KissMeData/011560/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	185200	307076030	9280	9280	9280	9280	108
3	20240415	185100	307076030	9280	9280	9280	9280	0
4	20240415	185000	307076030	9280	9280	9280	9280	0
5	20240415	184900	307076030	9280	9280	9280	9280	0
6	20240415	184800	307076030	9280	9280	9280	9280	0
7	20240415	184700	307076030	9280	9280	9280	9280	0
8	20240415	184600	307076030	9280	9280	9280	9280	0
9	20240415	184500	307076030	9280	9280	9280	9280	0
10	20240415	184400	307076030	9280	9280	9280	9280	0
11	20240415	184300	307076030	9280	9280	9280	9280	0
12	20240415	184200	307076030	9280	9280	9280	9280	0
13	20240415	184100	307076030	9280	9280	9280	9280	0
14	20240415	184000	307076030	9280	9280	9280	9280	0
15	20240415	183900	307076030	9280	9280	9280	9280	0
16	20240415	183800	307076030	9280	9280	9280	9280	0
17	20240415	183700	307076030	9280	9280	9280	9280	0
18	20240415	183600	307076030	9280	9280	9280	9280	0
19	20240415	183500	307076030	9280	9280	9280	9280	0
20	20240415	183400	307076030	9280	9280	9280	9280	0
21	20240415	183300	307076030	9280	9280	9280	9280	0
22	20240415	183200	307076030	9280	9280	9280	9280	0
23	20240415	183100	307076030	9280	9280	9280	9280	0
24	20240415	183000	307076030	9280	9280	9280	9280	0
25	20240415	182900	307076030	9280	9280	9280	9280	0
26	20240415	182800	307076030	9280	9280	9280	9280	0
27	20240415	182700	307076030	9280	9280	9280	9280	0
28	20240415	182600	307076030	9280	9280	9280	9280	0
29	20240415	182500	307076030	9280	9280	9280	9280	0
30	20240415	182400	307076030	9280	9280	9280	9280	0
31	20240415	182300	307076030	9280	9280	9280	9280	0
32	20240415	182200	307076030	9280	9280	9280	9280	108
33	20240415	182100	307076030	9280	9280	9280	9280	0
34	20240415	182000	307076030	9280	9280	9280	9280	0
35	20240415	181900	307076030	9280	9280	9280	9280	0
36	20240415	181800	307076030	9280	9280	9280	9280	0
37	20240415	181700	307076030	9280	9280	9280	9280	0
38	20240415	181600	307076030	9280	9280	9280	9280	0
39	20240415	181500	307076030	9280	9280	9280	9280	0
40	20240415	181400	307076030	9280	9280	9280	9280	0
41	20240415	181300	307076030	9280	9280	9280	9280	0
42	20240415	181200	307076030	9280	9280	9280	9280	0
43	20240415	181100	307076030	9280	9280	9280	9280	0
44	20240415	181000	307076030	9280	9280	9280	9280	0
45	20240415	180900	307076030	9280	9280	9280	9280	0
46	20240415	180800	307076030	9280	9280	9280	9280	0
47	20240415	180700	307076030	9280	9280	9280	9280	0
48	20240415	180600	307076030	9280	9280	9280	9280	0
49	20240415	180500	307076030	9280	9280	9280	9280	0
50	20240415	180400	307076030	9280	9280	9280	9280	0
51	20240415	180300	307076030	9280	9280	9280	9280	0
52	20240415	180200	307076030	9280	9280	9280	9280	0
53	20240415	180100	307076030	9280	9280	9280	9280	0
54	20240415	180000	307076030	9280	9280	9280	9280	0
55	20240415	175900	307076030	9280	9280	9280	9280	0
56	20240415	175800	307076030	9280	9280	9280	9280	0
57	20240415	175700	307076030	9280	9280	9280	9280	0
58	20240415	175600	307076030	9280	9280	9280	9280	0
59	20240415	175500	307076030	9280	9280	9280	9280	0
60	20240415	175400	307076030	9280	9280	9280	9280	0
61	20240415	175300	307076030	9280	9280	9280	9280	0
62	20240415	175200	307076030	9280	9280	9280	9280	108
63	20240415	175100	307076030	9280	9280	9280	9280	0
64	20240415	175000	307076030	9280	9280	9280	9280	0
65	20240415	174900	307076030	9280	9280	9280	9280	0
66	20240415	174800	307076030	9280	9280	9280	9280	0
67	20240415	174700	307076030	9280	9280	9280	9280	0
68	20240415	174600	307076030	9280	9280	9280	9280	0
69	20240415	174500	307076030	9280	9280	9280	9280	0
70	20240415	174400	307076030	9280	9280	9280	9280	0
71	20240415	174300	307076030	9280	9280	9280	9280	0
72	20240415	174200	307076030	9280	9280	9280	9280	0
73	20240415	174100	307076030	9280	9280	9280	9280	0
74	20240415	174000	307076030	9280	9280	9280	9280	0
75	20240415	173900	307076030	9280	9280	9280	9280	0
76	20240415	173800	307076030	9280	9280	9280	9280	0
