KissMeData/011560/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	185200	226470960	9220	9220	9220	9220	921
3	20240409	185100	226470960	9220	9220	9220	9220	0
4	20240409	185000	226470960	9220	9220	9220	9220	0
5	20240409	184900	226470960	9220	9220	9220	9220	0
6	20240409	184800	226470960	9220	9220	9220	9220	0
7	20240409	184700	226470960	9220	9220	9220	9220	0
8	20240409	184600	226470960	9220	9220	9220	9220	0
9	20240409	184500	226470960	9220	9220	9220	9220	0
10	20240409	184400	226470960	9220	9220	9220	9220	0
11	20240409	184300	226470960	9220	9220	9220	9220	0
12	20240409	184200	226470960	9220	9220	9220	9220	0
13	20240409	184100	226470960	9220	9220	9220	9220	0
14	20240409	184000	226470960	9220	9220	9220	9220	0
15	20240409	183900	226470960	9220	9220	9220	9220	0
16	20240409	183800	226470960	9220	9220	9220	9220	0
17	20240409	183700	226470960	9220	9220	9220	9220	0
18	20240409	183600	226470960	9220	9220	9220	9220	0
19	20240409	183500	226470960	9220	9220	9220	9220	0
20	20240409	183400	226470960	9220	9220	9220	9220	0
21	20240409	183300	226470960	9220	9220	9220	9220	0
22	20240409	183200	226470960	9220	9220	9220	9220	0
23	20240409	183100	226470960	9220	9220	9220	9220	0
24	20240409	183000	226470960	9220	9220	9220	9220	0
25	20240409	182900	226470960	9220	9220	9220	9220	0
26	20240409	182800	226470960	9220	9220	9220	9220	0
27	20240409	182700	226470960	9220	9220	9220	9220	0
28	20240409	182600	226470960	9220	9220	9220	9220	0
29	20240409	182500	226470960	9220	9220	9220	9220	0
30	20240409	182400	226470960	9220	9220	9220	9220	0
31	20240409	182300	226470960	9220	9220	9220	9220	0
32	20240409	182200	226470960	9220	9220	9220	9220	921
33	20240409	182100	226470960	9220	9220	9220	9220	0
34	20240409	182000	226470960	9220	9220	9220	9220	0
35	20240409	181900	226470960	9220	9220	9220	9220	0
36	20240409	181800	226470960	9220	9220	9220	9220	0
37	20240409	181700	226470960	9220	9220	9220	9220	0
38	20240409	181600	226470960	9220	9220	9220	9220	0
39	20240409	181500	226470960	9220	9220	9220	9220	0
40	20240409	181400	226470960	9220	9220	9220	9220	0
41	20240409	181300	226470960	9220	9220	9220	9220	0
42	20240409	181200	226470960	9220	9220	9220	9220	0
43	20240409	181100	226470960	9220	9220	9220	9220	0
44	20240409	181000	226470960	9220	9220	9220	9220	0
45	20240409	180900	226470960	9220	9220	9220	9220	0
46	20240409	180800	226470960	9220	9220	9220	9220	0
47	20240409	180700	226470960	9220	9220	9220	9220	0
48	20240409	180600	226470960	9220	9220	9220	9220	0
49	20240409	180500	226470960	9220	9220	9220	9220	0
50	20240409	180400	226470960	9220	9220	9220	9220	0
51	20240409	180300	226470960	9220	9220	9220	9220	0
52	20240409	180200	226470960	9220	9220	9220	9220	0
53	20240409	180100	226470960	9220	9220	9220	9220	0
54	20240409	180000	226470960	9220	9220	9220	9220	0
55	20240409	175900	226470960	9220	9220	9220	9220	0
56	20240409	175800	226470960	9220	9220	9220	9220	0
57	20240409	175700	226470960	9220	9220	9220	9220	0
58	20240409	175600	226470960	9220	9220	9220	9220	0
59	20240409	175500	226470960	9220	9220	9220	9220	0
60	20240409	175400	226470960	9220	9220	9220	9220	0
61	20240409	175300	226470960	9220	9220	9220	9220	0
62	20240409	175200	226470960	9220	9220	9220	9220	921
63	20240409	175100	226470960	9220	9220	9220	9220	0
64	20240409	175000	226470960	9220	9220	9220	9220	0
65	20240409	174900	226470960	9220	9220	9220	9220	0
66	20240409	174800	226470960	9220	9220	9220	9220	0
67	20240409	174700	226470960	9220	9220	9220	9220	0
68	20240409	174600	226470960	9220	9220	9220	9220	0
69	20240409	174500	226470960	9220	9220	9220	9220	0
70	20240409	174400	226470960	9220	9220	9220	9220	0
71	20240409	174300	226470960	9220	9220	9220	9220	0
72	20240409	174200	226470960	9220	9220	9220	9220	0
73	20240409	174100	226470960	9220	9220	9220	9220	0
74	20240409	174000	226470960	9220	9220	9220	9220	0
75	20240409	173900	226470960	9220	9220	9220	9220	0
