KissMeData/011560/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185200	655751500	9280	9280	9280	9280	1450
3	20240416	185100	655751500	9280	9280	9280	9280	0
4	20240416	185000	655751500	9280	9280	9280	9280	0
5	20240416	184900	655751500	9280	9280	9280	9280	0
6	20240416	184800	655751500	9280	9280	9280	9280	0
7	20240416	184700	655751500	9280	9280	9280	9280	0
8	20240416	184600	655751500	9280	9280	9280	9280	0
9	20240416	184500	655751500	9280	9280	9280	9280	0
10	20240416	184400	655751500	9280	9280	9280	9280	0
11	20240416	184300	655751500	9280	9280	9280	9280	0
12	20240416	184200	655751500	9280	9280	9280	9280	0
13	20240416	184100	655751500	9280	9280	9280	9280	0
14	20240416	184000	655751500	9280	9280	9280	9280	0
15	20240416	183900	655751500	9280	9280	9280	9280	0
16	20240416	183800	655751500	9280	9280	9280	9280	0
17	20240416	183700	655751500	9280	9280	9280	9280	0
18	20240416	183600	655751500	9280	9280	9280	9280	0
19	20240416	183500	655751500	9280	9280	9280	9280	0
20	20240416	183400	655751500	9280	9280	9280	9280	0
21	20240416	183300	655751500	9280	9280	9280	9280	0
22	20240416	183200	655751500	9280	9280	9280	9280	0
23	20240416	183100	655751500	9280	9280	9280	9280	0
24	20240416	183000	655751500	9280	9280	9280	9280	0
25	20240416	182900	655751500	9280	9280	9280	9280	0
26	20240416	182800	655751500	9280	9280	9280	9280	0
27	20240416	182700	655751500	9280	9280	9280	9280	0
28	20240416	182600	655751500	9280	9280	9280	9280	0
29	20240416	182500	655751500	9280	9280	9280	9280	0
30	20240416	182400	655751500	9280	9280	9280	9280	0
31	20240416	182300	655751500	9280	9280	9280	9280	0
32	20240416	182200	655751500	9280	9280	9280	9280	1450
33	20240416	182100	655751500	9280	9280	9280	9280	0
34	20240416	182000	655751500	9280	9280	9280	9280	0
35	20240416	181900	655751500	9280	9280	9280	9280	0
36	20240416	181800	655751500	9280	9280	9280	9280	0
37	20240416	181700	655751500	9280	9280	9280	9280	0
38	20240416	181600	655751500	9280	9280	9280	9280	0
39	20240416	181500	655751500	9280	9280	9280	9280	0
40	20240416	181400	655751500	9280	9280	9280	9280	0
41	20240416	181300	655751500	9280	9280	9280	9280	0
42	20240416	181200	655751500	9280	9280	9280	9280	0
43	20240416	181100	655751500	9280	9280	9280	9280	0
44	20240416	181000	655751500	9280	9280	9280	9280	0
45	20240416	180900	655751500	9280	9280	9280	9280	0
46	20240416	180800	655751500	9280	9280	9280	9280	0
47	20240416	180700	655751500	9280	9280	9280	9280	0
48	20240416	180600	655751500	9280	9280	9280	9280	0
49	20240416	180500	655751500	9280	9280	9280	9280	0
50	20240416	180400	655751500	9280	9280	9280	9280	0
51	20240416	180300	655751500	9280	9280	9280	9280	0
52	20240416	180200	655751500	9280	9280	9280	9280	0
53	20240416	180100	655751500	9280	9280	9280	9280	0
54	20240416	180000	655751500	9280	9280	9280	9280	0
55	20240416	175900	655751500	9280	9280	9280	9280	0
56	20240416	175800	655751500	9280	9280	9280	9280	0
57	20240416	175700	655751500	9280	9280	9280	9280	0
58	20240416	175600	655751500	9280	9280	9280	9280	0
59	20240416	175500	655751500	9280	9280	9280	9280	0
60	20240416	175400	655751500	9280	9280	9280	9280	0
61	20240416	175300	655751500	9280	9280	9280	9280	0
62	20240416	175200	655751500	9280	9280	9280	9280	1450
63	20240416	175100	655751500	9280	9280	9280	9280	0
64	20240416	175000	655751500	9280	9280	9280	9280	0
65	20240416	174900	655751500	9280	9280	9280	9280	0
66	20240416	174800	655751500	9280	9280	9280	9280	0
67	20240416	174700	655751500	9280	9280	9280	9280	0
68	20240416	174600	655751500	9280	9280	9280	9280	0
69	20240416	174500	655751500	9280	9280	9280	9280	0
70	20240416	174400	655751500	9280	9280	9280	9280	0
71	20240416	174300	655751500	9280	9280	9280	9280	0
72	20240416	174200	655751500	9280	9280	9280	9280	0
73	20240416	174100	655751500	9280	9280	9280	9280	0
74	20240416	174000	655751500	9280	9280	9280	9280	0
75	20240416	173900	655751500	9280	9280	9280	9280	0
76	20240416	173800	655751500	9280	9280	9280	9280	0
