240408	132900	251270870	9300	9300	9300	9300	0
326	20240408	132800	251270870	9300	9250	9300	9250	303
327	20240408	132700	248457340	9250	9250	9250	9250	405
328	20240408	132600	244711090	9240	9240	9240	9240	0
329	20240408	132500	244711090	9240	9240	9240	9240	0
330	20240408	132400	244711090	9240	9240	9240	9240	0
331	20240408	132300	244711090	9240	9240	9240	9240	178
332	20240408	132200	243066370	9250	9250	9250	9250	0
333	20240408	132100	243066370	9250	9250	9250	9250	0
334	20240408	132000	243066370	9250	9250	9250	9250	12
335	20240408	131900	242955370	9260	9260	9260	9260	0
336	20240408	131800	242955370	9260	9260	9260	9260	1
337	20240408	131700	242946110	9260	9260	9260	9260	0
338	20240408	131600	242946110	9260	9260	9260	9260	0
339	20240408	131500	242946110	9260	9260	9260	9260	0
340	20240408	131400	242946110	9260	9260	9260	9260	1
341	20240408	131300	242936850	9250	9250	9250	9250	600
342	20240408	131200	237386850	9240	9240	9240	9240	216
343	20240408	131100	235391010	9240	9240	9240	9240	109
344	20240408	131000	234383850	9240	9240	9240	9240	0
345	20240408	130900	234383850	9240	9240	9240	9240	0
346	20240408	130800	234383850	9240	9240	9240	9240	0
347	20240408	130700	234383850	9240	9240	9240	9240	0
348	20240408	130600	234383850	9240	9240	9240	9240	0
349	20240408	130500	234383850	9240	9240	9240	9240	1
350	20240408	130400	234374610	9240	9240	9240	9240	3
351	20240408	130300	234346890	9240	9240	9250	9240	20
352	20240408	130200	234162050	9240	9240	9240	9240	0
353	20240408	130100	234162050	9240	9240	9240	9240	96
354	20240408	130000	233275010	9230	9240	9240	9230	205
355	20240408	125900	231382760	9240	9240	9240	9240	1
356	20240408	125800	231373520	9240	9240	9250	9240	284
357	20240408	125700	228746760	9250	9250	9250	9250	1
358	20240408	125600	228737510	9230	9230	9230	9230	1
359	20240408	125500	228728280	9230	9230	9230	9230	33
360	20240408	125400	228423690	9240	9240	9240	9240	1
361	20240408	125300	228414450	9240	9230	9240	9230	1828
362	20240408	125200	211541570	9240	9240	9240	9240	22
363	20240408	125100	211338290	9270	9270	9270	9270	0
364	20240408	125000	211338290	9270	9270	9270	9270	0
365	20240408	124900	211338290	9270	9270	9270	9270	0
366	20240408	124800	211338290	9270	9270	9270	9270	0
367	20240408	124700	211338290	9270	9270	9270	9270	1
368	20240408	124600	211329020	9240	9240	9240	9240	1
369	20240408	124500	211319780	9240	9240	9240	9240	12
370	20240408	124400	211208900	9240	9240	9240	9240	4
371	20240408	124300	211171940	9240	9240	9240	9240	10
372	20240408	124200	211079540	9240	9250	9250	9240	4
373	20240408	124100	211042560	9250	9250	9250	9250	2
374	20240408	124000	211024060	9250	9250	9250	9250	0
375	20240408	123900	211024060	9250	9250	9250	9250	4
376	20240408	123800	210987060	9250	9270	9270	9250	33
377	20240408	123700	210681210	9240	9240	9240	9240	1
378	20240408	123600	210671970	9240	9240	9240	9240	0
379	20240408	123500	210671970	9240	9250	9250	9240	2
380	20240408	123400	210653480	9250	9260	9260	9250	108
381	20240408	123300	209653420	9230	9230	9230	9230	0
382	20240408	123200	209653420	9230	9230	9230	9230	0
383	20240408	123100	209653420	9230	9230	9230	9230	0
384	20240408	123000	209653420	9230	9230	9230	9230	0
385	20240408	122900	209653420	9230	9230	9230	9230	0
386	20240408	122800	209653420	9230	9230	9230	9230	0
387	20240408	122700	209653420	9230	9230	9230	9230	0
388	20240408	122600	209653420	9230	9230	9230	9230	250
389	20240408	122500	207345920	9230	9230	9230	9230	0
390	20240408	122400	207345920	9230	9230	9230	9230	0
391	20240408	122300	207345920	9230	9230	9230	9230	1000