77	20240415	173700	307076030	9280	9280	9280	9280	0
78	20240415	173600	307076030	9280	9280	9280	9280	0
79	20240415	173500	307076030	9280	9280	9280	9280	0
80	20240415	173400	307076030	9280	9280	9280	9280	0
81	20240415	173300	307076030	9280	9280	9280	9280	0
82	20240415	173200	307076030	9280	9280	9280	9280	0
83	20240415	173100	307076030	9280	9280	9280	9280	0
84	20240415	173000	307076030	9280	9280	9280	9280	0
85	20240415	172900	307076030	9280	9280	9280	9280	0
86	20240415	172800	307076030	9280	9280	9280	9280	0
87	20240415	172700	307076030	9280	9280	9280	9280	0
88	20240415	172600	307076030	9280	9280	9280	9280	0
89	20240415	172500	307076030	9280	9280	9280	9280	0
90	20240415	172400	307076030	9280	9280	9280	9280	0
91	20240415	172300	307076030	9280	9280	9280	9280	0
92	20240415	172200	307076030	9280	9280	9280	9280	108
93	20240415	172100	307076030	9280	9280	9280	9280	0
94	20240415	172000	307076030	9280	9280	9280	9280	0
95	20240415	171900	307076030	9280	9280	9280	9280	0
96	20240415	171800	307076030	9280	9280	9280	9280	0
97	20240415	171700	307076030	9280	9280	9280	9280	0
98	20240415	171600	307076030	9280	9280	9280	9280	0
99	20240415	171500	307076030	9280	9280	9280	9280	0
100	20240415	171400	307076030	9280	9280	9280	9280	0
101	20240415	171300	307076030	9280	9280	9280	9280	0
102	20240415	171200	307076030	9280	9280	9280	9280	0
103	20240415	171100	307076030	9280	9280	9280	9280	0
104	20240415	171000	307076030	9280	9280	9280	9280	0
105	20240415	170900	307076030	9280	9280	9280	9280	0
106	20240415	170800	307076030	9280	9280	9280	9280	0
107	20240415	170700	307076030	9280	9280	9280	9280	0
108	20240415	170600	307076030	9280	9280	9280	9280	0
109	20240415	170500	307076030	9280	9280	9280	9280	0
110	20240415	170400	307076030	9280	9280	9280	9280	0
111	20240415	170300	307076030	9280	9280	9280	9280	0
112	20240415	170200	307076030	9280	9280	9280	9280	0
113	20240415	170100	307076030	9280	9280	9280	9280	0
114	20240415	170000	307076030	9280	9280	9280	9280	0
115	20240415	165900	307076030	9280	9280	9280	9280	0
116	20240415	165800	307076030	9280	9280	9280	9280	0
117	20240415	165700	307076030	9280	9280	9280	9280	0
118	20240415	165600	307076030	9280	9280	9280	9280	0
119	20240415	165500	307076030	9280	9280	9280	9280	0
120	20240415	165400	307076030	9280	9280	9280	9280	0
121	20240415	165300	307076030	9280	9280	9280	9280	0
122	20240415	165200	307076030	9280	9280	9280	9280	108
123	20240415	165100	307076030	9280	9280	9280	9280	0
124	20240415	165000	307076030	9280	9280	9280	9280	0
125	20240415	164900	307076030	9280	9280	9280	9280	0
126	20240415	164800	307076030	9280	9280	9280	9280	0
127	20240415	164700	307076030	9280	9280	9280	9280	0
128	20240415	164600	307076030	9280	9280	9280	9280	0
129	20240415	164500	307076030	9280	9280	9280	9280	0
130	20240415	164400	307076030	9280	9280	9280	9280	0
131	20240415	164300	307076030	9280	9280	9280	9280	0
132	20240415	164200	307076030	9280	9280	9280	9280	0
133	20240415	164100	307076030	9280	9280	9280	9280	0
134	20240415	164000	307076030	9280	9280	9280	9280	0
135	20240415	163900	307076030	9280	9280	9280	9280	0
136	20240415	163800	307076030	9280	9280	9280	9280	0
137	20240415	163700	307076030	9280	9280	9280	9280	0
138	20240415	163600	307076030	9280	9280	9280	9280	0
139	20240415	163500	307076030	9280	9280	9280	9280	0
140	20240415	163400	307076030	9280	9280	9280	9280	0
141	20240415	163300	307076030	9280	9280	9280	9280	0
142	20240415	163200	307076030	9280	9280	9280	9280	0
143	20240415	163100	307076030	9280	9280	9280	9280	0
144	20240415	163000	307076030	9280	9280	9280	9280	0
145	20240415	162900	307076030	9280	9280	9280	9280	0
146	20240415	162800	307076030	9280	9280	9280	9280	0
147	20240415	162700	307076030	9280	9280	9280	9280	0
148	20240415	162600	307076030	9280	9280	9280	9280	0
149	20240415	162500	307076030	9280	9280	9280	9280	0
150	20240415	162400	307076030	9280	9280	9280	9280	0