77	20240416	173700	655751500	9280	9280	9280	9280	0
78	20240416	173600	655751500	9280	9280	9280	9280	0
79	20240416	173500	655751500	9280	9280	9280	9280	0
80	20240416	173400	655751500	9280	9280	9280	9280	0
81	20240416	173300	655751500	9280	9280	9280	9280	0
82	20240416	173200	655751500	9280	9280	9280	9280	0
83	20240416	173100	655751500	9280	9280	9280	9280	0
84	20240416	173000	655751500	9280	9280	9280	9280	0
85	20240416	172900	655751500	9280	9280	9280	9280	0
86	20240416	172800	655751500	9280	9280	9280	9280	0
87	20240416	172700	655751500	9280	9280	9280	9280	0
88	20240416	172600	655751500	9280	9280	9280	9280	0
89	20240416	172500	655751500	9280	9280	9280	9280	0
90	20240416	172400	655751500	9280	9280	9280	9280	0
91	20240416	172300	655751500	9280	9280	9280	9280	0
92	20240416	172200	655751500	9280	9280	9280	9280	1450
93	20240416	172100	655751500	9280	9280	9280	9280	0
94	20240416	172000	655751500	9280	9280	9280	9280	0
95	20240416	171900	655751500	9280	9280	9280	9280	0
96	20240416	171800	655751500	9280	9280	9280	9280	0
97	20240416	171700	655751500	9280	9280	9280	9280	0
98	20240416	171600	655751500	9280	9280	9280	9280	0
99	20240416	171500	655751500	9280	9280	9280	9280	0
100	20240416	171400	655751500	9280	9280	9280	9280	0
101	20240416	171300	655751500	9280	9280	9280	9280	0
102	20240416	171200	655751500	9280	9280	9280	9280	0
103	20240416	171100	655751500	9280	9280	9280	9280	0
104	20240416	171000	655751500	9280	9280	9280	9280	0
105	20240416	170900	655751500	9280	9280	9280	9280	0
106	20240416	170800	655751500	9280	9280	9280	9280	0
107	20240416	170700	655751500	9280	9280	9280	9280	0
108	20240416	170600	655751500	9280	9280	9280	9280	0
109	20240416	170500	655751500	9280	9280	9280	9280	0
110	20240416	170400	655751500	9280	9280	9280	9280	0
111	20240416	170300	655751500	9280	9280	9280	9280	0
112	20240416	170200	655751500	9280	9280	9280	9280	0
113	20240416	170100	655751500	9280	9280	9280	9280	0
114	20240416	170000	655751500	9280	9280	9280	9280	0
115	20240416	165900	655751500	9280	9280	9280	9280	0
116	20240416	165800	655751500	9280	9280	9280	9280	0
117	20240416	165700	655751500	9280	9280	9280	9280	0
118	20240416	165600	655751500	9280	9280	9280	9280	0
119	20240416	165500	655751500	9280	9280	9280	9280	0
120	20240416	165400	655751500	9280	9280	9280	9280	0
121	20240416	165300	655751500	9280	9280	9280	9280	0
122	20240416	165200	655751500	9280	9280	9280	9280	1450
123	20240416	165100	655751500	9280	9280	9280	9280	0
124	20240416	165000	655751500	9280	9280	9280	9280	0
125	20240416	164900	655751500	9280	9280	9280	9280	0
126	20240416	164800	655751500	9280	9280	9280	9280	0
127	20240416	164700	655751500	9280	9280	9280	9280	0
128	20240416	164600	655751500	9280	9280	9280	9280	0
129	20240416	164500	655751500	9280	9280	9280	9280	0
130	20240416	164400	655751500	9280	9280	9280	9280	0
131	20240416	164300	655751500	9280	9280	9280	9280	0
132	20240416	164200	655751500	9280	9280	9280	9280	0
133	20240416	164100	655751500	9280	9280	9280	9280	0
134	20240416	164000	655751500	9280	9280	9280	9280	0
135	20240416	163900	655751500	9280	9280	9280	9280	0
136	20240416	163800	655751500	9280	9280	9280	9280	0
137	20240416	163700	655751500	9280	9280	9280	9280	0
138	20240416	163600	655751500	9280	9280	9280	9280	0
139	20240416	163500	655751500	9280	9280	9280	9280	0
140	20240416	163400	655751500	9280	9280	9280	9280	0
141	20240416	163300	655751500	9280	9280	9280	9280	0
142	20240416	163200	655751500	9280	9280	9280	9280	0
143	20240416	163100	655751500	9280	9280	9280	9280	0
144	20240416	163000	655751500	9280	9280	9280	9280	0
145	20240416	162900	655751500	9280	9280	9280	9280	0
146	20240416	162800	655751500	9280	9280	9280	9280	0
147	20240416	162700	655751500	9280	9280	9280	9280	0
148	20240416	162600	655751500	9280	9280	9280	9280	0
149	20240416	162500	655751500	9280	9280	9280	9280	0
150	20240416	162400	655751500	9280	9280	9280	9280	0
151	20240416	162300	655751500	9280	9280	9280	9280	0