76	20240409	173800	226470960	9220	9220	9220	9220	0
77	20240409	173700	226470960	9220	9220	9220	9220	0
78	20240409	173600	226470960	9220	9220	9220	9220	0
79	20240409	173500	226470960	9220	9220	9220	9220	0
80	20240409	173400	226470960	9220	9220	9220	9220	0
81	20240409	173300	226470960	9220	9220	9220	9220	0
82	20240409	173200	226470960	9220	9220	9220	9220	0
83	20240409	173100	226470960	9220	9220	9220	9220	0
84	20240409	173000	226470960	9220	9220	9220	9220	0
85	20240409	172900	226470960	9220	9220	9220	9220	0
86	20240409	172800	226470960	9220	9220	9220	9220	0
87	20240409	172700	226470960	9220	9220	9220	9220	0
88	20240409	172600	226470960	9220	9220	9220	9220	0
89	20240409	172500	226470960	9220	9220	9220	9220	0
90	20240409	172400	226470960	9220	9220	9220	9220	0
91	20240409	172300	226470960	9220	9220	9220	9220	0
92	20240409	172200	226470960	9220	9220	9220	9220	921
93	20240409	172100	226470960	9220	9220	9220	9220	0
94	20240409	172000	226470960	9220	9220	9220	9220	0
95	20240409	171900	226470960	9220	9220	9220	9220	0
96	20240409	171800	226470960	9220	9220	9220	9220	0
97	20240409	171700	226470960	9220	9220	9220	9220	0
98	20240409	171600	226470960	9220	9220	9220	9220	0
99	20240409	171500	226470960	9220	9220	9220	9220	0
100	20240409	171400	226470960	9220	9220	9220	9220	0
101	20240409	171300	226470960	9220	9220	9220	9220	0
102	20240409	171200	226470960	9220	9220	9220	9220	0
103	20240409	171100	226470960	9220	9220	9220	9220	0
104	20240409	171000	226470960	9220	9220	9220	9220	0
105	20240409	170900	226470960	9220	9220	9220	9220	0
106	20240409	170800	226470960	9220	9220	9220	9220	0
107	20240409	170700	226470960	9220	9220	9220	9220	0
108	20240409	170600	226470960	9220	9220	9220	9220	0
109	20240409	170500	226470960	9220	9220	9220	9220	0
110	20240409	170400	226470960	9220	9220	9220	9220	0
111	20240409	170300	226470960	9220	9220	9220	9220	0
112	20240409	170200	226470960	9220	9220	9220	9220	0
113	20240409	170100	226470960	9220	9220	9220	9220	0
114	20240409	170000	226470960	9220	9220	9220	9220	0
115	20240409	165900	226470960	9220	9220	9220	9220	0
116	20240409	165800	226470960	9220	9220	9220	9220	0
117	20240409	165700	226470960	9220	9220	9220	9220	0
118	20240409	165600	226470960	9220	9220	9220	9220	0
119	20240409	165500	226470960	9220	9220	9220	9220	0
120	20240409	165400	226470960	9220	9220	9220	9220	0
121	20240409	165300	226470960	9220	9220	9220	9220	0
122	20240409	165200	226470960	9220	9220	9220	9220	921
123	20240409	165100	226470960	9220	9220	9220	9220	0
124	20240409	165000	226470960	9220	9220	9220	9220	0
125	20240409	164900	226470960	9220	9220	9220	9220	0
126	20240409	164800	226470960	9220	9220	9220	9220	0
127	20240409	164700	226470960	9220	9220	9220	9220	0
128	20240409	164600	226470960	9220	9220	9220	9220	0
129	20240409	164500	226470960	9220	9220	9220	9220	0
130	20240409	164400	226470960	9220	9220	9220	9220	0
131	20240409	164300	226470960	9220	9220	9220	9220	0
132	20240409	164200	226470960	9220	9220	9220	9220	0
133	20240409	164100	226470960	9220	9220	9220	9220	0
134	20240409	164000	226470960	9220	9220	9220	9220	0
135	20240409	163900	226470960	9220	9220	9220	9220	0
136	20240409	163800	226470960	9220	9220	9220	9220	0
137	20240409	163700	226470960	9220	9220	9220	9220	0
138	20240409	163600	226470960	9220	9220	9220	9220	0
139	20240409	163500	226470960	9220	9220	9220	9220	0
140	20240409	163400	226470960	9220	9220	9220	9220	0
141	20240409	163300	226470960	9220	9220	9220	9220	0
142	20240409	163200	226470960	9220	9220	9220	9220	0
143	20240409	163100	226470960	9220	9220	9220	9220	0
144	20240409	163000	226470960	9220	9220	9220	9220	0
145	20240409	162900	226470960	9220	9220	9220	9220	0
146	20240409	162800	226470960	9220	9220	9220	9220	0
147	20240409	162700	226470960	9220	9220	9220	9220	0
148	20240409	162600	226470960	9220	9220	9220	9220	0
149	20240409	162500	226470960	9220	9220	9220	9220	0
150	20240409	162400	226470960	9220	9220	9220	9220	0
