KissMeData/011560/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185200	379937490	9090	9090	9090	9090	1788
3	20240417	185100	379937490	9090	9090	9090	9090	0
4	20240417	185000	379937490	9090	9090	9090	9090	0
5	20240417	184900	379937490	9090	9090	9090	9090	0
6	20240417	184800	379937490	9090	9090	9090	9090	0
7	20240417	184700	379937490	9090	9090	9090	9090	0
8	20240417	184600	379937490	9090	9090	9090	9090	0
9	20240417	184500	379937490	9090	9090	9090	9090	0
10	20240417	184400	379937490	9090	9090	9090	9090	0
11	20240417	184300	379937490	9090	9090	9090	9090	0
12	20240417	184200	379937490	9090	9090	9090	9090	0
13	20240417	184100	379937490	9090	9090	9090	9090	0
14	20240417	184000	379937490	9090	9090	9090	9090	0
15	20240417	183900	379937490	9090	9090	9090	9090	0
16	20240417	183800	379937490	9090	9090	9090	9090	0
17	20240417	183700	379937490	9090	9090	9090	9090	0
18	20240417	183600	379937490	9090	9090	9090	9090	0
19	20240417	183500	379937490	9090	9090	9090	9090	0
20	20240417	183400	379937490	9090	9090	9090	9090	0
21	20240417	183300	379937490	9090	9090	9090	9090	0
22	20240417	183200	379937490	9090	9090	9090	9090	0
23	20240417	183100	379937490	9090	9090	9090	9090	0
24	20240417	183000	379937490	9090	9090	9090	9090	0
25	20240417	182900	379937490	9090	9090	9090	9090	0
26	20240417	182800	379937490	9090	9090	9090	9090	0
27	20240417	182700	379937490	9090	9090	9090	9090	0
28	20240417	182600	379937490	9090	9090	9090	9090	0
29	20240417	182500	379937490	9090	9090	9090	9090	0
30	20240417	182400	379937490	9090	9090	9090	9090	0
31	20240417	182300	379937490	9090	9090	9090	9090	0
32	20240417	182200	379937490	9090	9090	9090	9090	1788
33	20240417	182100	379937490	9090	9090	9090	9090	0
34	20240417	182000	379937490	9090	9090	9090	9090	0
35	20240417	181900	379937490	9090	9090	9090	9090	0
36	20240417	181800	379937490	9090	9090	9090	9090	0
37	20240417	181700	379937490	9090	9090	9090	9090	0
38	20240417	181600	379937490	9090	9090	9090	9090	0
39	20240417	181500	379937490	9090	9090	9090	9090	0
40	20240417	181400	379937490	9090	9090	9090	9090	0
41	20240417	181300	379937490	9090	9090	9090	9090	0
42	20240417	181200	379937490	9090	9090	9090	9090	0
43	20240417	181100	379937490	9090	9090	9090	9090	0
44	20240417	181000	379937490	9090	9090	9090	9090	0
45	20240417	180900	379937490	9090	9090	9090	9090	0
46	20240417	180800	379937490	9090	9090	9090	9090	0
47	20240417	180700	379937490	9090	9090	9090	9090	0
48	20240417	180600	379937490	9090	9090	9090	9090	0
49	20240417	180500	379937490	9090	9090	9090	9090	0
50	20240417	180400	379937490	9090	9090	9090	9090	0
51	20240417	180300	379937490	9090	9090	9090	9090	0
52	20240417	180200	379937490	9090	9090	9090	9090	0
53	20240417	180100	379937490	9090	9090	9090	9090	0
54	20240417	180000	379937490	9090	9090	9090	9090	0
55	20240417	175900	379937490	9090	9090	9090	9090	0
56	20240417	175800	379937490	9090	9090	9090	9090	0
57	20240417	175700	379937490	9090	9090	9090	9090	0
58	20240417	175600	379937490	9090	9090	9090	9090	0
59	20240417	175500	379937490	9090	9090	9090	9090	0
60	20240417	175400	379937490	9090	9090	9090	9090	0
61	20240417	175300	379937490	9090	9090	9090	9090	0
62	20240417	175200	379937490	9090	9090	9090	9090	1788
63	20240417	175100	379937490	9090	9090	9090	9090	0
64	20240417	175000	379937490	9090	9090	9090	9090	0
65	20240417	174900	379937490	9090	9090	9090	9090	0
66	20240417	174800	379937490	9090	9090	9090	9090	0
67	20240417	174700	379937490	9090	9090	9090	9090	0
68	20240417	174600	379937490	9090	9090	9090	9090	0
69	20240417	174500	379937490	9090	9090	9090	9090	0
70	20240417	174400	379937490	9090	9090	9090	9090	0
71	20240417	174300	379937490	9090	9090	9090	9090	0
72	20240417	174200	379937490	9090	9090	9090	9090	0
73	20240417	174100	379937490	9090	9090	9090	9090	0
74	20240417	174000	379937490	9090	9090	9090	9090	0
75	20240417	173900	379937490	9090	9090	9090	9090	0
76	20240417	173800	379937490	9090	9090	9090	9090	0