151	20240415	162300	307076030	9280	9280	9280	9280	0
152	20240415	162200	307076030	9280	9280	9280	9280	108
153	20240415	162100	307076030	9280	9280	9280	9280	0
154	20240415	162000	307076030	9280	9280	9280	9280	0
155	20240415	161900	307076030	9280	9280	9280	9280	0
156	20240415	161800	307076030	9280	9280	9280	9280	0
157	20240415	161700	307076030	9280	9280	9280	9280	0
158	20240415	161600	307076030	9280	9280	9280	9280	0
159	20240415	161500	307076030	9280	9280	9280	9280	0
160	20240415	161400	307076030	9280	9280	9280	9280	0
161	20240415	161300	307076030	9280	9280	9280	9280	0
162	20240415	161200	307076030	9280	9280	9280	9280	0
163	20240415	161100	307076030	9280	9280	9280	9280	0
164	20240415	161000	307076030	9280	9280	9280	9280	0
165	20240415	160900	307076030	9280	9280	9280	9280	0
166	20240415	160800	307076030	9280	9280	9280	9280	0
167	20240415	160700	307076030	9280	9280	9280	9280	0
168	20240415	160600	307076030	9280	9280	9280	9280	0
169	20240415	160500	307076030	9280	9280	9280	9280	0
170	20240415	160400	307076030	9280	9280	9280	9280	0
171	20240415	160300	307076030	9280	9280	9280	9280	0
172	20240415	160200	307076030	9280	9280	9280	9280	0
173	20240415	160100	307076030	9280	9280	9280	9280	0
174	20240415	160000	307076030	9280	9280	9280	9280	0
175	20240415	155900	307076030	9280	9280	9280	9280	0
176	20240415	155800	307076030	9280	9280	9280	9280	0
177	20240415	155700	307076030	9280	9280	9280	9280	0
178	20240415	155600	307076030	9280	9280	9280	9280	0
179	20240415	155500	307076030	9280	9280	9280	9280	0
180	20240415	155400	307076030	9280	9280	9280	9280	0
181	20240415	155300	307076030	9280	9280	9280	9280	0
182	20240415	155200	307076030	9280	9280	9280	9280	108
183	20240415	155100	307076030	9280	9280	9280	9280	0
184	20240415	155000	307076030	9280	9280	9280	9280	0
185	20240415	154900	307076030	9280	9280	9280	9280	0
186	20240415	154800	307076030	9280	9280	9280	9280	0
187	20240415	154700	307076030	9280	9280	9280	9280	0
188	20240415	154600	307076030	9280	9280	9280	9280	0
189	20240415	154500	307076030	9280	9280	9280	9280	0
190	20240415	154400	307076030	9280	9280	9280	9280	0
191	20240415	154300	307076030	9280	9280	9280	9280	0
192	20240415	154200	307076030	9280	9280	9280	9280	0
193	20240415	154100	307076030	9280	9280	9280	9280	0
194	20240415	154000	307076030	9280	9280	9280	9280	0
195	20240415	153900	307076030	9280	9280	9280	9280	0
196	20240415	153800	307076030	9280	9280	9280	9280	0
197	20240415	153700	307076030	9280	9280	9280	9280	0
198	20240415	153600	307076030	9280	9280	9280	9280	0
199	20240415	153500	307076030	9280	9280	9280	9280	0
200	20240415	153400	307076030	9280	9280	9280	9280	0
201	20240415	153300	307076030	9280	9280	9280	9280	0
202	20240415	153200	307076030	9280	9280	9280	9280	0
203	20240415	153100	307076030	9280	9280	9280	9280	0
204	20240415	153000	307076030	9280	9280	9280	9280	108
205	20240415	152900	306073790	9270	9270	9270	9270	0
206	20240415	152800	306073790	9270	9270	9270	9270	0
207	20240415	152700	306073790	9270	9270	9270	9270	0
208	20240415	152600	306073790	9270	9270	9270	9270	0
209	20240415	152500	306073790	9270	9270	9270	9270	0
210	20240415	152400	306073790	9270	9270	9270	9270	0
211	20240415	152300	306073790	9270	9270	9270	9270	0
212	20240415	152200	306073790	9270	9270	9270	9270	0
213	20240415	152100	306073790	9270	9270	9270	9270	0
214	20240415	152000	306073790	9270	9270	9270	9270	0
215	20240415	151900	306073790	9270	9260	9270	9260	28
216	20240415	151800	305814340	9260	9240	9260	9220	5005
217	20240415	151700	259665120	9270	9240	9270	9240	987
218	20240415	151600	250544820	9240	9260	9270	9240	345
219	20240415	151500	247354070	9270	9270	9270	9270	0
220	20240415	151400	247354070	9270	9270	9270	9270	5
221	20240415	151300	247307720	9230	9230	9230	9230	0
222	20240415	151200	247307720	9230	9240	9240	9230	5000
223	20240415	151100	201157470	9270	9270	9270	9270	0
224	20240415	151000	201157470	9270	9270	9270	9270	0