151	20240409	162300	226470960	9220	9220	9220	9220	0
152	20240409	162200	226470960	9220	9220	9220	9220	921
153	20240409	162100	226470960	9220	9220	9220	9220	0
154	20240409	162000	226470960	9220	9220	9220	9220	0
155	20240409	161900	226470960	9220	9220	9220	9220	0
156	20240409	161800	226470960	9220	9220	9220	9220	0
157	20240409	161700	226470960	9220	9220	9220	9220	0
158	20240409	161600	226470960	9220	9220	9220	9220	0
159	20240409	161500	226470960	9220	9220	9220	9220	0
160	20240409	161400	226470960	9220	9220	9220	9220	0
161	20240409	161300	226470960	9220	9220	9220	9220	0
162	20240409	161200	226470960	9220	9220	9220	9220	0
163	20240409	161100	226470960	9220	9220	9220	9220	0
164	20240409	161000	226470960	9220	9220	9220	9220	0
165	20240409	160900	226470960	9220	9220	9220	9220	0
166	20240409	160800	226470960	9220	9220	9220	9220	0
167	20240409	160700	226470960	9220	9220	9220	9220	0
168	20240409	160600	226470960	9220	9220	9220	9220	0
169	20240409	160500	226470960	9220	9220	9220	9220	0
170	20240409	160400	226470960	9220	9220	9220	9220	0
171	20240409	160300	226470960	9220	9220	9220	9220	0
172	20240409	160200	226470960	9220	9220	9220	9220	0
173	20240409	160100	226470960	9220	9220	9220	9220	0
174	20240409	160000	226470960	9220	9220	9220	9220	0
175	20240409	155900	226470960	9220	9220	9220	9220	0
176	20240409	155800	226470960	9220	9220	9220	9220	0
177	20240409	155700	226470960	9220	9220	9220	9220	0
178	20240409	155600	226470960	9220	9220	9220	9220	0
179	20240409	155500	226470960	9220	9220	9220	9220	0
180	20240409	155400	226470960	9220	9220	9220	9220	0
181	20240409	155300	226470960	9220	9220	9220	9220	0
182	20240409	155200	226470960	9220	9220	9220	9220	921
183	20240409	155100	226470960	9220	9220	9220	9220	0
184	20240409	155000	226470960	9220	9220	9220	9220	0
185	20240409	154900	226470960	9220	9220	9220	9220	0
186	20240409	154800	226470960	9220	9220	9220	9220	0
187	20240409	154700	226470960	9220	9220	9220	9220	0
188	20240409	154600	226470960	9220	9220	9220	9220	0
189	20240409	154500	226470960	9220	9220	9220	9220	0
190	20240409	154400	226470960	9220	9220	9220	9220	0
191	20240409	154300	226470960	9220	9220	9220	9220	0
192	20240409	154200	226470960	9220	9220	9220	9220	0
193	20240409	154100	226470960	9220	9220	9220	9220	0
194	20240409	154000	226470960	9220	9220	9220	9220	0
195	20240409	153900	226470960	9220	9220	9220	9220	0
196	20240409	153800	226470960	9220	9220	9220	9220	0
197	20240409	153700	226470960	9220	9220	9220	9220	0
198	20240409	153600	226470960	9220	9220	9220	9220	0
199	20240409	153500	226470960	9220	9220	9220	9220	0
200	20240409	153400	226470960	9220	9220	9220	9220	0
201	20240409	153300	226470960	9220	9220	9220	9220	0
202	20240409	153200	226470960	9220	9220	9220	9220	0
203	20240409	153100	226470960	9220	9220	9220	9220	0
204	20240409	153000	226470960	9220	9220	9220	9220	921
205	20240409	152900	217979340	9220	9220	9220	9220	0
206	20240409	152800	217979340	9220	9220	9220	9220	0
207	20240409	152700	217979340	9220	9220	9220	9220	0
208	20240409	152600	217979340	9220	9220	9220	9220	0
209	20240409	152500	217979340	9220	9220	9220	9220	0
210	20240409	152400	217979340	9220	9220	9220	9220	0
211	20240409	152300	217979340	9220	9220	9220	9220	0
212	20240409	152200	217979340	9220	9220	9220	9220	0
213	20240409	152100	217979340	9220	9220	9220	9220	0
214	20240409	152000	217979340	9220	9220	9220	9220	0
215	20240409	151900	217979340	9220	9210	9220	9210	2293
216	20240409	151800	196860680	9190	9200	9200	9190	1000
217	20240409	151700	187670460	9220	9220	9220	9220	0
218	20240409	151600	187670460	9220	9210	9220	9210	169
219	20240409	151500	186113570	9210	9210	9210	9210	23
220	20240409	151400	185901740	9210	9210	9210	9210	1
221	20240409	151300	185892530	9200	9200	9200	9200	1
222	20240409	151200	185883330	9200	9200	9200	9200	47
223	20240409	151100	185450930	9200	9200	9200	9200	62
224	20240409	151000	184880530	9210	9210	9210	9210	22