77	20240417	173700	379937490	9090	9090	9090	9090	0
78	20240417	173600	379937490	9090	9090	9090	9090	0
79	20240417	173500	379937490	9090	9090	9090	9090	0
80	20240417	173400	379937490	9090	9090	9090	9090	0
81	20240417	173300	379937490	9090	9090	9090	9090	0
82	20240417	173200	379937490	9090	9090	9090	9090	0
83	20240417	173100	379937490	9090	9090	9090	9090	0
84	20240417	173000	379937490	9090	9090	9090	9090	0
85	20240417	172900	379937490	9090	9090	9090	9090	0
86	20240417	172800	379937490	9090	9090	9090	9090	0
87	20240417	172700	379937490	9090	9090	9090	9090	0
88	20240417	172600	379937490	9090	9090	9090	9090	0
89	20240417	172500	379937490	9090	9090	9090	9090	0
90	20240417	172400	379937490	9090	9090	9090	9090	0
91	20240417	172300	379937490	9090	9090	9090	9090	0
92	20240417	172200	379937490	9090	9090	9090	9090	1788
93	20240417	172100	379937490	9090	9090	9090	9090	0
94	20240417	172000	379937490	9090	9090	9090	9090	0
95	20240417	171900	379937490	9090	9090	9090	9090	0
96	20240417	171800	379937490	9090	9090	9090	9090	0
97	20240417	171700	379937490	9090	9090	9090	9090	0
98	20240417	171600	379937490	9090	9090	9090	9090	0
99	20240417	171500	379937490	9090	9090	9090	9090	0
100	20240417	171400	379937490	9090	9090	9090	9090	0
101	20240417	171300	379937490	9090	9090	9090	9090	0
102	20240417	171200	379937490	9090	9090	9090	9090	0
103	20240417	171100	379937490	9090	9090	9090	9090	0
104	20240417	171000	379937490	9090	9090	9090	9090	0
105	20240417	170900	379937490	9090	9090	9090	9090	0
106	20240417	170800	379937490	9090	9090	9090	9090	0
107	20240417	170700	379937490	9090	9090	9090	9090	0
108	20240417	170600	379937490	9090	9090	9090	9090	0
109	20240417	170500	379937490	9090	9090	9090	9090	0
110	20240417	170400	379937490	9090	9090	9090	9090	0
111	20240417	170300	379937490	9090	9090	9090	9090	0
112	20240417	170200	379937490	9090	9090	9090	9090	0
113	20240417	170100	379937490	9090	9090	9090	9090	0
114	20240417	170000	379937490	9090	9090	9090	9090	0
115	20240417	165900	379937490	9090	9090	9090	9090	0
116	20240417	165800	379937490	9090	9090	9090	9090	0
117	20240417	165700	379937490	9090	9090	9090	9090	0
118	20240417	165600	379937490	9090	9090	9090	9090	0
119	20240417	165500	379937490	9090	9090	9090	9090	0
120	20240417	165400	379937490	9090	9090	9090	9090	0
121	20240417	165300	379937490	9090	9090	9090	9090	0
122	20240417	165200	379937490	9090	9090	9090	9090	1788
123	20240417	165100	379937490	9090	9090	9090	9090	0
124	20240417	165000	379937490	9090	9090	9090	9090	0
125	20240417	164900	379937490	9090	9090	9090	9090	0
126	20240417	164800	379937490	9090	9090	9090	9090	0
127	20240417	164700	379937490	9090	9090	9090	9090	0
128	20240417	164600	379937490	9090	9090	9090	9090	0
129	20240417	164500	379937490	9090	9090	9090	9090	0
130	20240417	164400	379937490	9090	9090	9090	9090	0
131	20240417	164300	379937490	9090	9090	9090	9090	0
132	20240417	164200	379937490	9090	9090	9090	9090	0
133	20240417	164100	379937490	9090	9090	9090	9090	0
134	20240417	164000	379937490	9090	9090	9090	9090	0
135	20240417	163900	379937490	9090	9090	9090	9090	0
136	20240417	163800	379937490	9090	9090	9090	9090	0
137	20240417	163700	379937490	9090	9090	9090	9090	0
138	20240417	163600	379937490	9090	9090	9090	9090	0
139	20240417	163500	379937490	9090	9090	9090	9090	0
140	20240417	163400	379937490	9090	9090	9090	9090	0
141	20240417	163300	379937490	9090	9090	9090	9090	0
142	20240417	163200	379937490	9090	9090	9090	9090	0
143	20240417	163100	379937490	9090	9090	9090	9090	0
144	20240417	163000	379937490	9090	9090	9090	9090	0
145	20240417	162900	379937490	9090	9090	9090	9090	0
146	20240417	162800	379937490	9090	9090	9090	9090	0
147	20240417	162700	379937490	9090	9090	9090	9090	0
148	20240417	162600	379937490	9090	9090	9090	9090	0
149	20240417	162500	379937490	9090	9090	9090	9090	0
150	20240417	162400	379937490	9090	9090	9090	9090	0