225	20240415	150900	201157470	9270	9270	9270	9270	0
226	20240415	150800	201157470	9270	9270	9270	9270	0
227	20240415	150700	201157470	9270	9270	9270	9270	5
228	20240415	150600	201111120	9270	9270	9270	9270	32
229	20240415	150500	200814480	9270	9270	9270	9270	100
230	20240415	150400	199887480	9270	9270	9270	9270	0
231	20240415	150300	199887480	9270	9270	9270	9270	0
232	20240415	150200	199887480	9270	9270	9270	9270	0
233	20240415	150100	199887480	9270	9270	9270	9270	3
234	20240415	150000	199859670	9270	9270	9270	9270	4
235	20240415	145900	199822590	9270	9270	9270	9270	87
236	20240415	145800	199016100	9270	9270	9270	9270	0
237	20240415	145700	199016100	9270	9270	9270	9270	0
238	20240415	145600	199016100	9270	9270	9270	9270	0
239	20240415	145500	199016100	9270	9270	9270	9270	0
240	20240415	145400	199016100	9270	9270	9270	9270	0
241	20240415	145300	199016100	9270	9270	9270	9270	0
242	20240415	145200	199016100	9270	9270	9270	9270	27
243	20240415	145100	198765810	9270	9270	9270	9270	0
244	20240415	145000	198765810	9270	9270	9270	9270	0
245	20240415	144900	198765810	9270	9270	9270	9270	0
246	20240415	144800	198765810	9270	9270	9270	9270	38
247	20240415	144700	198413550	9270	9270	9270	9270	0
248	20240415	144600	198413550	9270	9270	9270	9270	0
249	20240415	144500	198413550	9270	9270	9270	9270	27
250	20240415	144400	198163260	9250	9250	9250	9250	9
251	20240415	144300	198080010	9270	9270	9270	9270	0
252	20240415	144200	198080010	9270	9270	9270	9270	0
253	20240415	144100	198080010	9270	9250	9270	9250	2
254	20240415	144000	198061490	9250	9250	9250	9250	43
255	20240415	143900	197663740	9280	9280	9280	9280	0
256	20240415	143800	197663740	9280	9280	9280	9280	27
257	20240415	143700	197413180	9250	9250	9250	9250	0
258	20240415	143600	197413180	9250	9250	9250	9250	0
259	20240415	143500	197413180	9250	9270	9270	9250	105
260	20240415	143400	196441830	9270	9270	9270	9270	0
261	20240415	143300	196441830	9270	9270	9270	9270	5
262	20240415	143200	196395480	9270	9270	9270	9270	2
263	20240415	143100	196376940	9290	9290	9290	9290	27
264	20240415	143000	196126110	9300	9300	9300	9300	0
265	20240415	142900	196126110	9300	9300	9300	9300	0
266	20240415	142800	196126110	9300	9300	9300	9300	0
267	20240415	142700	196126110	9300	9300	9300	9300	0
268	20240415	142600	196126110	9300	9300	9300	9300	0
269	20240415	142500	196126110	9300	9300	9300	9300	0
270	20240415	142400	196126110	9300	9290	9300	9290	28
271	20240415	142300	195865810	9290	9220	9290	9220	1500
272	20240415	142200	181977350	9220	9220	9220	9220	5
273	20240415	142100	181931250	9220	9220	9220	9220	5
274	20240415	142000	181885150	9230	9230	9230	9230	0
275	20240415	141900	181885150	9230	9230	9230	9230	0
276	20240415	141800	181885150	9230	9230	9230	9230	1
277	20240415	141700	181875920	9230	9230	9230	9230	158
278	20240415	141600	180417580	9230	9230	9230	9230	0
279	20240415	141500	180417580	9230	9230	9230	9230	0
280	20240415	141400	180417580	9230	9220	9230	9220	108
281	20240415	141300	179421810	9220	9220	9220	9220	0
282	20240415	141200	179421810	9220	9220	9220	9220	0
283	20240415	141100	179421810	9220	9220	9220	9220	0
284	20240415	141000	179421810	9220	9220	9220	9220	28
285	20240415	140900	179163650	9220	9220	9220	9220	0
286	20240415	140800	179163650	9220	9220	9220	9220	5
287	20240415	140700	179117550	9220	9220	9220	9220	2
288	20240415	140600	179099110	9230	9230	9230	9230	0
289	20240415	140500	179099110	9230	9230	9230	9230	0
290	20240415	140400	179099110	9230	9230	9230	9230	0
291	20240415	140300	179099110	9230	9220	9230	9220	28
292	20240415	140200	178840940	9180	9180	9180	9180	0
293	20240415	140100	178840940	9180	9180	9180	9180	367
294	20240415	140000	175471880	9190	9190	9190	9190	0
295	20240415	135900	175471880	9190	9190	9190	9190	65
296	20240415	135800	174874530	9200	9200	9200	9200	0
297	20240415	135700	174874530	9200	9200	9200	9200	460
298	20240415	135600	170642530	9220	9220	9220	9220	0