225	20240409	150900	184677910	9210	9210	9210	9210	120
226	20240409	150800	183572710	9210	9210	9210	9210	0
227	20240409	150700	183572710	9210	9210	9210	9210	10
228	20240409	150600	183480610	9210	9210	9210	9210	0
229	20240409	150500	183480610	9210	9210	9210	9210	0
230	20240409	150400	183480610	9210	9210	9210	9210	0
231	20240409	150300	183480610	9210	9210	9210	9210	0
232	20240409	150200	183480610	9210	9210	9210	9210	0
233	20240409	150100	183480610	9210	9210	9210	9210	0
234	20240409	150000	183480610	9210	9200	9210	9200	7
235	20240409	145900	183416200	9200	9200	9200	9200	0
236	20240409	145800	183416200	9200	9200	9200	9200	0
237	20240409	145700	183416200	9200	9200	9200	9200	39
238	20240409	145600	183057400	9200	9200	9200	9200	0
239	20240409	145500	183057400	9200	9200	9200	9200	0
240	20240409	145400	183057400	9200	9200	9200	9200	11
241	20240409	145300	182956200	9200	9200	9200	9200	1
242	20240409	145200	182947000	9200	9200	9200	9200	36
243	20240409	145100	182615800	9200	9200	9200	9200	2
244	20240409	145000	182597400	9200	9200	9200	9200	0
245	20240409	144900	182597400	9200	9200	9200	9200	0
246	20240409	144800	182597400	9200	9200	9200	9200	199
247	20240409	144700	180766600	9220	9220	9220	9220	0
248	20240409	144600	180766600	9220	9220	9220	9220	0
249	20240409	144500	180766600	9220	9220	9220	9220	13
250	20240409	144400	180646740	9200	9200	9200	9200	0
251	20240409	144300	180646740	9200	9200	9200	9200	300
252	20240409	144200	177886740	9220	9200	9220	9200	229
253	20240409	144100	175779360	9200	9200	9200	9200	0
254	20240409	144000	175779360	9200	9200	9200	9200	0
255	20240409	143900	175779360	9200	9200	9200	9200	33
256	20240409	143800	175475760	9200	9200	9200	9200	0
257	20240409	143700	175475760	9200	9200	9200	9200	0
258	20240409	143600	175475760	9200	9200	9200	9200	0
259	20240409	143500	175475760	9200	9200	9200	9200	101
260	20240409	143400	174546560	9200	9200	9200	9200	286
261	20240409	143300	171915360	9220	9220	9220	9220	0
262	20240409	143200	171915360	9220	9220	9220	9220	29
263	20240409	143100	171647980	9220	9220	9220	9220	0
264	20240409	143000	171647980	9220	9220	9220	9220	0
265	20240409	142900	171647980	9220	9220	9220	9220	0
266	20240409	142800	171647980	9220	9220	9220	9220	0
267	20240409	142700	171647980	9220	9220	9220	9220	0
268	20240409	142600	171647980	9220	9190	9220	9180	521
269	20240409	142500	166861960	9220	9220	9220	9220	0
270	20240409	142400	166861960	9220	9220	9220	9220	0
271	20240409	142300	166861960	9220	9220	9220	9220	12
272	20240409	142200	166751320	9210	9210	9210	9210	29
273	20240409	142100	166484230	9210	9210	9210	9210	0
274	20240409	142000	166484230	9210	9210	9210	9210	0
275	20240409	141900	166484230	9210	9210	9210	9210	0
276	20240409	141800	166484230	9210	9210	9210	9210	0
277	20240409	141700	166484230	9210	9210	9210	9210	0
278	20240409	141600	166484230	9210	9210	9210	9210	0
279	20240409	141500	166484230	9210	9210	9210	9210	81
280	20240409	141400	165738220	9210	9210	9210	9210	0
281	20240409	141300	165738220	9210	9210	9210	9210	0
282	20240409	141200	165738220	9210	9210	9210	9210	30
283	20240409	141100	165461920	9210	9210	9210	9210	100
284	20240409	141000	164540920	9210	9210	9210	9210	0
285	20240409	140900	164540920	9210	9210	9210	9210	31
286	20240409	140800	164255410	9210	9210	9210	9210	0
287	20240409	140700	164255410	9210	9210	9210	9210	0
288	20240409	140600	164255410	9210	9210	9210	9210	1
289	20240409	140500	164246200	9210	9210	9210	9210	1
290	20240409	140400	164236990	9210	9210	9210	9210	7
291	20240409	140300	164172520	9210	9210	9210	9210	6
292	20240409	140200	164117260	9210	9210	9210	9210	31
293	20240409	140100	163831750	9210	9210	9210	9210	0
294	20240409	140000	163831750	9210	9210	9210	9210	0
295	20240409	135900	163831750	9210	9210	9210	9210	10
296	20240409	135800	163739650	9210	9210	9210	9210	0
297	20240409	135700	163739650	9210	9210	9210	9190	32