152	20240416	162200	655751500	9280	9280	9280	9280	1450
153	20240416	162100	655751500	9280	9280	9280	9280	0
154	20240416	162000	655751500	9280	9280	9280	9280	0
155	20240416	161900	655751500	9280	9280	9280	9280	0
156	20240416	161800	655751500	9280	9280	9280	9280	0
157	20240416	161700	655751500	9280	9280	9280	9280	0
158	20240416	161600	655751500	9280	9280	9280	9280	0
159	20240416	161500	655751500	9280	9280	9280	9280	0
160	20240416	161400	655751500	9280	9280	9280	9280	0
161	20240416	161300	655751500	9280	9280	9280	9280	0
162	20240416	161200	655751500	9280	9280	9280	9280	0
163	20240416	161100	655751500	9280	9280	9280	9280	0
164	20240416	161000	655751500	9280	9280	9280	9280	0
165	20240416	160900	655751500	9280	9280	9280	9280	0
166	20240416	160800	655751500	9280	9280	9280	9280	0
167	20240416	160700	655751500	9280	9280	9280	9280	0
168	20240416	160600	655751500	9280	9280	9280	9280	0
169	20240416	160500	655751500	9280	9280	9280	9280	0
170	20240416	160400	655751500	9280	9280	9280	9280	0
171	20240416	160300	655751500	9280	9280	9280	9280	0
172	20240416	160200	655751500	9280	9280	9280	9280	0
173	20240416	160100	655751500	9280	9280	9280	9280	0
174	20240416	160000	655751500	9280	9280	9280	9280	0
175	20240416	155900	655751500	9280	9280	9280	9280	0
176	20240416	155800	655751500	9280	9280	9280	9280	0
177	20240416	155700	655751500	9280	9280	9280	9280	0
178	20240416	155600	655751500	9280	9280	9280	9280	0
179	20240416	155500	655751500	9280	9280	9280	9280	0
180	20240416	155400	655751500	9280	9280	9280	9280	0
181	20240416	155300	655751500	9280	9280	9280	9280	0
182	20240416	155200	655751500	9280	9280	9280	9280	1450
183	20240416	155100	655751500	9280	9280	9280	9280	0
184	20240416	155000	655751500	9280	9280	9280	9280	0
185	20240416	154900	655751500	9280	9280	9280	9280	0
186	20240416	154800	655751500	9280	9280	9280	9280	0
187	20240416	154700	655751500	9280	9280	9280	9280	0
188	20240416	154600	655751500	9280	9280	9280	9280	0
189	20240416	154500	655751500	9280	9280	9280	9280	0
190	20240416	154400	655751500	9280	9280	9280	9280	0
191	20240416	154300	655751500	9280	9280	9280	9280	0
192	20240416	154200	655751500	9280	9280	9280	9280	0
193	20240416	154100	655751500	9280	9280	9280	9280	0
194	20240416	154000	655751500	9280	9280	9280	9280	0
195	20240416	153900	655751500	9280	9280	9280	9280	0
196	20240416	153800	655751500	9280	9280	9280	9280	0
197	20240416	153700	655751500	9280	9280	9280	9280	0
198	20240416	153600	655751500	9280	9280	9280	9280	0
199	20240416	153500	655751500	9280	9280	9280	9280	0
200	20240416	153400	655751500	9280	9280	9280	9280	0
201	20240416	153300	655751500	9280	9280	9280	9280	0
202	20240416	153200	655751500	9280	9280	9280	9280	0
203	20240416	153100	655751500	9280	9280	9280	9280	0
204	20240416	153000	655751500	9280	9280	9280	9280	1450
205	20240416	152900	642295500	9290	9290	9290	9290	0
206	20240416	152800	642295500	9290	9290	9290	9290	0
207	20240416	152700	642295500	9290	9290	9290	9290	0
208	20240416	152600	642295500	9290	9290	9290	9290	0
209	20240416	152500	642295500	9290	9290	9290	9290	0
210	20240416	152400	642295500	9290	9290	9290	9290	0
211	20240416	152300	642295500	9290	9290	9290	9290	0
212	20240416	152200	642295500	9290	9290	9290	9290	0
213	20240416	152100	642295500	9290	9290	9290	9290	0
214	20240416	152000	642295500	9290	9290	9290	9290	0
215	20240416	151900	642295500	9290	9240	9340	9210	954
216	20240416	151800	633423980	9260	9280	9350	9190	646
217	20240416	151700	627466470	9370	9330	9380	9280	4841
218	20240416	151600	582226620	9380	9210	9380	9210	6584
219	20240416	151500	521072600	9210	9210	9210	9210	0
220	20240416	151400	521072600	9210	9210	9210	9210	0
221	20240416	151300	521072600	9210	9210	9210	9210	0
222	20240416	151200	521072600	9210	9210	9210	9210	3
223	20240416	151100	521044970	9210	9170	9210	9170	38
224	20240416	151000	520696350	9180	9200	9200	9180	4
225	20240416	150900	520659580	9210	9210	9210	9210	0