392	20240408	122200	198115920	9230	9230	9230	9230	0
393	20240408	122100	198115920	9230	9230	9230	9230	0
394	20240408	122000	198115920	9230	9230	9230	9230	540
395	20240408	121900	193131720	9230	9230	9230	9230	0
396	20240408	121800	193131720	9230	9230	9230	9230	0
397	20240408	121700	193131720	9230	9230	9230	9230	0
398	20240408	121600	193131720	9230	9240	9240	9230	574
399	20240408	121500	187832200	9240	9240	9240	9240	12
400	20240408	121400	187721320	9250	9250	9250	9250	110
401	20240408	121300	186703820	9270	9260	9270	9260	25
402	20240408	121200	186472220	9260	9260	9260	9260	1
403	20240408	121100	186462960	9260	9260	9260	9260	0
404	20240408	121000	186462960	9260	9260	9260	9260	92
405	20240408	120900	185611040	9230	9230	9230	9230	0
406	20240408	120800	185611040	9230	9240	9240	9230	1097
407	20240408	120700	175482250	9250	9250	9250	9250	0
408	20240408	120600	175482250	9250	9250	9250	9250	0
409	20240408	120500	175482250	9250	9250	9250	9250	0
410	20240408	120400	175482250	9250	9270	9270	9250	51
411	20240408	120300	175010480	9260	9260	9260	9260	0
412	20240408	120200	175010480	9260	9260	9260	9260	0
413	20240408	120100	175010480	9260	9260	9260	9260	0
414	20240408	120000	175010480	9260	9260	9260	9260	0
415	20240408	115900	175010480	9260	9260	9260	9260	0
416	20240408	115800	175010480	9260	9260	9260	9260	0
417	20240408	115700	175010480	9260	9260	9260	9260	3
418	20240408	115600	174982700	9260	9260	9260	9260	0
419	20240408	115500	174982700	9260	9260	9260	9260	0
420	20240408	115400	174982700	9260	9260	9260	9260	0
421	20240408	115300	174982700	9260	9260	9260	9260	7
422	20240408	115200	174917880	9260	9260	9260	9260	0
423	20240408	115100	174917880	9260	9260	9260	9260	30
424	20240408	115000	174640080	9250	9250	9250	9240	1236
425	20240408	114900	163219400	9250	9250	9250	9250	0
426	20240408	114800	163219400	9250	9250	9250	9250	0
427	20240408	114700	163219400	9250	9250	9250	9250	30
428	20240408	114600	162941900	9240	9240	9240	9240	0
429	20240408	114500	162941900	9240	9240	9240	9240	0
430	20240408	114400	162941900	9240	9240	9240	9240	0
431	20240408	114300	162941900	9240	9240	9240	9240	0
432	20240408	114200	162941900	9240	9240	9240	9240	0
433	20240408	114100	162941900	9240	9240	9240	9240	0
434	20240408	114000	162941900	9240	9240	9240	9240	0
435	20240408	113900	162941900	9240	9240	9240	9240	0
436	20240408	113800	162941900	9240	9240	9240	9240	0
437	20240408	113700	162941900	9240	9240	9240	9240	0
438	20240408	113600	162941900	9240	9240	9240	9240	0
439	20240408	113500	162941900	9240	9240	9240	9240	0
440	20240408	113400	162941900	9240	9240	9240	9240	0
441	20240408	113300	162941900	9240	9240	9240	9240	0
442	20240408	113200	162941900	9240	9240	9240	9240	0
443	20240408	113100	162941900	9240	9240	9240	9240	0
444	20240408	113000	162941900	9240	9240	9240	9240	0
445	20240408	112900	162941900	9240	9240	9240	9240	0
446	20240408	112800	162941900	9240	9240	9240	9240	0
447	20240408	112700	162941900	9240	9240	9240	9240	0
448	20240408	112600	162941900	9240	9240	9240	9240	0
449	20240408	112500	162941900	9240	9240	9240	9240	0
450	20240408	112400	162941900	9240	9240	9240	9240	0
451	20240408	112300	162941900	9240	9240	9240	9240	0
452	20240408	112200	162941900	9240	9240	9240	9240	0
453	20240408	112100	162941900	9240	9240	9240	9240	0
454	20240408	112000	162941900	9240	9240	9240	9240	0
455	20240408	111900	162941900	9240	9240	9240	9240	0
456	20240408	111800	162941900	9240	9240	9240	9240	0
457	20240408	111700	162941900	9240	9240	9240	9240	0
458	20240408	111600	162941900	9240	9240	9240	9240	0
459	20240408	111500	162941900	9240	9240	9240	9240	0