298	20240409	135600	163445530	9190	9190	9190	9190	44
299	20240409	135500	163041170	9190	9190	9190	9190	0
300	20240409	135400	163041170	9190	9190	9190	9190	0
301	20240409	135300	163041170	9190	9190	9190	9190	3
302	20240409	135200	163013600	9210	9210	9210	9210	130
303	20240409	135100	161816300	9210	9210	9210	9210	0
304	20240409	135000	161816300	9210	9210	9210	9210	0
305	20240409	134900	161816300	9210	9210	9210	9210	0
306	20240409	134800	161816300	9210	9210	9210	9210	0
307	20240409	134700	161816300	9210	9210	9210	9210	0
308	20240409	134600	161816300	9210	9210	9210	9210	0
309	20240409	134500	161816300	9210	9210	9210	9210	0
310	20240409	134400	161816300	9210	9210	9210	9210	0
311	20240409	134300	161816300	9210	9210	9210	9210	0
312	20240409	134200	161816300	9210	9210	9210	9210	30
313	20240409	134100	161540000	9210	9210	9210	9210	0
314	20240409	134000	161540000	9210	9210	9210	9210	0
315	20240409	133900	161540000	9210	9210	9210	9210	0
316	20240409	133800	161540000	9210	9210	9210	9210	11
317	20240409	133700	161438690	9210	9210	9210	9210	0
318	20240409	133600	161438690	9210	9210	9210	9210	0
319	20240409	133500	161438690	9210	9210	9210	9210	226
320	20240409	133400	159357230	9210	9210	9210	9210	0
321	20240409	133300	159357230	9210	9210	9210	9210	0
322	20240409	133200	159357230	9210	9200	9210	9200	130
323	20240409	133100	158160930	9200	9200	9200	9200	0
324	20240409	133000	158160930	9200	9200	9200	9200	0
325	20240409	132900	158160930	9200	9200	9200	9200	46
326	20240409	132800	157737730	9200	9200	9200	9200	0
327	20240409	132700	157737730	9200	9200	9200	9200	0
328	20240409	132600	157737730	9200	9200	9200	9200	0
329	20240409	132500	157737730	9200	9200	9200	9200	0
330	20240409	132400	157737730	9200	9200	9200	9200	0
331	20240409	132300	157737730	9200	9200	9200	9200	217
332	20240409	132200	155741330	9200	9200	9200	9200	30
333	20240409	132100	155465330	9190	9190	9190	9190	0
334	20240409	132000	155465330	9190	9190	9190	9190	0
335	20240409	131900	155465330	9190	9190	9190	9190	0
336	20240409	131800	155465330	9190	9190	9190	9190	9
337	20240409	131700	155382620	9200	9200	9200	9200	0
338	20240409	131600	155382620	9200	9200	9200	9200	1
339	20240409	131500	155373420	9200	9200	9200	9200	0
340	20240409	131400	155373420	9200	9200	9200	9200	6
341	20240409	131300	155318220	9200	9200	9200	9200	0
342	20240409	131200	155318220	9200	9200	9200	9200	30
343	20240409	131100	155042220	9200	9200	9200	9200	0
344	20240409	131000	155042220	9200	9200	9200	9200	10
345	20240409	130900	154950220	9200	9200	9200	9200	0
346	20240409	130800	154950220	9200	9200	9200	9200	3
347	20240409	130700	154922620	9200	9200	9200	9200	0
348	20240409	130600	154922620	9200	9200	9200	9200	0
349	20240409	130500	154922620	9200	9200	9200	9200	0
350	20240409	130400	154922620	9200	9200	9200	9200	0
351	20240409	130300	154922620	9200	9200	9200	9200	21
352	20240409	130200	154729420	9200	9200	9200	9200	7
353	20240409	130100	154665020	9200	9200	9200	9200	0
354	20240409	130000	154665020	9200	9200	9200	9200	59
355	20240409	125900	154122220	9200	9200	9200	9200	10
356	20240409	125800	154030220	9190	9190	9190	9190	0
357	20240409	125700	154030220	9190	9190	9190	9190	0
358	20240409	125600	154030220	9190	9190	9190	9190	0
359	20240409	125500	154030220	9190	9190	9190	9190	0
360	20240409	125400	154030220	9190	9190	9190	9190	0
361	20240409	125300	154030220	9190	9190	9190	9190	0
362	20240409	125200	154030220	9190	9190	9190	9190	0
363	20240409	125100	154030220	9190	9190	9190	9190	0
364	20240409	125000	154030220	9190	9190	9190	9190	100
365	20240409	124900	153111220	9190	9190	9190	9190	0
366	20240409	124800	153111220	9190	9190	9190	9190	0
367	20240409	124700	153111220	9190	9190	9190	9190	1
368	20240409	124600	153102030	9190	9190	9190	9190	0
369	20240409	124500	153102030	9190	9190	9190	9190	0
370	20240409	124400	153102030	9190	9190	9190	9190	41
371	20240409	124300	152725240	9190	9190	9190	9190	108