299	20240415	135500	170642530	9220	9220	9220	9220	0
300	20240415	135400	170642530	9220	9220	9220	9220	0
301	20240415	135300	170642530	9220	9220	9220	9220	0
302	20240415	135200	170642530	9220	9220	9220	9220	0
303	20240415	135100	170642530	9220	9220	9220	9220	0
304	20240415	135000	170642530	9220	9220	9220	9220	100
305	20240415	134900	169720530	9220	9220	9220	9220	44
306	20240415	134800	169314850	9230	9230	9230	9230	0
307	20240415	134700	169314850	9230	9230	9230	9230	0
308	20240415	134600	169314850	9230	9230	9230	9230	0
309	20240415	134500	169314850	9230	9230	9230	9230	0
310	20240415	134400	169314850	9230	9230	9230	9230	0
311	20240415	134300	169314850	9230	9230	9230	9230	0
312	20240415	134200	169314850	9230	9230	9230	9230	0
313	20240415	134100	169314850	9230	9230	9230	9230	0
314	20240415	134000	169314850	9230	9230	9230	9230	0
315	20240415	133900	169314850	9230	9230	9230	9230	0
316	20240415	133800	169314850	9230	9230	9230	9230	0
317	20240415	133700	169314850	9230	9230	9230	9230	0
318	20240415	133600	169314850	9230	9230	9230	9230	0
319	20240415	133500	169314850	9230	9230	9230	9230	0
320	20240415	133400	169314850	9230	9230	9230	9230	120
321	20240415	133300	168207250	9220	9220	9220	9220	300
322	20240415	133200	165441250	9230	9230	9230	9230	0
323	20240415	133100	165441250	9230	9230	9230	9230	0
324	20240415	133000	165441250	9230	9230	9230	9230	8
325	20240415	132900	165367410	9230	9230	9230	9230	0
326	20240415	132800	165367410	9230	9230	9230	9230	0
327	20240415	132700	165367410	9230	9230	9230	9230	0
328	20240415	132600	165367410	9230	9230	9230	9230	0
329	20240415	132500	165367410	9230	9230	9230	9230	0
330	20240415	132400	165367410	9230	9230	9230	9230	0
331	20240415	132300	165367410	9230	9230	9230	9230	0
332	20240415	132200	165367410	9230	9230	9230	9230	134
333	20240415	132100	164130590	9230	9230	9230	9230	0
334	20240415	132000	164130590	9230	9230	9230	9230	0
335	20240415	131900	164130590	9230	9230	9230	9230	111
336	20240415	131800	163106060	9230	9230	9230	9230	0
337	20240415	131700	163106060	9230	9230	9230	9230	0
338	20240415	131600	163106060	9230	9230	9230	9230	0
339	20240415	131500	163106060	9230	9230	9230	9230	0
340	20240415	131400	163106060	9230	9230	9230	9230	54
341	20240415	131300	162607640	9230	9230	9230	9230	0
342	20240415	131200	162607640	9230	9230	9230	9230	0
343	20240415	131100	162607640	9230	9230	9230	9230	1
344	20240415	131000	162598410	9230	9230	9230	9230	14
345	20240415	130900	162469190	9230	9230	9230	9230	0
346	20240415	130800	162469190	9230	9230	9230	9230	0
347	20240415	130700	162469190	9230	9230	9230	9230	0
348	20240415	130600	162469190	9230	9230	9230	9230	80
349	20240415	130500	161730790	9220	9220	9220	9220	220
350	20240415	130400	159702390	9230	9230	9230	9230	1
351	20240415	130300	159693160	9230	9230	9230	9230	0
352	20240415	130200	159693160	9230	9230	9230	9230	157
353	20240415	130100	158244050	9230	9230	9230	9230	0
354	20240415	130000	158244050	9230	9230	9230	9230	0
355	20240415	125900	158244050	9230	9230	9230	9230	1
356	20240415	125800	158234820	9230	9230	9230	9230	1
357	20240415	125700	158225590	9230	9230	9230	9230	0
358	20240415	125600	158225590	9230	9230	9230	9230	0
359	20240415	125500	158225590	9230	9230	9230	9230	0
360	20240415	125400	158225590	9230	9230	9230	9230	0
361	20240415	125300	158225590	9230	9230	9230	9230	0
362	20240415	125200	158225590	9230	9230	9230	9230	140
363	20240415	125100	156933390	9220	9220	9220	9220	0
364	20240415	125000	156933390	9220	9220	9220	9220	0
365	20240415	124900	156933390	9220	9220	9220	9220	0
366	20240415	124800	156933390	9220	9220	9220	9220	0
367	20240415	124700	156933390	9220	9220	9220	9220	0
368	20240415	124600	156933390	9220	9230	9230	9220	201
369	20240415	124500	155080160	9250	9250	9250	9250	20
370	20240415	124400	154895160	9250	9250	9250	9250	0
371	20240415	124300	154895160	9250	9250	9250	9250	1
372	20240415	124200	154885910	9220	9220	9220	9220	0