460	20240408	111400	162941900	9240	9240	9240	9240	80
461	20240408	111300	162202700	9240	9240	9240	9240	0
462	20240408	111200	162202700	9240	9240	9240	9240	600
463	20240408	111100	156658700	9240	9250	9250	9240	400
464	20240408	111000	152962500	9270	9270	9270	9270	0
465	20240408	110900	152962500	9270	9270	9270	9270	5
466	20240408	110800	152916150	9270	9270	9270	9270	0
467	20240408	110700	152916150	9270	9270	9270	9270	0
468	20240408	110600	152916150	9270	9270	9270	9270	4
469	20240408	110500	152879070	9270	9270	9270	9270	0
470	20240408	110400	152879070	9270	9270	9270	9270	0
471	20240408	110300	152879070	9270	9270	9270	9270	7
472	20240408	110200	152814180	9270	9270	9270	9270	1
473	20240408	110100	152804910	9250	9250	9250	9250	0
474	20240408	110000	152804910	9250	9250	9250	9250	0
475	20240408	105900	152804910	9250	9250	9250	9250	386
476	20240408	105800	149234410	9260	9260	9280	9260	229
477	20240408	105700	147113670	9280	9260	9300	9260	12
478	20240408	105600	147002150	9260	9260	9260	9260	110
479	20240408	105500	145983550	9260	9260	9260	9260	167
480	20240408	105400	144437130	9270	9270	9270	9270	8
481	20240408	105300	144362970	9300	9300	9300	9300	0
482	20240408	105200	144362970	9300	9300	9300	9300	10
483	20240408	105100	144269970	9300	9300	9300	9300	1
484	20240408	105000	144260670	9300	9300	9300	9300	0
485	20240408	104900	144260670	9300	9300	9300	9300	200
486	20240408	104800	142400670	9300	9300	9300	9300	0
487	20240408	104700	142400670	9300	9300	9300	9300	100
488	20240408	104600	141470670	9300	9300	9300	9300	11
489	20240408	104500	141368370	9270	9270	9270	9270	32
490	20240408	104400	141071730	9270	9270	9270	9270	1
491	20240408	104300	141062460	9270	9270	9270	9270	10
492	20240408	104200	140969760	9270	9270	9270	9270	1
493	20240408	104100	140960490	9270	9270	9270	9270	0
494	20240408	104000	140960490	9270	9270	9270	9270	0
495	20240408	103900	140960490	9270	9270	9270	9270	0
496	20240408	103800	140960490	9270	9270	9270	9270	86
497	20240408	103700	140163270	9270	9270	9270	9270	0
498	20240408	103600	140163270	9270	9270	9270	9270	0
499	20240408	103500	140163270	9270	9270	9270	9270	280
500	20240408	103400	137567670	9270	9270	9270	9270	0
501	20240408	103300	137567670	9270	9270	9270	9270	0
502	20240408	103200	137567670	9270	9270	9270	9270	0
503	20240408	103100	137567670	9270	9270	9270	9270	50
504	20240408	103000	137104170	9270	9270	9270	9270	0
505	20240408	102900	137104170	9270	9270	9270	9270	0
506	20240408	102800	137104170	9270	9270	9270	9270	0
507	20240408	102700	137104170	9270	9270	9270	9270	0
508	20240408	102600	137104170	9270	9270	9270	9270	14
509	20240408	102500	136974390	9300	9300	9300	9300	0
510	20240408	102400	136974390	9300	9280	9300	9280	475
511	20240408	102300	132566330	9280	9280	9280	9280	134
512	20240408	102200	131322810	9280	9280	9280	9280	0
513	20240408	102100	131322810	9280	9280	9280	9280	20
514	20240408	102000	131137210	9270	9270	9270	9270	0
515	20240408	101900	131137210	9270	9270	9270	9270	206
516	20240408	101800	129227590	9270	9260	9270	9260	691
517	20240408	101700	122828100	9250	9250	9250	9250	18
518	20240408	101600	122661600	9260	9260	9260	9260	1
519	20240408	101500	122652340	9260	9260	9260	9260	11
520	20240408	101400	122550480	9260	9260	9260	9260	1
521	20240408	101300	122541220	9240	9240	9240	9240	29
522	20240408	101200	122273260	9240	9240	9240	9240	0
523	20240408	101100	122273260	9240	9260	9260	9240	18
524	20240408	101000	122106640	9240	9250	9260	9240	2011
525	20240408	100900	103504800	9240	9240	9240	9240	2
526	20240408	100800	103486320	9250	9250	9250	9250	4