226	20240416	150800	520659580	9210	9210	9210	9210	0
227	20240416	150700	520659580	9210	9210	9210	9210	0
228	20240416	150600	520659580	9210	9210	9210	9210	0
229	20240416	150500	520659580	9210	9210	9210	9210	0
230	20240416	150400	520659580	9210	9210	9210	9210	0
231	20240416	150300	520659580	9210	9210	9210	9210	0
232	20240416	150200	520659580	9210	9210	9210	9210	10
233	20240416	150100	520567480	9210	9210	9210	9210	0
234	20240416	150000	520567480	9210	9210	9210	9210	0
235	20240416	145900	520567480	9210	9210	9210	9210	0
236	20240416	145800	520567480	9210	9210	9210	9210	0
237	20240416	145700	520567480	9210	9210	9210	9210	0
238	20240416	145600	520567480	9210	9210	9210	9210	0
239	20240416	145500	520567480	9210	9210	9210	9210	0
240	20240416	145400	520567480	9210	9210	9210	9210	0
241	20240416	145300	520567480	9210	9210	9210	9210	0
242	20240416	145200	520567480	9210	9210	9210	9210	0
243	20240416	145100	520567480	9210	9210	9210	9210	1
244	20240416	145000	520558270	9170	9170	9170	9170	20
245	20240416	144900	520374870	9160	9160	9160	9160	0
246	20240416	144800	520374870	9160	9160	9160	9160	260
247	20240416	144700	517993270	9170	9170	9170	9170	0
248	20240416	144600	517993270	9170	9170	9170	9170	130
249	20240416	144500	516801170	9150	9150	9150	9150	0
250	20240416	144400	516801170	9150	9150	9150	9150	0
251	20240416	144300	516801170	9150	9150	9150	9150	0
252	20240416	144200	516801170	9150	9170	9170	9150	389
253	20240416	144100	513238820	9170	9170	9170	9170	0
254	20240416	144000	513238820	9170	9170	9170	9170	270
255	20240416	143900	510762920	9210	9210	9210	9210	0
256	20240416	143800	510762920	9210	9210	9210	9210	1
257	20240416	143700	510753710	9160	9160	9160	9160	0
258	20240416	143600	510753710	9160	9170	9170	9160	1000
259	20240416	143500	501592010	9160	9160	9160	9160	0
260	20240416	143400	501592010	9160	9170	9170	9160	100
261	20240416	143300	500675810	9210	9190	9210	9170	151
262	20240416	143200	499289860	9190	9210	9210	9190	250
263	20240416	143100	496990670	9240	9240	9240	9240	0
264	20240416	143000	496990670	9240	9230	9240	9230	1027
265	20240416	142900	487511450	9230	9230	9230	9230	1
266	20240416	142800	487502220	9190	9190	9190	9190	703
267	20240416	142700	481041650	9190	9190	9190	9190	396
268	20240416	142600	477402410	9190	9200	9200	9190	1927
269	20240416	142500	459693060	9190	9190	9190	9190	2
270	20240416	142400	459674680	9190	9190	9190	9190	0
271	20240416	142300	459674680	9190	9190	9190	9190	234
272	20240416	142200	457524220	9190	9190	9190	9190	22
273	20240416	142100	457322040	9160	9160	9160	9160	0
274	20240416	142000	457322040	9160	9160	9160	9160	0
275	20240416	141900	457322040	9160	9160	9160	9160	0
276	20240416	141800	457322040	9160	9160	9160	9160	0
277	20240416	141700	457322040	9160	9160	9160	9160	0
278	20240416	141600	457322040	9160	9230	9230	9160	11
279	20240416	141500	457220580	9230	9230	9230	9230	100
280	20240416	141400	456297580	9230	9210	9230	9190	512
281	20240416	141300	451578270	9200	9200	9200	9200	286
282	20240416	141200	448947070	9200	9200	9200	9200	180
283	20240416	141100	447291070	9170	9170	9170	9170	110
284	20240416	141000	446282370	9200	9180	9200	9180	100
285	20240416	140900	445362570	9180	9180	9180	9180	780
286	20240416	140800	438202170	9180	9160	9180	9160	121
287	20240416	140700	437091540	9160	9140	9160	9140	610
288	20240416	140600	431504300	9130	9130	9130	9130	100
289	20240416	140500	430591300	9120	9120	9120	9120	0
290	20240416	140400	430591300	9120	9110	9120	9110	400
291	20240416	140300	426945450	9090	9090	9090	9090	15
292	20240416	140200	426809100	9090	9090	9090	9090	0
293	20240416	140100	426809100	9090	9090	9090	9090	0
294	20240416	140000	426809100	9090	9090	9090	9090	0
295	20240416	135900	426809100	9090	9090	9090	9090	0
296	20240416	135800	426809100	9090	9090	9090	9090	0
297	20240416	135700	426809100	9090	9100	9100	9090	200
298	20240416	135600	424990500	9090	9090	9090	9090	0