373	20240415	124100	154885910	9220	9220	9220	9220	94
374	20240415	124000	154019230	9220	9220	9220	9220	32
375	20240415	123900	153724190	9220	9220	9220	9220	100
376	20240415	123800	152802190	9220	9220	9220	9220	0
377	20240415	123700	152802190	9220	9220	9220	9220	0
378	20240415	123600	152802190	9220	9220	9220	9220	0
379	20240415	123500	152802190	9220	9220	9220	9220	0
380	20240415	123400	152802190	9220	9220	9220	9220	1
381	20240415	123300	152792970	9220	9220	9220	9220	151
382	20240415	123200	151400750	9220	9220	9220	9220	0
383	20240415	123100	151400750	9220	9220	9220	9220	5
384	20240415	123000	151354650	9220	9220	9220	9220	0
385	20240415	122900	151354650	9220	9220	9220	9220	0
386	20240415	122800	151354650	9220	9220	9220	9220	8
387	20240415	122700	151280890	9220	9220	9220	9220	0
388	20240415	122600	151280890	9220	9220	9220	9220	0
389	20240415	122500	151280890	9220	9220	9220	9220	0
390	20240415	122400	151280890	9220	9220	9220	9220	32
391	20240415	122300	150985850	9220	9220	9220	9220	0
392	20240415	122200	150985850	9220	9220	9220	9220	0
393	20240415	122100	150985850	9220	9220	9220	9220	0
394	20240415	122000	150985850	9220	9220	9220	9220	0
395	20240415	121900	150985850	9220	9220	9220	9220	0
396	20240415	121800	150985850	9220	9220	9220	9220	0
397	20240415	121700	150985850	9220	9220	9220	9220	29
398	20240415	121600	150718470	9220	9220	9220	9220	0
399	20240415	121500	150718470	9220	9220	9220	9220	0
400	20240415	121400	150718470	9220	9220	9220	9220	0
401	20240415	121300	150718470	9220	9220	9220	9220	0
402	20240415	121200	150718470	9220	9220	9220	9220	1
403	20240415	121100	150709250	9190	9190	9190	9190	0
404	20240415	121000	150709250	9190	9200	9200	9190	77
405	20240415	120900	150001490	9200	9200	9200	9200	7
406	20240415	120800	149937090	9220	9220	9220	9220	32
407	20240415	120700	149642050	9200	9200	9200	9200	15
408	20240415	120600	149504050	9200	9200	9200	9200	0
409	20240415	120500	149504050	9200	9200	9200	9200	0
410	20240415	120400	149504050	9200	9210	9210	9200	80
411	20240415	120300	148767910	9230	9230	9230	9230	85
412	20240415	120200	147983360	9230	9230	9230	9230	0
413	20240415	120100	147983360	9230	9230	9230	9230	0
414	20240415	120000	147983360	9230	9230	9230	9230	0
415	20240415	115900	147983360	9230	9230	9230	9230	0
416	20240415	115800	147983360	9230	9230	9230	9230	50
417	20240415	115700	147521860	9250	9250	9250	9250	0
418	20240415	115600	147521860	9250	9250	9250	9250	0
419	20240415	115500	147521860	9250	9250	9250	9250	0
420	20240415	115400	147521860	9250	9250	9250	9250	0
421	20240415	115300	147521860	9250	9250	9250	9250	0
422	20240415	115200	147521860	9250	9220	9250	9220	32
423	20240415	115100	147225920	9230	9230	9230	9230	0
424	20240415	115000	147225920	9230	9230	9230	9230	0
425	20240415	114900	147225920	9230	9230	9230	9230	0
426	20240415	114800	147225920	9230	9230	9230	9230	0
427	20240415	114700	147225920	9230	9230	9230	9230	0
428	20240415	114600	147225920	9230	9230	9230	9230	0
429	20240415	114500	147225920	9230	9230	9230	9230	0
430	20240415	114400	147225920	9230	9230	9230	9230	0
431	20240415	114300	147225920	9230	9230	9230	9230	0
432	20240415	114200	147225920	9230	9230	9230	9230	1
433	20240415	114100	147216690	9230	9230	9230	9230	307
434	20240415	114000	144383080	9230	9230	9230	9230	0
435	20240415	113900	144383080	9230	9230	9230	9230	0
436	20240415	113800	144383080	9230	9230	9230	9230	0
437	20240415	113700	144383080	9230	9230	9230	9230	0
438	20240415	113600	144383080	9230	9210	9230	9210	33
439	20240415	113500	144078510	9210	9210	9210	9210	109
440	20240415	113400	143074620	9220	9220	9220	9220	50
441	20240415	113300	142613620	9220	9220	9220	9220	24
442	20240415	113200	142392340	9220	9220	9220	9220	0
443	20240415	113100	142392340	9220	9220	9220	9220	5
444	20240415	113000	142346240	9200	9200	9200	9200	0
445	20240415	112900	142346240	9200	9200	9200	9200	165
446	20240415	112800	140828240	9200	9200	9200	9200	0