151	20240417	162300	379937490	9090	9090	9090	9090	0
152	20240417	162200	379937490	9090	9090	9090	9090	1788
153	20240417	162100	379937490	9090	9090	9090	9090	0
154	20240417	162000	379937490	9090	9090	9090	9090	0
155	20240417	161900	379937490	9090	9090	9090	9090	0
156	20240417	161800	379937490	9090	9090	9090	9090	0
157	20240417	161700	379937490	9090	9090	9090	9090	0
158	20240417	161600	379937490	9090	9090	9090	9090	0
159	20240417	161500	379937490	9090	9090	9090	9090	0
160	20240417	161400	379937490	9090	9090	9090	9090	0
161	20240417	161300	379937490	9090	9090	9090	9090	0
162	20240417	161200	379937490	9090	9090	9090	9090	0
163	20240417	161100	379937490	9090	9090	9090	9090	0
164	20240417	161000	379937490	9090	9090	9090	9090	0
165	20240417	160900	379937490	9090	9090	9090	9090	0
166	20240417	160800	379937490	9090	9090	9090	9090	0
167	20240417	160700	379937490	9090	9090	9090	9090	0
168	20240417	160600	379937490	9090	9090	9090	9090	0
169	20240417	160500	379937490	9090	9090	9090	9090	0
170	20240417	160400	379937490	9090	9090	9090	9090	0
171	20240417	160300	379937490	9090	9090	9090	9090	0
172	20240417	160200	379937490	9090	9090	9090	9090	0
173	20240417	160100	379937490	9090	9090	9090	9090	0
174	20240417	160000	379937490	9090	9090	9090	9090	0
175	20240417	155900	379937490	9090	9090	9090	9090	0
176	20240417	155800	379937490	9090	9090	9090	9090	0
177	20240417	155700	379937490	9090	9090	9090	9090	0
178	20240417	155600	379937490	9090	9090	9090	9090	0
179	20240417	155500	379937490	9090	9090	9090	9090	0
180	20240417	155400	379937490	9090	9090	9090	9090	0
181	20240417	155300	379937490	9090	9090	9090	9090	0
182	20240417	155200	379937490	9090	9090	9090	9090	1788
183	20240417	155100	379937490	9090	9090	9090	9090	0
184	20240417	155000	379937490	9090	9090	9090	9090	0
185	20240417	154900	379937490	9090	9090	9090	9090	0
186	20240417	154800	379937490	9090	9090	9090	9090	0
187	20240417	154700	379937490	9090	9090	9090	9090	0
188	20240417	154600	379937490	9090	9090	9090	9090	0
189	20240417	154500	379937490	9090	9090	9090	9090	0
190	20240417	154400	379937490	9090	9090	9090	9090	0
191	20240417	154300	379937490	9090	9090	9090	9090	0
192	20240417	154200	379937490	9090	9090	9090	9090	0
193	20240417	154100	379937490	9090	9090	9090	9090	0
194	20240417	154000	379937490	9090	9090	9090	9090	0
195	20240417	153900	379937490	9090	9090	9090	9090	0
196	20240417	153800	379937490	9090	9090	9090	9090	0
197	20240417	153700	379937490	9090	9090	9090	9090	0
198	20240417	153600	379937490	9090	9090	9090	9090	0
199	20240417	153500	379937490	9090	9090	9090	9090	0
200	20240417	153400	379937490	9090	9090	9090	9090	0
201	20240417	153300	379937490	9090	9090	9090	9090	0
202	20240417	153200	379937490	9090	9090	9090	9090	0
203	20240417	153100	379937490	9090	9090	9090	9090	0
204	20240417	153000	379937490	9090	9090	9090	9090	1788
205	20240417	152900	363684570	9120	9120	9120	9120	0
206	20240417	152800	363684570	9120	9120	9120	9120	0
207	20240417	152700	363684570	9120	9120	9120	9120	0
208	20240417	152600	363684570	9120	9120	9120	9120	0
209	20240417	152500	363684570	9120	9120	9120	9120	0
210	20240417	152400	363684570	9120	9120	9120	9120	0
211	20240417	152300	363684570	9120	9120	9120	9120	0
212	20240417	152200	363684570	9120	9120	9120	9120	0
213	20240417	152100	363684570	9120	9120	9120	9120	0
214	20240417	152000	363684570	9120	9120	9120	9120	0
215	20240417	151900	363684570	9120	9120	9140	9100	1530
216	20240417	151800	349742290	9110	9110	9110	9110	13
217	20240417	151700	349623860	9110	9120	9120	9110	102
218	20240417	151600	348693640	9120	9110	9120	9110	124
219	20240417	151500	347563950	9100	9100	9100	9100	0
220	20240417	151400	347563950	9100	9100	9100	9100	450
221	20240417	151300	343468950	9100	9100	9100	9100	0
222	20240417	151200	343468950	9100	9110	9110	9100	939
223	20240417	151100	334917070	9120	9120	9120	9120	2
224	20240417	151000	334898830	9110	9120	9120	9110	1271