299	20240416	135500	424990500	9090	9090	9090	9090	0
300	20240416	135400	424990500	9090	9090	9090	9090	0
301	20240416	135300	424990500	9090	9090	9090	9090	0
302	20240416	135200	424990500	9090	9090	9090	9090	0
303	20240416	135100	424990500	9090	9090	9090	9090	0
304	20240416	135000	424990500	9090	9080	9090	9080	831
305	20240416	134900	417442020	9090	9090	9090	9090	80
306	20240416	134800	416714820	9090	9090	9090	9090	150
307	20240416	134700	415351320	9090	9090	9090	9090	161
308	20240416	134600	413887830	9110	9100	9110	9100	300
309	20240416	134500	411156830	9130	9110	9130	9110	319
310	20240416	134400	408249720	9120	9120	9120	9100	937
311	20240416	134300	399714800	9150	9150	9150	9150	1
312	20240416	134200	399705650	9150	9150	9150	9150	1
313	20240416	134100	399696500	9130	9150	9150	9130	21
314	20240416	134000	399504750	9150	9150	9150	9150	0
315	20240416	133900	399504750	9150	9150	9150	9150	1
316	20240416	133800	399495600	9150	9150	9150	9150	1
317	20240416	133700	399486450	9150	9150	9150	9150	16
318	20240416	133600	399340050	9150	9150	9150	9150	1
319	20240416	133500	399330900	9150	9150	9150	9150	0
320	20240416	133400	399330900	9150	9150	9150	9150	1
321	20240416	133300	399321750	9140	9140	9140	9140	1
322	20240416	133200	399312610	9140	9140	9140	9140	85
323	20240416	133100	398535710	9140	9140	9140	9140	1
324	20240416	133000	398526570	9140	9140	9140	9140	1
325	20240416	132900	398517430	9140	9140	9140	9140	0
326	20240416	132800	398517430	9140	9140	9140	9140	37
327	20240416	132700	398179250	9140	9140	9140	9140	1
328	20240416	132600	398170110	9150	9150	9150	9150	1
329	20240416	132500	398160960	9160	9160	9160	9160	1
330	20240416	132400	398151800	9160	9160	9160	9160	1
331	20240416	132300	398142640	9160	9160	9160	9160	0
332	20240416	132200	398142640	9160	9160	9160	9160	1
333	20240416	132100	398133480	9160	9160	9160	9160	1
334	20240416	132000	398124320	9160	9160	9160	9160	1
335	20240416	131900	398115160	9160	9160	9160	9160	1
336	20240416	131800	398106000	9160	9160	9160	9160	1
337	20240416	131700	398096840	9160	9160	9160	9160	0
338	20240416	131600	398096840	9160	9160	9160	9160	1
339	20240416	131500	398087680	9160	9160	9160	9160	1
340	20240416	131400	398078520	9160	9150	9160	9150	11
341	20240416	131300	397977860	9160	9160	9160	9160	1
342	20240416	131200	397968700	9160	9120	9160	9120	17
343	20240416	131100	397813620	9100	9110	9110	9100	98
344	20240416	131000	396921380	9160	9120	9160	9110	392
345	20240416	130900	393348000	9130	9140	9140	9130	1337
346	20240416	130800	381134070	9150	9150	9160	9150	201
347	20240416	130700	379294910	9160	9160	9160	9160	1
348	20240416	130600	379285750	9140	9140	9140	9140	289
349	20240416	130500	376644290	9140	9150	9150	9140	20
350	20240416	130400	376461400	9160	9160	9160	9160	111
351	20240416	130300	375444640	9160	9200	9200	9160	111
352	20240416	130200	374427840	9200	9160	9200	9160	211
353	20240416	130100	372495040	9160	9200	9200	9160	111
354	20240416	130000	371478240	9200	9200	9200	9200	1
355	20240416	125900	371469040	9160	9170	9170	9160	174
356	20240416	125800	369874570	9200	9200	9200	9200	1
357	20240416	125700	369865370	9200	9200	9200	9200	1
358	20240416	125600	369856170	9170	9170	9170	9170	438
359	20240416	125500	365839710	9160	9160	9160	9160	130
360	20240416	125400	364648910	9160	9160	9160	9160	0
361	20240416	125300	364648910	9160	9160	9160	9160	1
362	20240416	125200	364639750	9160	9160	9160	9160	1
363	20240416	125100	364630590	9160	9150	9160	9150	2
364	20240416	125000	364612280	9160	9160	9160	9160	1
365	20240416	124900	364603120	9160	9160	9160	9160	1
366	20240416	124800	364593960	9160	9160	9160	9160	0
367	20240416	124700	364593960	9160	9160	9160	9160	173
368	20240416	124600	363009280	9160	9160	9160	9160	101
369	20240416	124500	362084120	9160	9160	9160	9160	2
370	20240416	124400	362065800	9160	9160	9160	9160	1
371	20240416	124300	362056640	9160	9160	9160	9160	1
372	20240416	124200	362047480	9160	9160	9160	9160	0