372	20240409	124200	151732720	9190	9190	9190	9190	0
373	20240409	124100	151732720	9190	9190	9190	9190	0
374	20240409	124000	151732720	9190	9190	9190	9190	0
375	20240409	123900	151732720	9190	9190	9190	9190	0
376	20240409	123800	151732720	9190	9190	9190	9190	0
377	20240409	123700	151732720	9190	9190	9190	9190	0
378	20240409	123600	151732720	9190	9190	9190	9190	0
379	20240409	123500	151732720	9190	9190	9190	9190	0
380	20240409	123400	151732720	9190	9190	9190	9190	0
381	20240409	123300	151732720	9190	9190	9190	9190	0
382	20240409	123200	151732720	9190	9190	9190	9190	0
383	20240409	123100	151732720	9190	9190	9190	9190	0
384	20240409	123000	151732720	9190	9190	9190	9190	0
385	20240409	122900	151732720	9190	9190	9190	9190	7
386	20240409	122800	151668390	9190	9190	9190	9190	0
387	20240409	122700	151668390	9190	9190	9190	9190	0
388	20240409	122600	151668390	9190	9190	9190	9190	10
389	20240409	122500	151576490	9180	9190	9190	9180	21
390	20240409	122400	151383700	9200	9200	9200	9200	0
391	20240409	122300	151383700	9200	9200	9200	9200	0
392	20240409	122200	151383700	9200	9200	9200	9200	0
393	20240409	122100	151383700	9200	9200	9200	9200	0
394	20240409	122000	151383700	9200	9200	9200	9200	1
395	20240409	121900	151374500	9200	9200	9200	9200	0
396	20240409	121800	151374500	9200	9200	9200	9200	1
397	20240409	121700	151365300	9190	9190	9190	9190	0
398	20240409	121600	151365300	9190	9190	9190	9190	1
399	20240409	121500	151356110	9180	9180	9180	9180	0
400	20240409	121400	151356110	9180	9180	9180	9180	0
401	20240409	121300	151356110	9180	9180	9180	9180	0
402	20240409	121200	151356110	9180	9180	9180	9180	0
403	20240409	121100	151356110	9180	9180	9180	9180	0
404	20240409	121000	151356110	9180	9180	9180	9180	0
405	20240409	120900	151356110	9180	9180	9180	9180	0
406	20240409	120800	151356110	9180	9180	9180	9180	0
407	20240409	120700	151356110	9180	9180	9180	9180	0
408	20240409	120600	151356110	9180	9180	9180	9180	146
409	20240409	120500	150015830	9180	9180	9180	9180	1
410	20240409	120400	150006650	9190	9190	9190	9190	0
411	20240409	120300	150006650	9190	9190	9190	9190	0
412	20240409	120200	150006650	9190	9190	9190	9190	0
413	20240409	120100	150006650	9190	9190	9190	9190	0
414	20240409	120000	150006650	9190	9190	9190	9190	0
415	20240409	115900	150006650	9190	9190	9190	9190	109
416	20240409	115800	149004940	9170	9170	9170	9170	0
417	20240409	115700	149004940	9170	9170	9170	9170	0
418	20240409	115600	149004940	9170	9170	9170	9170	0
419	20240409	115500	149004940	9170	9170	9170	9170	0
420	20240409	115400	149004940	9170	9170	9170	9170	0
421	20240409	115300	149004940	9170	9170	9170	9170	0
422	20240409	115200	149004940	9170	9170	9170	9170	50
423	20240409	115100	148546440	9170	9170	9170	9170	0
424	20240409	115000	148546440	9170	9170	9170	9170	0
425	20240409	114900	148546440	9170	9170	9170	9170	0
426	20240409	114800	148546440	9170	9170	9170	9170	0
427	20240409	114700	148546440	9170	9170	9170	9170	18
428	20240409	114600	148381380	9170	9170	9170	9170	8
429	20240409	114500	148308020	9170	9170	9170	9170	2
430	20240409	114400	148289680	9200	9200	9200	9200	1
431	20240409	114300	148280480	9150	9150	9150	9150	137
432	20240409	114200	147026930	9160	9150	9160	9150	199
433	20240409	114100	145206070	9160	9160	9160	9160	50
434	20240409	114000	144748070	9160	9160	9160	9160	15
435	20240409	113900	144610670	9170	9170	9170	9170	0
436	20240409	113800	144610670	9170	9170	9170	9170	87
437	20240409	113700	143812880	9160	9170	9170	9160	321
438	20240409	113600	140872410	9170	9170	9170	9170	50
439	20240409	113500	140413910	9160	9160	9160	9160	0
440	20240409	113400	140413910	9160	9160	9160	9160	0
441	20240409	113300	140413910	9160	9160	9160	9160	0
442	20240409	113200	140413910	9160	9160	9160	9160	0
443	20240409	113100	140413910	9160	9160	9160	9160	0
444	20240409	113000	140413910	9160	9160	9160	9160	15
445	20240409	112900	140276510	9160	9160	9160	9160	30