225	20240417	150900	323318600	9120	9140	9140	9120	987
226	20240417	150800	314313060	9140	9140	9140	9140	44
227	20240417	150700	313910900	9170	9170	9170	9170	2
228	20240417	150600	313892560	9130	9130	9130	9130	0
229	20240417	150500	313892560	9130	9150	9170	9130	176
230	20240417	150400	312285110	9150	9170	9170	9140	415
231	20240417	150300	308491710	9140	9140	9140	9140	0
232	20240417	150200	308491710	9140	9140	9140	9140	6
233	20240417	150100	308436870	9170	9170	9170	9170	5
234	20240417	150000	308391020	9170	9170	9170	9170	2
235	20240417	145900	308372680	9150	9150	9150	9150	0
236	20240417	145800	308372680	9150	9150	9150	9150	0
237	20240417	145700	308372680	9150	9160	9170	9150	3
238	20240417	145600	308345200	9170	9160	9170	9150	3
239	20240417	145500	308317720	9170	9150	9170	9150	13
240	20240417	145400	308198620	9150	9150	9170	9150	10
241	20240417	145300	308107020	9170	9170	9170	9170	0
242	20240417	145200	308107020	9170	9170	9170	9170	1
243	20240417	145100	308097850	9130	9150	9150	9130	171
244	20240417	145000	306535390	9150	9160	9160	9150	535
245	20240417	144900	301639440	9160	9160	9160	9160	171
246	20240417	144800	300073080	9160	9160	9160	9160	0
247	20240417	144700	300073080	9160	9160	9160	9160	2081
248	20240417	144600	281011120	9170	9170	9170	9170	0
249	20240417	144500	281011120	9170	9170	9170	9170	20
250	20240417	144400	280827720	9170	9170	9170	9170	0
251	20240417	144300	280827720	9170	9170	9170	9170	630
252	20240417	144200	275050620	9160	9160	9160	9160	0
253	20240417	144100	275050620	9160	9160	9160	9160	0
254	20240417	144000	275050620	9160	9160	9160	9160	0
255	20240417	143900	275050620	9160	9160	9160	9160	178
256	20240417	143800	273420140	9160	9160	9160	9160	110
257	20240417	143700	272412540	9150	9150	9150	9150	0
258	20240417	143600	272412540	9150	9160	9160	9150	436
259	20240417	143500	268420020	9160	9160	9160	9160	0
260	20240417	143400	268420020	9160	9170	9170	9160	21
261	20240417	143300	268227580	9200	9200	9200	9200	0
262	20240417	143200	268227580	9200	9200	9200	9200	0
263	20240417	143100	268227580	9200	9200	9200	9200	0
264	20240417	143000	268227580	9200	9200	9200	9200	0
265	20240417	142900	268227580	9200	9200	9200	9200	0
266	20240417	142800	268227580	9200	9200	9200	9200	0
267	20240417	142700	268227580	9200	9200	9200	9200	0
268	20240417	142600	268227580	9200	9200	9200	9200	0
269	20240417	142500	268227580	9200	9200	9200	9200	0
270	20240417	142400	268227580	9200	9200	9200	9200	0
271	20240417	142300	268227580	9200	9200	9200	9200	0
272	20240417	142200	268227580	9200	9200	9200	9200	0
273	20240417	142100	268227580	9200	9200	9200	9200	0
274	20240417	142000	268227580	9200	9200	9200	9200	0
275	20240417	141900	268227580	9200	9200	9200	9200	0
276	20240417	141800	268227580	9200	9170	9200	9170	21
277	20240417	141700	268034980	9170	9180	9180	9170	21
278	20240417	141600	267842390	9180	9180	9180	9180	0
279	20240417	141500	267842390	9180	9180	9180	9180	227
280	20240417	141400	265758530	9200	9200	9200	9200	0
281	20240417	141300	265758530	9200	9200	9200	9200	0
282	20240417	141200	265758530	9200	9200	9200	9200	1
283	20240417	141100	265749330	9200	9200	9200	9200	0
284	20240417	141000	265749330	9200	9200	9200	9200	0
285	20240417	140900	265749330	9200	9200	9200	9200	10
286	20240417	140800	265657330	9200	9200	9200	9200	1
287	20240417	140700	265648130	9200	9200	9200	9200	0
288	20240417	140600	265648130	9200	9200	9200	9200	21
289	20240417	140500	265454930	9200	9200	9200	9200	0
290	20240417	140400	265454930	9200	9200	9200	9200	0
291	20240417	140300	265454930	9200	9200	9200	9200	0
292	20240417	140200	265454930	9200	9200	9200	9200	0
293	20240417	140100	265454930	9200	9200	9200	9200	1
294	20240417	140000	265445730	9180	9200	9200	9180	64
295	20240417	135900	264857310	9200	9200	9200	9200	1
296	20240417	135800	264848110	9200	9200	9200	9200	0
297	20240417	135700	264848110	9200	9200	9200	9200	4
298	20240417	135600	264811310	9200	9200	9200	9200	0