373	20240416	124100	362047480	9160	9150	9160	9150	11
374	20240416	124000	361946820	9120	9160	9160	9120	3
375	20240416	123900	361919420	9160	9160	9160	9160	1
376	20240416	123800	361910260	9160	9160	9160	9160	1
377	20240416	123700	361901100	9120	9160	9160	9120	98
378	20240416	123600	361007300	9120	9140	9140	9120	257
379	20240416	123500	358662600	9140	9130	9140	9130	40
380	20240416	123400	358297390	9140	9150	9150	9140	17
381	20240416	123300	358142000	9150	9150	9150	9150	1
382	20240416	123200	358132850	9150	9150	9150	9150	1
383	20240416	123100	358123700	9150	9150	9150	9150	1
384	20240416	123000	358114550	9150	9150	9150	9150	0
385	20240416	122900	358114550	9150	9150	9150	9150	1
386	20240416	122800	358105400	9150	9150	9150	9150	1
387	20240416	122700	358096250	9150	9160	9160	9150	111
388	20240416	122600	357080490	9150	9150	9160	9150	12
389	20240416	122500	356970680	9150	9150	9160	9150	39
390	20240416	122400	356613740	9160	9160	9160	9160	0
391	20240416	122300	356613740	9160	9150	9160	9140	22
392	20240416	122200	356412520	9160	9160	9160	9160	2
393	20240416	122100	356394200	9140	9170	9170	9140	93
394	20240416	122000	355544120	9140	9170	9170	9140	104
395	20240416	121900	354593500	9160	9160	9160	9160	1202
396	20240416	121800	343583180	9140	9140	9140	9140	10
397	20240416	121700	343491780	9140	9150	9160	9140	34
398	20240416	121600	343180740	9160	9140	9160	9140	102
399	20240416	121500	342248420	9140	9140	9140	9140	22
400	20240416	121400	342047340	9140	9120	9140	9120	354
401	20240416	121300	338818660	9110	9110	9110	9110	64
402	20240416	121200	338235620	9110	9110	9110	9110	7
403	20240416	121100	338171850	9110	9110	9110	9110	26
404	20240416	121000	337934990	9110	9110	9110	9110	2
405	20240416	120900	337916770	9110	9110	9110	9110	11
406	20240416	120800	337816560	9110	9110	9110	9110	597
407	20240416	120700	332377890	9110	9110	9110	9110	500
408	20240416	120600	327822890	9110	9110	9110	9100	58
409	20240416	120500	327294550	9110	9110	9110	9110	2
410	20240416	120400	327276330	9110	9110	9110	9110	2
411	20240416	120300	327258110	9090	9080	9110	9080	146
412	20240416	120200	325931370	9080	9110	9110	9080	1958
413	20240416	120100	308146010	9110	9110	9110	9110	0
414	20240416	120000	308146010	9110	9100	9110	9100	825
415	20240416	115900	300638490	9100	9110	9110	9100	44
416	20240416	115800	300238050	9110	9110	9110	9110	2
417	20240416	115700	300219830	9110	9110	9110	9110	12
418	20240416	115600	300110510	9110	9110	9110	9110	2
419	20240416	115500	300092290	9110	9110	9110	9110	0
420	20240416	115400	300092290	9110	9110	9110	9110	2
421	20240416	115300	300074070	9090	9110	9110	9090	371
422	20240416	115200	296701540	9090	9120	9120	9090	325
423	20240416	115100	293744730	9120	9130	9130	9120	395
424	20240416	115000	290141090	9130	9130	9130	9130	2
425	20240416	114900	290122830	9110	9110	9110	9110	222
426	20240416	114800	288100410	9100	9100	9100	9100	1092
427	20240416	114700	278163210	9100	9100	9100	9100	12
428	20240416	114600	278054010	9110	9110	9110	9110	2
429	20240416	114500	278035790	9110	9100	9110	9100	212
430	20240416	114400	276106490	9100	9090	9100	9090	806
431	20240416	114300	268778950	9090	9090	9090	9090	100
432	20240416	114200	267869950	9090	9090	9090	9090	2
433	20240416	114100	267851770	9080	9060	9080	9060	234
434	20240416	114000	265729190	9060	9060	9080	9060	168
435	20240416	113900	264207070	9080	9080	9080	9070	10
436	20240416	113800	264116320	9080	9080	9080	9080	0
437	20240416	113700	264116320	9080	9080	9080	9070	169
438	20240416	113600	262583310	9080	9080	9080	9080	2
439	20240416	113500	262565150	9090	9070	9090	9050	2002
440	20240416	113400	244431040	9090	9090	9090	9090	3
441	20240416	113300	244403770	9090	9090	9090	9090	2
442	20240416	113200	244385590	9070	9090	9090	9070	33
443	20240416	113100	244085730	9090	9090	9090	9090	7
444	20240416	113000	244022100	9090	9080	9090	9060	475
445	20240416	112900	239715130	9070	9080	9090	9070	190