446	20240409	112800	140001710	9160	9170	9170	9160	1001
447	20240409	112700	130830820	9190	9190	9190	9190	4
448	20240409	112600	130794060	9190	9170	9190	9170	24
449	20240409	112500	130573960	9160	9160	9160	9160	0
450	20240409	112400	130573960	9160	9160	9160	9160	0
451	20240409	112300	130573960	9160	9160	9160	9160	0
452	20240409	112200	130573960	9160	9160	9160	9160	353
453	20240409	112100	127340480	9170	9170	9170	9170	0
454	20240409	112000	127340480	9170	9170	9170	9170	5
455	20240409	111900	127294630	9170	9170	9170	9160	194
456	20240409	111800	125517480	9170	9190	9190	9170	21
457	20240409	111700	125324770	9190	9170	9190	9160	162
458	20240409	111600	123840390	9170	9180	9180	9170	648
459	20240409	111500	117896050	9180	9180	9180	9180	0
460	20240409	111400	117896050	9180	9190	9190	9180	137
461	20240409	111300	116637820	9210	9210	9210	9210	0
462	20240409	111200	116637820	9210	9210	9210	9210	0
463	20240409	111100	116637820	9210	9210	9210	9210	0
464	20240409	111000	116637820	9210	9210	9210	9210	1
465	20240409	110900	116628610	9210	9210	9210	9210	1
466	20240409	110800	116619400	9210	9210	9210	9210	0
467	20240409	110700	116619400	9210	9210	9210	9210	0
468	20240409	110600	116619400	9210	9210	9210	9210	1
469	20240409	110500	116610190	9170	9190	9190	9170	313
470	20240409	110400	113739820	9210	9210	9210	9210	0
471	20240409	110300	113739820	9210	9210	9210	9210	0
472	20240409	110200	113739820	9210	9210	9210	9210	13
473	20240409	110100	113620090	9210	9210	9210	9210	1
474	20240409	110000	113610880	9190	9190	9190	9190	10
475	20240409	105900	113518980	9190	9190	9190	9190	13
476	20240409	105800	113399510	9200	9200	9200	9200	10
477	20240409	105700	113307510	9200	9200	9200	9200	0
478	20240409	105600	113307510	9200	9200	9200	9200	0
479	20240409	105500	113307510	9200	9210	9210	9200	67
480	20240409	105400	112691100	9240	9200	9240	9190	22
481	20240409	105300	112488670	9210	9230	9230	9210	22
482	20240409	105200	112286010	9230	9230	9230	9230	0
483	20240409	105100	112286010	9230	9230	9230	9230	0
484	20240409	105000	112286010	9230	9230	9230	9230	0
485	20240409	104900	112286010	9230	9230	9230	9230	0
486	20240409	104800	112286010	9230	9230	9230	9230	0
487	20240409	104700	112286010	9230	9230	9230	9230	0
488	20240409	104600	112286010	9230	9230	9230	9230	5
489	20240409	104500	112239860	9240	9240	9240	9240	1
490	20240409	104400	112230620	9190	9190	9190	9190	2
491	20240409	104300	112212240	9170	9180	9180	9170	210
492	20240409	104200	110285650	9190	9190	9190	9190	202
493	20240409	104100	108429270	9190	9190	9190	9190	134
494	20240409	104000	107197810	9180	9190	9190	9180	2
495	20240409	103900	107179440	9200	9180	9200	9180	145
496	20240409	103800	105846140	9190	9240	9240	9190	4
497	20240409	103700	105809300	9180	9220	9220	9180	6526
498	20240409	103600	45842060	9240	9240	9240	9240	0
499	20240409	103500	45842060	9240	9240	9240	9240	1
500	20240409	103400	45832820	9210	9230	9230	9210	677
501	20240409	103300	39594200	9240	9240	9240	9240	0
502	20240409	103200	39594200	9240	9240	9240	9240	0
503	20240409	103100	39594200	9240	9240	9240	9240	0
504	20240409	103000	39594200	9240	9240	9240	9240	0
505	20240409	102900	39594200	9240	9240	9240	9240	0
506	20240409	102800	39594200	9240	9240	9240	9240	0
507	20240409	102700	39594200	9240	9240	9240	9240	1
508	20240409	102600	39584960	9250	9250	9250	9250	0
509	20240409	102500	39584960	9250	9250	9250	9250	1
510	20240409	102400	39575710	9240	9240	9240	9240	0
511	20240409	102300	39575710	9240	9240	9240	9240	208
512	20240409	102200	37653790	9270	9240	9270	9240	159
513	20240409	102100	36184600	9240	9240	9240	9240	0
514	20240409	102000	36184600	9240	9240	9240	9240	51
515	20240409	101900	35713360	9240	9240	9240	9240	0
516	20240409	101800	35713360	9240	9240	9240	9240	0
517	20240409	101700	35713360	9240	9240	9240	9240	0
518	20240409	101600	35713360	9240	9250	9250	9240	112