527	20240408	100700	103449320	9250	9250	9250	9250	1016
528	20240408	100600	94051320	9260	9260	9260	9260	2
529	20240408	100500	94032800	9260	9260	9260	9260	10
530	20240408	100400	93940200	9260	9260	9260	9260	6
531	20240408	100300	93884640	9260	9260	9260	9260	3
532	20240408	100200	93856860	9260	9260	9260	9260	1
533	20240408	100100	93847600	9270	9270	9270	9270	22
534	20240408	100000	93643660	9270	9270	9270	9270	2
535	20240408	095900	93625120	9270	9270	9270	9270	0
536	20240408	095800	93625120	9270	9270	9270	9270	2
537	20240408	095700	93606580	9240	9270	9270	9240	33
538	20240408	095600	93301550	9260	9260	9260	9260	40
539	20240408	095500	92931150	9260	9260	9260	9240	261
540	20240408	095400	90517810	9260	9260	9260	9260	0
541	20240408	095300	90517810	9260	9260	9260	9260	8
542	20240408	095200	90443730	9270	9270	9270	9270	7
543	20240408	095100	90378840	9280	9280	9280	9280	0
544	20240408	095000	90378840	9280	9280	9280	9280	0
545	20240408	094900	90378840	9280	9280	9280	9280	0
546	20240408	094800	90378840	9280	9280	9280	9280	0
547	20240408	094700	90378840	9280	9280	9280	9280	0
548	20240408	094600	90378840	9280	9280	9280	9280	8
549	20240408	094500	90304600	9280	9280	9280	9280	0
550	20240408	094400	90304600	9280	9280	9280	9280	0
551	20240408	094300	90304600	9280	9280	9280	9280	1
552	20240408	094200	90295320	9280	9280	9280	9240	128
553	20240408	094100	89112410	9280	9280	9280	9280	5
554	20240408	094000	89066010	9280	9270	9280	9240	239
555	20240408	093900	86857110	9280	9280	9280	9280	1
556	20240408	093800	86847830	9280	9250	9280	9250	157
557	20240408	093700	85395520	9250	9250	9250	9250	47
558	20240408	093600	84960770	9250	9290	9290	9240	2706
559	20240408	093500	59901520	9300	9300	9300	9300	0
560	20240408	093400	59901520	9300	9300	9300	9300	0
561	20240408	093300	59901520	9300	9300	9300	9300	0
562	20240408	093200	59901520	9300	9300	9300	9300	30
563	20240408	093100	59622520	9290	9290	9290	9290	3
564	20240408	093000	59594650	9300	9300	9300	9300	0
565	20240408	092900	59594650	9300	9300	9300	9300	52
566	20240408	092800	59111050	9320	9320	9320	9320	0
567	20240408	092700	59111050	9320	9310	9320	9290	128
568	20240408	092600	57921860	9320	9320	9320	9320	0
569	20240408	092500	57921860	9320	9290	9320	9290	12
570	20240408	092400	57810300	9300	9300	9300	9300	0
571	20240408	092300	57810300	9300	9300	9300	9300	0
572	20240408	092200	57810300	9300	9300	9300	9300	200
573	20240408	092100	55950300	9300	9300	9300	9300	0
574	20240408	092000	55950300	9300	9300	9300	9300	0
575	20240408	091900	55950300	9300	9280	9300	9280	194
576	20240408	091800	54148580	9290	9280	9290	9280	177
577	20240408	091700	52506000	9290	9310	9320	9290	245
578	20240408	091600	50227730	9310	9310	9310	9300	250
579	20240408	091500	47901640	9320	9320	9320	9320	0
580	20240408	091400	47901640	9320	9320	9320	9320	61
581	20240408	091300	47333120	9310	9330	9400	9310	953
582	20240408	091200	38445300	9370	9350	9430	9300	717
583	20240408	091100	31755470	9480	9480	9480	9480	0
584	20240408	091000	31755470	9480	9320	9480	9320	2015
585	20240408	090900	12736260	9320	9320	9320	9320	2
586	20240408	090800	12717620	9280	9290	9320	9280	208
587	20240408	090700	10786370	9290	9290	9290	9290	211
588	20240408	090600	8826180	9290	9290	9290	9290	143
589	20240408	090500	7497710	9280	9290	9290	9280	261
590	20240408	090400	5074060	9290	9290	9290	9290	71
591	20240408	090300	4414470	9310	9300	9310	9300	243
592	20240408	090200	2154060	9310	9310	9310	9310	58
593	20240408	090100	1614080	9320	9330	9330	9320	32
594	20240408	090000	1315770	9330	9330	9360	9330	141