446	20240416	112800	237991490	9080	9080	9080	9080	402
447	20240416	112700	234341330	9080	9080	9080	9080	2
448	20240416	112600	234323170	9070	9070	9070	9070	101
449	20240416	112500	233407100	9070	9060	9070	9060	45
450	20240416	112400	232999380	9070	9060	9070	9060	662
451	20240416	112300	227001640	9060	9060	9060	9060	451
452	20240416	112200	222915580	9070	9070	9070	9070	2
453	20240416	112100	222897440	9070	9060	9070	9060	13
454	20240416	112000	222779650	9070	9060	9070	9060	10
455	20240416	111900	222689000	9090	9060	9090	9060	450
456	20240416	111800	218611940	9060	9100	9100	9050	837
457	20240416	111700	211028490	9100	9100	9100	9100	5
458	20240416	111600	210982990	9100	9060	9100	9060	102
459	20240416	111500	210058790	9070	9090	9130	9070	806
460	20240416	111400	202742480	9090	9090	9090	9090	0
461	20240416	111300	202742480	9090	9130	9130	9090	114
462	20240416	111200	201706140	9130	9130	9130	9130	2
463	20240416	111100	201687880	9130	9130	9130	9130	2
464	20240416	111000	201669620	9130	9130	9130	9130	2
465	20240416	110900	201651360	9070	9130	9130	9070	2002
466	20240416	110800	183474480	9130	9130	9130	9130	0
467	20240416	110700	183474480	9130	9100	9130	9100	102
468	20240416	110600	182546220	9130	9130	9130	9130	2
469	20240416	110500	182527960	9130	9100	9130	9100	148
470	20240416	110400	181180170	9130	9130	9130	9130	2
471	20240416	110300	181161910	9130	9130	9130	9130	2
472	20240416	110200	181143650	9130	9130	9130	9130	0
473	20240416	110100	181143650	9130	9110	9130	9110	20
474	20240416	110000	180961300	9130	9110	9130	9110	55
475	20240416	105900	180460210	9110	9110	9110	9110	118
476	20240416	105800	179385230	9110	9110	9110	9110	2
477	20240416	105700	179367010	9110	9110	9110	9110	1
478	20240416	105600	179357900	9110	9100	9110	9080	1398
479	20240416	105500	166658080	9110	9110	9110	9110	2
480	20240416	105400	166639860	9110	9110	9110	9110	4
481	20240416	105300	166603420	9110	9110	9110	9110	2
482	20240416	105200	166585200	9100	9110	9110	9100	25
483	20240416	105100	166357680	9110	9110	9110	9110	6
484	20240416	105000	166303020	9110	9110	9110	9110	5
485	20240416	104900	166257470	9110	9110	9110	9110	2
486	20240416	104800	166239250	9110	9110	9110	9110	2
487	20240416	104700	166221030	9110	9110	9110	9110	2
488	20240416	104600	166202810	9120	9120	9120	9120	3
489	20240416	104500	166175450	9090	9110	9110	9090	74
490	20240416	104400	165501350	9120	9120	9120	9120	2
491	20240416	104300	165483110	9120	9120	9120	9120	13
492	20240416	104200	165364550	9090	9130	9130	9090	509
493	20240416	104100	160737580	9140	9150	9150	9100	615
494	20240416	104000	155128980	9110	9120	9150	9110	433
495	20240416	103900	151183170	9150	9150	9150	9150	0
496	20240416	103800	151183170	9150	9110	9150	9110	13
497	20240416	103700	151064660	9110	9120	9120	9110	772
498	20240416	103600	144029600	9160	9140	9160	9120	202
499	20240416	103500	142186570	9160	9160	9160	9160	112
500	20240416	103400	141160650	9160	9160	9160	9160	2
501	20240416	103300	141142330	9160	9160	9160	9160	0
502	20240416	103200	141142330	9160	9160	9160	9160	2
503	20240416	103100	141124010	9160	9140	9160	9140	15
504	20240416	103000	140986870	9140	9160	9160	9140	37
505	20240416	102900	140648610	9170	9170	9170	9170	2
506	20240416	102800	140630270	9170	9170	9170	9170	3
507	20240416	102700	140602760	9120	9170	9170	9120	413
508	20240416	102600	136832040	9170	9170	9170	9170	2
509	20240416	102500	136813700	9170	9170	9170	9170	30
510	20240416	102400	136538600	9170	9170	9170	9170	2
511	20240416	102300	136520260	9170	9170	9170	9170	2
512	20240416	102200	136501920	9170	9170	9170	9170	2
513	20240416	102100	136483580	9120	9120	9120	9120	0
514	20240416	102000	136483580	9120	9170	9170	9120	202
515	20240416	101900	134640240	9170	9130	9170	9130	1203
516	20240416	101800	123645300	9130	9130	9140	9130	91
517	20240416	101700	122814450	9130	9150	9170	9130	717
518	20240416	101600	116262640	9170	9170	9170	9170	0
519	20240416	101500	116262640	9170	9150	9170	9150	88