519	20240409	101500	34678450	9250	9250	9250	9250	0
520	20240409	101400	34678450	9250	9250	9250	9250	4
521	20240409	101300	34641450	9250	9250	9250	9250	0
522	20240409	101200	34641450	9250	9250	9250	9250	10
523	20240409	101100	34548950	9250	9250	9250	9250	0
524	20240409	101000	34548950	9250	9250	9250	9250	43
525	20240409	100900	34151200	9220	9220	9220	9220	0
526	20240409	100800	34151200	9220	9220	9220	9220	61
527	20240409	100700	33588780	9210	9260	9260	9210	1098
528	20240409	100600	23469740	9280	9280	9280	9280	0
529	20240409	100500	23469740	9280	9280	9280	9280	1
530	20240409	100400	23460460	9280	9280	9280	9280	3
531	20240409	100300	23432620	9280	9280	9280	9280	0
532	20240409	100200	23432620	9280	9280	9280	9280	43
533	20240409	100100	23033580	9280	9280	9280	9280	0
534	20240409	100000	23033580	9280	9280	9280	9280	4
535	20240409	095900	22996460	9280	9280	9280	9280	0
536	20240409	095800	22996460	9280	9280	9280	9280	2
537	20240409	095700	22977900	9280	9280	9280	9280	3
538	20240409	095600	22950060	9280	9280	9280	9280	1
539	20240409	095500	22940780	9280	9280	9280	9280	2
540	20240409	095400	22922220	9280	9280	9280	9280	55
541	20240409	095300	22411820	9280	9250	9280	9250	150
542	20240409	095200	21023750	9280	9280	9280	9280	2
543	20240409	095100	21005190	9250	9250	9250	9250	0
544	20240409	095000	21005190	9250	9270	9280	9250	122
545	20240409	094900	19876580	9280	9280	9280	9280	0
546	20240409	094800	19876580	9280	9280	9280	9280	0
547	20240409	094700	19876580	9280	9280	9280	9280	0
548	20240409	094600	19876580	9280	9250	9280	9250	63
549	20240409	094500	19292730	9220	9250	9250	9220	91
550	20240409	094400	18453670	9220	9250	9260	9220	404
551	20240409	094300	14723580	9240	9240	9240	9240	0
552	20240409	094200	14723580	9240	9240	9240	9240	0
553	20240409	094100	14723580	9240	9240	9240	9240	0
554	20240409	094000	14723580	9240	9240	9240	9240	1
555	20240409	093900	14714340	9230	9230	9230	9230	1
556	20240409	093800	14705110	9260	9250	9260	9250	44
557	20240409	093700	14297990	9240	9240	9240	9240	7
558	20240409	093600	14233310	9250	9250	9250	9240	202
559	20240409	093500	12365670	9260	9260	9260	9260	2
560	20240409	093400	12347150	9250	9250	9250	9250	0
561	20240409	093300	12347150	9250	9250	9250	9250	0
562	20240409	093200	12347150	9250	9250	9250	9250	0
563	20240409	093100	12347150	9250	9260	9260	9250	253
564	20240409	093000	10004390	9280	9270	9280	9270	93
565	20240409	092900	9142260	9280	9280	9280	9280	2
566	20240409	092800	9123700	9300	9300	9300	9300	0
567	20240409	092700	9123700	9300	9270	9300	9270	41
568	20240409	092600	8742840	9270	9260	9270	9260	25
569	20240409	092500	8511320	9260	9240	9260	9240	5
570	20240409	092400	8465080	9250	9250	9250	9250	0
571	20240409	092300	8465080	9250	9250	9250	9250	0
572	20240409	092200	8465080	9250	9250	9250	9250	0
573	20240409	092100	8465080	9250	9250	9250	9250	0
574	20240409	092000	8465080	9250	9250	9250	9250	3
575	20240409	091900	8437330	9250	9250	9250	9250	4
576	20240409	091800	8400330	9250	9250	9250	9250	22
577	20240409	091700	8196830	9260	9260	9260	9260	0
578	20240409	091600	8196830	9260	9250	9270	9250	75
579	20240409	091500	7502940	9260	9260	9260	9260	0
580	20240409	091400	7502940	9260	9270	9270	9260	4
581	20240409	091300	7465880	9250	9250	9250	9250	14
582	20240409	091200	7336380	9250	9250	9250	9250	0
583	20240409	091100	7336380	9250	9250	9250	9250	7
584	20240409	091000	7271630	9240	9230	9240	9230	487
585	20240409	090900	2774480	9240	9240	9240	9240	0
586	20240409	090800	2774480	9240	9240	9240	9240	12
587	20240409	090700	2663600	9230	9240	9240	9230	28
588	20240409	090600	2405080	9240	9240	9240	9240	2
589	20240409	090500	2386600	9230	9230	9230	9230	2
590	20240409	090400	2368140	9240	9240	9240	9240	1
591	20240409	090300	2358900	9240	9240	9240	9240	0
592	20240409	090200	2358900	9240	9240	9240	9240	12
593	20240409	090100	2248020	9240	9240	9250	9240	16
594	20240409	090000	2100060	9200	9210	9240	9200	227