447	20240415	112700	140828240	9200	9200	9200	9200	0
448	20240415	112600	140828240	9200	9200	9200	9200	0
449	20240415	112500	140828240	9200	9220	9220	9200	3
450	20240415	112400	140800600	9220	9220	9220	9220	0
451	20240415	112300	140800600	9220	9220	9220	9220	0
452	20240415	112200	140800600	9220	9220	9220	9220	0
453	20240415	112100	140800600	9220	9220	9220	9220	0
454	20240415	112000	140800600	9220	9220	9220	9220	32
455	20240415	111900	140505560	9220	9220	9220	9220	0
456	20240415	111800	140505560	9220	9220	9220	9220	0
457	20240415	111700	140505560	9220	9220	9220	9220	1
458	20240415	111600	140496340	9200	9200	9200	9200	0
459	20240415	111500	140496340	9200	9200	9200	9200	0
460	20240415	111400	140496340	9200	9210	9210	9200	85
461	20240415	111300	139713910	9210	9210	9210	9210	0
462	20240415	111200	139713910	9210	9210	9210	9210	0
463	20240415	111100	139713910	9210	9210	9210	9210	0
464	20240415	111000	139713910	9210	9210	9210	9210	100
465	20240415	110900	138792910	9220	9220	9220	9220	0
466	20240415	110800	138792910	9220	9220	9220	9220	0
467	20240415	110700	138792910	9220	9220	9220	9220	0
468	20240415	110600	138792910	9220	9220	9220	9220	0
469	20240415	110500	138792910	9220	9220	9220	9220	21
470	20240415	110400	138599290	9220	9220	9220	9220	32
471	20240415	110300	138304250	9210	9210	9210	9210	0
472	20240415	110200	138304250	9210	9210	9210	9210	0
473	20240415	110100	138304250	9210	9210	9210	9210	110
474	20240415	110000	137291150	9220	9220	9220	9220	0
475	20240415	105900	137291150	9220	9220	9220	9220	3
476	20240415	105800	137263490	9220	9220	9220	9220	0
477	20240415	105700	137263490	9220	9220	9220	9220	0
478	20240415	105600	137263490	9220	9220	9220	9220	0
479	20240415	105500	137263490	9220	9220	9220	9220	36
480	20240415	105400	136931570	9220	9220	9220	9220	0
481	20240415	105300	136931570	9220	9220	9220	9220	0
482	20240415	105200	136931570	9220	9220	9220	9220	0
483	20240415	105100	136931570	9220	9220	9220	9220	5
484	20240415	105000	136885470	9210	9220	9220	9210	121
485	20240415	104900	135771030	9210	9210	9210	9210	0
486	20240415	104800	135771030	9210	9220	9220	9210	54
487	20240415	104700	135273360	9220	9220	9220	9220	0
488	20240415	104600	135273360	9220	9220	9220	9220	0
489	20240415	104500	135273360	9220	9220	9220	9220	0
490	20240415	104400	135273360	9220	9220	9220	9220	0
491	20240415	104300	135273360	9220	9220	9220	9220	0
492	20240415	104200	135273360	9220	9220	9220	9220	0
493	20240415	104100	135273360	9220	9220	9220	9220	1
494	20240415	104000	135264140	9220	9220	9220	9220	0
495	20240415	103900	135264140	9220	9220	9220	9220	0
496	20240415	103800	135264140	9220	9220	9220	9220	0
497	20240415	103700	135264140	9220	9220	9220	9220	1
498	20240415	103600	135254920	9200	9200	9200	9200	0
499	20240415	103500	135254920	9200	9200	9200	9200	0
500	20240415	103400	135254920	9200	9200	9200	9200	33
501	20240415	103300	134951320	9240	9240	9240	9240	0
502	20240415	103200	134951320	9240	9240	9240	9240	35
503	20240415	103100	134627920	9200	9200	9200	9200	0
504	20240415	103000	134627920	9200	9220	9220	9200	100
505	20240415	102900	133706700	9220	9220	9220	9220	100
506	20240415	102800	132784700	9240	9240	9240	9240	0
507	20240415	102700	132784700	9240	9240	9240	9240	1
508	20240415	102600	132775460	9220	9220	9220	9220	0
509	20240415	102500	132775460	9220	9220	9220	9220	3
510	20240415	102400	132747800	9220	9220	9220	9220	6
511	20240415	102300	132692480	9220	9220	9220	9220	0
512	20240415	102200	132692480	9220	9220	9220	9220	100
513	20240415	102100	131770480	9210	9220	9220	9210	7
514	20240415	102000	131705960	9220	9220	9220	9220	10
515	20240415	101900	131613760	9230	9230	9230	9230	5
516	20240415	101800	131567610	9230	9230	9230	9230	1
517	20240415	101700	131558380	9230	9230	9230	9230	8
518	20240415	101600	131484540	9230	9230	9230	9230	34
519	20240415	101500	131170720	9230	9230	9230	9230	0
520	20240415	101400	131170720	9230	9230	9230	9230	0