520	20240416	101400	115457400	9170	9170	9170	9170	4
521	20240416	101300	115420720	9170	9170	9170	9170	2
522	20240416	101200	115402380	9150	9170	9170	9150	8
523	20240416	101100	115329140	9150	9170	9170	9150	152
524	20240416	101000	113938300	9170	9170	9170	9170	0
525	20240416	100900	113938300	9170	9170	9170	9170	2
526	20240416	100800	113919960	9160	9200	9200	9160	112
527	20240416	100700	112893960	9200	9240	9240	9160	98
528	20240416	100600	111995800	9240	9240	9240	9240	2
529	20240416	100500	111977320	9200	9200	9200	9200	160
530	20240416	100400	110505320	9200	9200	9200	9200	6
531	20240416	100300	110450120	9200	9150	9200	9140	1555
532	20240416	100200	96222310	9150	9150	9150	9150	1001
533	20240416	100100	87063160	9190	9180	9190	9160	265
534	20240416	100000	84635620	9190	9170	9190	9170	371
535	20240416	095900	81233510	9180	9190	9190	9180	28
536	20240416	095800	80976410	9190	9200	9200	9190	5
537	20240416	095700	80930420	9200	9200	9200	9200	29
538	20240416	095600	80663620	9200	9200	9200	9200	2
539	20240416	095500	80645220	9200	9200	9200	9200	3
540	20240416	095400	80617620	9200	9200	9200	9200	43
541	20240416	095300	80222020	9200	9200	9200	9200	6
542	20240416	095200	80166820	9180	9180	9180	9180	140
543	20240416	095100	78881620	9180	9180	9180	9180	39
544	20240416	095000	78523600	9180	9180	9180	9180	19
545	20240416	094900	78349180	9180	9180	9180	9180	2
546	20240416	094800	78330820	9180	9200	9200	9180	82
547	20240416	094700	77577780	9200	9200	9200	9200	4
548	20240416	094600	77540980	9200	9200	9200	9200	0
549	20240416	094500	77540980	9200	9190	9200	9180	52
550	20240416	094400	77063160	9200	9200	9200	9200	30
551	20240416	094300	76787160	9200	9200	9200	9200	10
552	20240416	094200	76695160	9200	9200	9200	9200	2
553	20240416	094100	76676760	9200	9200	9200	9200	0
554	20240416	094000	76676760	9200	9200	9200	9200	2
555	20240416	093900	76658360	9180	9180	9180	9180	0
556	20240416	093800	76658360	9180	9180	9180	9180	0
557	20240416	093700	76658360	9180	9180	9180	9180	0
558	20240416	093600	76658360	9180	9180	9180	9180	0
559	20240416	093500	76658360	9180	9180	9180	9180	0
560	20240416	093400	76658360	9180	9180	9180	9180	0
561	20240416	093300	76658360	9180	9180	9180	9180	0
562	20240416	093200	76658360	9180	9180	9180	9180	0
563	20240416	093100	76658360	9180	9180	9180	9180	0
564	20240416	093000	76658360	9180	9180	9180	9180	0
565	20240416	092900	76658360	9180	9180	9180	9180	198
566	20240416	092800	74840720	9180	9180	9180	9180	10
567	20240416	092700	74748920	9180	9180	9180	9180	41
568	20240416	092600	74372540	9190	9190	9190	9190	6
569	20240416	092500	74317400	9190	9190	9190	9190	422
570	20240416	092400	70439220	9190	9200	9200	9190	3602
571	20240416	092300	37328840	9190	9190	9190	9190	0
572	20240416	092200	37328840	9190	9200	9200	9190	1373
573	20240416	092100	24699280	9200	9210	9210	9200	1000
574	20240416	092000	15495100	9210	9210	9210	9210	0
575	20240416	091900	15495100	9210	9210	9210	9210	0
576	20240416	091800	15495100	9210	9210	9210	9210	0
577	20240416	091700	15495100	9210	9210	9210	9210	0
578	20240416	091600	15495100	9210	9210	9210	9210	37
579	20240416	091500	15154330	9200	9200	9200	9200	0
580	20240416	091400	15154330	9200	9200	9200	9200	0
581	20240416	091300	15154330	9200	9200	9200	9200	315
582	20240416	091200	12256330	9200	9200	9200	9200	0
583	20240416	091100	12256330	9200	9210	9210	9200	1237
584	20240416	091000	872400	9250	9230	9250	9230	5
585	20240416	090900	826180	9250	9250	9250	9250	0
586	20240416	090800	826180	9250	9250	9250	9250	0
587	20240416	090700	826180	9250	9250	9250	9250	0
588	20240416	090600	826180	9250	9250	9250	9250	0
589	20240416	090500	826180	9250	9250	9250	9250	0
590	20240416	090400	826180	9250	9200	9250	9200	6
591	20240416	090300	770730	9250	9250	9250	9250	6
592	20240416	090200	715230	9250	9250	9250	9250	0
593	20240416	090100	715230	9250	9250	9250	9250	5
594	20240416	090000	668980	9290	9290	9340	9290	72