299	20240417	135500	264811310	9200	9200	9200	9200	0
300	20240417	135400	264811310	9200	9200	9200	9200	0
301	20240417	135300	264811310	9200	9200	9200	9200	0
302	20240417	135200	264811310	9200	9200	9200	9200	0
303	20240417	135100	264811310	9200	9200	9200	9200	2
304	20240417	135000	264792910	9200	9200	9200	9200	0
305	20240417	134900	264792910	9200	9200	9200	9200	0
306	20240417	134800	264792910	9200	9200	9200	9200	0
307	20240417	134700	264792910	9200	9200	9200	9200	0
308	20240417	134600	264792910	9200	9200	9200	9200	516
309	20240417	134500	260045710	9200	9200	9200	9200	0
310	20240417	134400	260045710	9200	9200	9200	9200	1
311	20240417	134300	260036510	9190	9190	9190	9190	48
312	20240417	134200	259595390	9200	9200	9200	9200	0
313	20240417	134100	259595390	9200	9200	9200	9200	0
314	20240417	134000	259595390	9200	9200	9200	9200	0
315	20240417	133900	259595390	9200	9200	9200	9200	0
316	20240417	133800	259595390	9200	9200	9200	9200	2
317	20240417	133700	259576990	9200	9200	9200	9200	0
318	20240417	133600	259576990	9200	9200	9200	9200	0
319	20240417	133500	259576990	9200	9200	9200	9200	2
320	20240417	133400	259558590	9200	9200	9200	9200	0
321	20240417	133300	259558590	9200	9200	9200	9200	0
322	20240417	133200	259558590	9200	9200	9200	9200	150
323	20240417	133100	258178590	9200	9200	9200	9200	0
324	20240417	133000	258178590	9200	9200	9200	9200	1
325	20240417	132900	258169390	9180	9180	9180	9180	0
326	20240417	132800	258169390	9180	9180	9180	9180	0
327	20240417	132700	258169390	9180	9180	9180	9180	0
328	20240417	132600	258169390	9180	9180	9180	9180	25
329	20240417	132500	257939890	9200	9200	9200	9200	0
330	20240417	132400	257939890	9200	9200	9200	9200	0
331	20240417	132300	257939890	9200	9180	9200	9180	163
332	20240417	132200	256443530	9180	9190	9190	9180	161
333	20240417	132100	254964240	9200	9200	9200	9200	0
334	20240417	132000	254964240	9200	9200	9200	9200	0
335	20240417	131900	254964240	9200	9200	9200	9200	11
336	20240417	131800	254863040	9190	9190	9190	9190	32
337	20240417	131700	254568960	9200	9200	9200	9200	5
338	20240417	131600	254522960	9200	9200	9200	9200	14
339	20240417	131500	254394160	9200	9200	9200	9200	0
340	20240417	131400	254394160	9200	9200	9200	9200	0
341	20240417	131300	254394160	9200	9200	9200	9200	0
342	20240417	131200	254394160	9200	9200	9200	9200	0
343	20240417	131100	254394160	9200	9200	9200	9200	1
344	20240417	131000	254384960	9190	9190	9190	9190	162
345	20240417	130900	252896180	9200	9230	9230	9200	242
346	20240417	130800	250669650	9220	9220	9220	9220	1000
347	20240417	130700	241449650	9220	9220	9220	9220	0
348	20240417	130600	241449650	9220	9220	9220	9220	0
349	20240417	130500	241449650	9220	9220	9220	9220	0
350	20240417	130400	241449650	9220	9220	9220	9220	101
351	20240417	130300	240518430	9220	9220	9220	9220	1
352	20240417	130200	240509210	9220	9220	9220	9220	2
353	20240417	130100	240490770	9220	9220	9220	9220	89
354	20240417	130000	239670190	9200	9200	9200	9200	69
355	20240417	125900	239035390	9200	9200	9200	9200	2
356	20240417	125800	239016990	9200	9200	9200	9200	0
357	20240417	125700	239016990	9200	9200	9200	9200	0
358	20240417	125600	239016990	9200	9200	9200	9200	3
359	20240417	125500	238989390	9200	9200	9200	9200	1
360	20240417	125400	238980190	9180	9180	9180	9180	952
361	20240417	125300	230240830	9180	9180	9180	9180	8
362	20240417	125200	230167390	9160	9160	9160	9160	21
363	20240417	125100	229975030	9160	9160	9160	9160	1
364	20240417	125000	229965870	9180	9180	9180	9180	0
365	20240417	124900	229965870	9180	9180	9180	9180	0
366	20240417	124800	229965870	9180	9180	9180	9180	1
367	20240417	124700	229956690	9180	9180	9180	9180	0
368	20240417	124600	229956690	9180	9180	9180	9180	1
369	20240417	124500	229947510	9170	9170	9170	9170	5
370	20240417	124400	229901660	9170	9170	9170	9170	10
371	20240417	124300	229809960	9170	9170	9170	9170	131
372	20240417	124200	228608690	9170	9170	9170	9170	0