521	20240415	101300	131170720	9230	9230	9230	9230	0
522	20240415	101200	131170720	9230	9230	9230	9230	0
523	20240415	101100	131170720	9230	9230	9230	9230	31
524	20240415	101000	130884590	9230	9230	9230	9230	5
525	20240415	100900	130838440	9230	9230	9230	9230	4
526	20240415	100800	130801520	9230	9230	9230	9230	10
527	20240415	100700	130709220	9230	9230	9230	9230	0
528	20240415	100600	130709220	9230	9230	9230	9230	1
529	20240415	100500	130699990	9230	9230	9230	9230	11
530	20240415	100400	130598460	9230	9230	9230	9230	3
531	20240415	100300	130570770	9230	9230	9230	9230	0
532	20240415	100200	130570770	9230	9180	9230	9180	416
533	20240415	100100	126748430	9190	9230	9230	9180	401
534	20240415	100000	123063210	9190	9200	9200	9190	210
535	20240415	095900	121133110	9200	9200	9210	9200	196
536	20240415	095800	119329900	9210	9210	9210	9210	0
537	20240415	095700	119329900	9210	9210	9210	9210	29
538	20240415	095600	119062810	9240	9240	9240	9240	1
539	20240415	095500	119053570	9220	9220	9220	9220	912
540	20240415	095400	110644930	9220	9220	9220	9220	0
541	20240415	095300	110644930	9220	9220	9220	9220	86
542	20240415	095200	109852010	9220	9220	9220	9220	15
543	20240415	095100	109713710	9200	9200	9200	9200	0
544	20240415	095000	109713710	9200	9200	9200	9200	0
545	20240415	094900	109713710	9200	9200	9200	9200	0
546	20240415	094800	109713710	9200	9200	9200	9200	0
547	20240415	094700	109713710	9200	9200	9200	9200	88
548	20240415	094600	108904110	9200	9200	9200	9200	0
549	20240415	094500	108904110	9200	9210	9210	9200	238
550	20240415	094400	106714170	9210	9210	9210	9210	0
551	20240415	094300	106714170	9210	9210	9210	9210	0
552	20240415	094200	106714170	9210	9210	9210	9210	109
553	20240415	094100	105710280	9200	9200	9200	9200	0
554	20240415	094000	105710280	9200	9210	9210	9200	250
555	20240415	093900	103409190	9200	9200	9200	9200	301
556	20240415	093800	100639990	9200	9200	9200	9200	173
557	20240415	093700	99048390	9190	9180	9190	9180	566
558	20240415	093600	93847190	9180	9180	9180	9180	1
559	20240415	093500	93838010	9170	9160	9170	9150	700
560	20240415	093400	87423570	9170	9170	9170	9170	10
561	20240415	093300	87331870	9170	9170	9170	9170	0
562	20240415	093200	87331870	9170	9170	9170	9170	0
563	20240415	093100	87331870	9170	9170	9170	9170	1231
564	20240415	093000	76043600	9170	9180	9180	9170	52
565	20240415	092900	75566750	9180	9180	9180	9180	399
566	20240415	092800	71903930	9180	9180	9180	9180	0
567	20240415	092700	71903930	9180	9180	9180	9180	1
568	20240415	092600	71894750	9180	9150	9180	9150	103
569	20240415	092500	70952270	9150	9150	9150	9150	50
570	20240415	092400	70494770	9120	9120	9120	9120	0
571	20240415	092300	70494770	9120	9120	9120	9120	0
572	20240415	092200	70494770	9120	9120	9120	9120	20
573	20240415	092100	70312370	9120	9130	9130	9120	2366
574	20240415	092000	48714020	9130	9150	9150	9120	1461
575	20240415	091900	35365910	9180	9160	9180	9160	111
576	20240415	091800	34348930	9160	9160	9160	9160	100
577	20240415	091700	33432930	9150	9150	9150	9150	0
578	20240415	091600	33432930	9150	9150	9150	9150	0
579	20240415	091500	33432930	9150	9150	9150	9150	30
580	20240415	091400	33158430	9150	9150	9150	9150	0
581	20240415	091300	33158430	9150	9150	9150	9150	0
582	20240415	091200	33158430	9150	9170	9170	9150	1184
583	20240415	091100	22320790	9180	9180	9180	9180	130
584	20240415	091000	21127390	9180	9180	9180	9180	1
585	20240415	090900	21118210	9190	9190	9190	9190	100
586	20240415	090800	20199210	9200	9200	9200	9200	3
587	20240415	090700	20171610	9200	9200	9200	9200	26
588	20240415	090600	19932410	9180	9150	9180	9150	271
589	20240415	090500	17452430	9150	9170	9170	9150	499
590	20240415	090400	12883680	9180	9200	9200	9180	757
591	20240415	090300	5931380	9190	9190	9190	9190	206
592	20240415	090200	4038240	9190	9240	9240	9190	139
593	20240415	090100	2759580	9200	9200	9200	9200	0
594	20240415	090000	2759580	9200	9190	9330	9190	300