373	20240417	124100	228608690	9170	9170	9170	9170	0
374	20240417	124000	228608690	9170	9170	9170	9170	0
375	20240417	123900	228608690	9170	9170	9170	9170	0
376	20240417	123800	228608690	9170	9170	9170	9170	0
377	20240417	123700	228608690	9170	9170	9170	9170	0
378	20240417	123600	228608690	9170	9170	9170	9170	1
379	20240417	123500	228599520	9160	9160	9160	9160	21
380	20240417	123400	228407160	9170	9170	9170	9170	0
381	20240417	123300	228407160	9170	9170	9170	9170	0
382	20240417	123200	228407160	9170	9170	9170	9170	1
383	20240417	123100	228397990	9170	9170	9170	9170	0
384	20240417	123000	228397990	9170	9160	9170	9160	435
385	20240417	122900	224413290	9170	9170	9170	9170	0
386	20240417	122800	224413290	9170	9170	9170	9170	0
387	20240417	122700	224413290	9170	9170	9170	9170	0
388	20240417	122600	224413290	9170	9170	9170	9170	20
389	20240417	122500	224229890	9170	9170	9170	9170	0
390	20240417	122400	224229890	9170	9170	9170	9170	0
391	20240417	122300	224229890	9170	9170	9170	9170	0
392	20240417	122200	224229890	9170	9170	9170	9170	9
393	20240417	122100	224147360	9140	9140	9140	9140	0
394	20240417	122000	224147360	9140	9140	9140	9140	0
395	20240417	121900	224147360	9140	9140	9140	9140	0
396	20240417	121800	224147360	9140	9140	9140	9140	21
397	20240417	121700	223955420	9140	9160	9160	9140	250
398	20240417	121600	221669150	9170	9170	9170	9170	0
399	20240417	121500	221669150	9170	9170	9170	9170	0
400	20240417	121400	221669150	9170	9170	9170	9170	0
401	20240417	121300	221669150	9170	9170	9170	9170	0
402	20240417	121200	221669150	9170	9170	9170	9170	0
403	20240417	121100	221669150	9170	9170	9170	9170	0
404	20240417	121000	221669150	9170	9170	9170	9170	5
405	20240417	120900	221623300	9170	9170	9170	9170	0
406	20240417	120800	221623300	9170	9170	9170	9170	2
407	20240417	120700	221604960	9170	9170	9170	9170	2
408	20240417	120600	221586620	9170	9170	9170	9170	0
409	20240417	120500	221586620	9170	9170	9170	9170	0
410	20240417	120400	221586620	9170	9170	9170	9170	0
411	20240417	120300	221586620	9170	9170	9170	9170	0
412	20240417	120200	221586620	9170	9170	9170	9170	21
413	20240417	120100	221394050	9150	9160	9160	9150	21
414	20240417	120000	221201880	9170	9170	9170	9170	0
415	20240417	115900	221201880	9170	9170	9170	9170	0
416	20240417	115800	221201880	9170	9170	9170	9170	0
417	20240417	115700	221201880	9170	9170	9170	9170	0
418	20240417	115600	221201880	9170	9170	9170	9170	0
419	20240417	115500	221201880	9170	9170	9170	9170	0
420	20240417	115400	221201880	9170	9170	9170	9170	0
421	20240417	115300	221201880	9170	9170	9170	9170	0
422	20240417	115200	221201880	9170	9170	9170	9170	0
423	20240417	115100	221201880	9170	9170	9170	9170	0
424	20240417	115000	221201880	9170	9170	9170	9170	1
425	20240417	114900	221192710	9160	9160	9160	9160	0
426	20240417	114800	221192710	9160	9160	9160	9160	29
427	20240417	114700	220927070	9160	9160	9160	9160	0
428	20240417	114600	220927070	9160	9160	9160	9160	0
429	20240417	114500	220927070	9160	9160	9160	9160	0
430	20240417	114400	220927070	9160	9160	9160	9160	21
431	20240417	114300	220734710	9170	9170	9170	9170	50
432	20240417	114200	220276210	9170	9170	9170	9170	20
433	20240417	114100	220092810	9170	9170	9170	9170	0
434	20240417	114000	220092810	9170	9170	9170	9170	5
435	20240417	113900	220046960	9160	9160	9160	9160	0
436	20240417	113800	220046960	9160	9160	9160	9160	0
437	20240417	113700	220046960	9160	9160	9160	9160	0
438	20240417	113600	220046960	9160	9160	9160	9160	981
439	20240417	113500	211061000	9160	9160	9160	9160	0
440	20240417	113400	211061000	9160	9160	9160	9160	0
441	20240417	113300	211061000	9160	9160	9160	9160	5
442	20240417	113200	211015200	9120	9120	9120	9120	0
443	20240417	113100	211015200	9120	9120	9120	9120	0
444	20240417	113000	211015200	9120	9120	9120	9120	136
445	20240417	112900	209774880	9120	9120	9120	9120	0
446	20240417	112800	209774880	9120	9130	9130	9120	588
447	20240417	112700	204412220	9120	9120	9120	9120	21
448	20240417	112600	204220700	9140	9140	9140	9140	0
449	20240417	112500	204220700	9140	9130	9140	9120	616
450	20240417	112400	198596110	9140	9140	9140	9140	738
451	20240417	112300	191850790	9170	9170	9170	9150	848
452	20240417	112200	184091550	9160	9160	9160	9160	0
453	20240417	112100	184091550	9160	9160	9160	9160	0
454	20240417	112000	184091550	9160	9160	9160	9160	0
455	20240417	111900	184091550	9160	9160	9160	9160	106
456	20240417	111800	183120590	9180	9220	9220	9180	110
457	20240417	111700	182110750	9180	9180	9180	9180	109
458	20240417	111600	181110130	9220	9200	9220	9200	1001
459	20240417	111500	171900910	9160	9160	9160	9160	0
460	20240417	111400	171900910	9160	9160	9160	9160	0
461	20240417	111300	171900910	9160	9160	9160	9160	0
462	20240417	111200	171900910	9160	9180	9200	9160	316
463	20240417	111100	169002230	9180	9180	9180	9180	2
464	20240417	111000	168983870	9150	9150	9150	9150	21
465	20240417	110900	168791720	9160	9160	9160	9160	269
466	20240417	110800	166327680	9160	9160	9160	9160	0
467	20240417	110700	166327680	9160	9160	9160	9160	0
468	20240417	110600	166327680	9160	9160	9160	9160	0
469	20240417	110500	166327680	9160	9160	9160	9160	0
470	20240417	110400	166327680	9160	9160	9160	9160	0
471	20240417	110300	166327680	9160	9160	9160	9160	0
472	20240417	110200	166327680	9160	9160	9160	9160	0
473	20240417	110100	166327680	9160	9170	9170	9160	101
474	20240417	110000	165402380	9160	9160	9160	9160	0
475	20240417	105900	165402380	9160	9160	9160	9160	0
476	20240417	105800	165402380	9160	9160	9160	9160	0
477	20240417	105700	165402380	9160	9160	9160	9160	0
478	20240417	105600	165402380	9160	9160	9160	9160	0
479	20240417	105500	165402380	9160	9160	9160	9160	0
480	20240417	105400	165402380	9160	9160	9160	9160	0
481	20240417	105300	165402380	9160	9160	9160	9160	1046
482	20240417	105200	155821020	9170	9170	9170	9170	10
483	20240417	105100	155729320	9180	9180	9180	9180	0
484	20240417	105000	155729320	9180	9180	9180	9180	0
485	20240417	104900	155729320	9180	9180	9180	9180	50
486	20240417	104800	155270320	9180	9180	9180	9180	0
487	20240417	104700	155270320	9180	9180	9180	9180	10
488	20240417	104600	155178520	9170	9170	9170	9170	393
489	20240417	104500	151574710	9180	9180	9180	9180	1
490	20240417	104400	151565530	9180	9180	9180	9180	0
491	20240417	104300	151565530	9180	9200	9200	9180	88
492	20240417	104200	150757670	9200	9200	9200	9200	0
493	20240417	104100	150757670	9200	9200	9200	9200	0
494	20240417	104000	150757670	9200	9200	9200	9200	0
495	20240417	103900	150757670	9200	9200	9200	9200	0
496	20240417	103800	150757670	9200	9200	9200	9200	1
497	20240417	103700	150748470	9170	9170	9170	9170	0
498	20240417	103600	150748470	9170	9170	9170	9170	21
499	20240417	103500	150555900	9200	9200	9200	9200	0
500	20240417	103400	150555900	9200	9200	9200	9200	1
501	20240417	103300	150546700	9170	9170	9170	9170	0
502	20240417	103200	150546700	9170	9170	9170	9170	0
503	20240417	103100	150546700	9170	9170	9170	9170	251
504	20240417	103000	148245030	9160	9160	9160	9160	204
505	20240417	102900	146376390	9160	9160	9160	9160	0
506	20240417	102800	146376390	9160	9160	9160	9160	61
507	20240417	102700	145817630	9150	9150	9150	9150	0
508	20240417	102600	145817630	9150	9150	9150	9150	0
509	20240417	102500	145817630	9150	9150	9150	9150	0
510	20240417	102400	145817630	9150	9150	9150	9150	60
511	20240417	102300	145268630	9150	9150	9150	9150	0
512	20240417	102200	145268630	9150	9150	9150	9150	0
513	20240417	102100	145268630	9150	9150	9150	9150	0
514	20240417	102000	145268630	9150	9150	9150	9150	295
515	20240417	101900	142569380	9150	9160	9160	9150	1766
516	20240417	101800	126410080	9160	9160	9160	9160	0
517	20240417	101700	126410080	9160	9160	9160	9160	0
518	20240417	101600	126410080	9160	9160	9160	9160	31
519	20240417	101500	126126120	9160	9160	9160	9160	825
520	20240417	101400	118569120	9160	9170	9170	9160	1219
521	20240417	101300	107399780	9180	9170	9180	9170	332
522	20240417	101200	104355130	9200	9200	9200	9200	2
523	20240417	101100	104336730	9170	9170	9170	9170	439
524	20240417	101000	100311100	9180	9180	9180	9180	541
525	20240417	100900	95344720	9190	9190	9190	9190	0
526	20240417	100800	95344720	9190	9190	9190	9190	21
527	20240417	100700	95151730	9190	9190	9190	9190	20
528	20240417	100600	94967930	9190	9200	9200	9190	302
529	20240417	100500	92192540	9200	9200	9200	9200	0
530	20240417	100400	92192540	9200	9200	9200	9200	1
531	20240417	100300	92183340	9200	9200	9200	9200	12
532	20240417	100200	92072940	9200	9200	9200	9180	107
533	20240417	100100	91088960	9200	9200	9200	9190	247
534	20240417	100000	88818970	9200	9200	9200	9200	3
535	20240417	095900	88791370	9200	9200	9200	9200	10
536	20240417	095800	88699370	9190	9190	9190	9190	254
537	20240417	095700	86365110	9200	9200	9200	9200	0
538	20240417	095600	86365110	9200	9200	9200	9200	1
539	20240417	095500	86355910	9200	9200	9200	9200	1
540	20240417	095400	86346710	9200	9200	9200	9200	1
541	20240417	095300	86337510	9200	9200	9200	9200	57
542	20240417	095200	85813110	9200	9200	9200	9200	0
543	20240417	095100	85813110	9200	9200	9200	9200	10
544	20240417	095000	85721110	9200	9200	9200	9200	20
545	20240417	094900	85537110	9190	9190	9200	9190	121
546	20240417	094800	84424920	9200	9200	9200	9200	83
547	20240417	094700	83661320	9200	9200	9200	9200	0
548	20240417	094600	83661320	9200	9200	9200	9200	0
549	20240417	094500	83661320	9200	9220	9220	9200	32
550	20240417	094400	83366720	9230	9230	9230	9230	0
551	20240417	094300	83366720	9230	9210	9230	9210	38
552	20240417	094200	83016640	9210	9210	9210	9210	0
553	20240417	094100	83016640	9210	9210	9210	9210	0
554	20240417	094000	83016640	9210	9210	9210	9210	0
555	20240417	093900	83016640	9210	9210	9210	9210	201
556	20240417	093800	81165430	9190	9190	9190	9190	0
557	20240417	093700	81165430	9190	9190	9190	9190	0
558	20240417	093600	81165430	9190	9210	9210	9190	1880
559	20240417	093500	63868410	9220	9220	9220	9220	12
560	20240417	093400	63757770	9220	9220	9220	9220	205
561	20240417	093300	61867670	9220	9220	9220	9220	75
562	20240417	093200	61176170	9220	9220	9220	9220	0
563	20240417	093100	61176170	9220	9220	9220	9220	15
564	20240417	093000	61037870	9220	9220	9220	9220	0
565	20240417	092900	61037870	9220	9220	9220	9220	0
566	20240417	092800	61037870	9220	9220	9220	9220	123
567	20240417	092700	59903810	9230	9230	9230	9230	38
568	20240417	092600	59553070	9230	9230	9230	9230	0
569	20240417	092500	59553070	9230	9230	9230	9230	0
570	20240417	092400	59553070	9230	9220	9230	9220	131
571	20240417	092300	58344150	9230	9230	9230	9230	51
572	20240417	092200	57873420	9220	9220	9220	9220	16
573	20240417	092100	57725900	9230	9230	9230	9230	527
574	20240417	092000	52861690	9240	9240	9240	9240	5
575	20240417	091900	52815490	9240	9240	9240	9240	81
576	20240417	091800	52067050	9250	9250	9250	9250	0
577	20240417	091700	52067050	9250	9250	9250	9250	0
578	20240417	091600	52067050	9250	9250	9250	9250	0
579	20240417	091500	52067050	9250	9250	9250	9250	0
580	20240417	091400	52067050	9250	9250	9250	9250	0
581	20240417	091300	52067050	9250	9260	9260	9250	230
582	20240417	091200	49938950	9280	9280	9280	9280	0
583	20240417	091100	49938950	9280	9280	9280	9280	14
584	20240417	091000	49809030	9280	9260	9280	9260	500
585	20240417	090900	45174600	9270	9270	9270	9270	1
586	20240417	090800	45165330	9200	9200	9200	9200	1154
587	20240417	090700	34548530	9190	9190	9190	9190	0
588	20240417	090600	34548530	9190	9190	9190	9190	0
589	20240417	090500	34548530	9190	9250	9250	9190	79
590	20240417	090400	33821250	9260	9200	9270	9200	21
591	20240417	090300	33626750	9270	9270	9270	9270	2
592	20240417	090200	33608210	9190	9190	9190	9190	1437
593	20240417	090100	20402180	9180	9180	9180	9180	50
594	20240417	090000	19943180	9190	9190	9270	9190	2170