KissMeData/016710/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185700	132241360	9240	9240	9240	9240	212
3	20240405	185600	132241360	9240	9240	9240	9240	0
4	20240405	185500	132241360	9240	9240	9240	9240	0
5	20240405	185400	132241360	9240	9240	9240	9240	0
6	20240405	185300	132241360	9240	9240	9240	9240	0
7	20240405	185200	132241360	9240	9240	9240	9240	0
8	20240405	185100	132241360	9240	9240	9240	9240	0
9	20240405	185000	132241360	9240	9240	9240	9240	0
10	20240405	184900	132241360	9240	9240	9240	9240	0
11	20240405	184800	132241360	9240	9240	9240	9240	0
12	20240405	184700	132241360	9240	9240	9240	9240	0
13	20240405	184600	132241360	9240	9240	9240	9240	0
14	20240405	184500	132241360	9240	9240	9240	9240	0
15	20240405	184400	132241360	9240	9240	9240	9240	0
16	20240405	184300	132241360	9240	9240	9240	9240	0
17	20240405	184200	132241360	9240	9240	9240	9240	0
18	20240405	184100	132241360	9240	9240	9240	9240	0
19	20240405	184000	132241360	9240	9240	9240	9240	0
20	20240405	183900	132241360	9240	9240	9240	9240	0
21	20240405	183800	132241360	9240	9240	9240	9240	0
22	20240405	183700	132241360	9240	9240	9240	9240	0
23	20240405	183600	132241360	9240	9240	9240	9240	0
24	20240405	183500	132241360	9240	9240	9240	9240	0
25	20240405	183400	132241360	9240	9240	9240	9240	0
26	20240405	183300	132241360	9240	9240	9240	9240	0
27	20240405	183200	132241360	9240	9240	9240	9240	0
28	20240405	183100	132241360	9240	9240	9240	9240	0
29	20240405	183000	132241360	9240	9240	9240	9240	0
30	20240405	182900	132241360	9240	9240	9240	9240	0
31	20240405	182800	132241360	9240	9240	9240	9240	0
32	20240405	182700	132241360	9240	9240	9240	9240	212
33	20240405	182600	132241360	9240	9240	9240	9240	0
34	20240405	182500	132241360	9240	9240	9240	9240	0
35	20240405	182400	132241360	9240	9240	9240	9240	0
36	20240405	182300	132241360	9240	9240	9240	9240	0
37	20240405	182200	132241360	9240	9240	9240	9240	0
38	20240405	182100	132241360	9240	9240	9240	9240	0
39	20240405	182000	132241360	9240	9240	9240	9240	0
40	20240405	181900	132241360	9240	9240	9240	9240	0
41	20240405	181800	132241360	9240	9240	9240	9240	0
42	20240405	181700	132241360	9240	9240	9240	9240	0
43	20240405	181600	132241360	9240	9240	9240	9240	0
44	20240405	181500	132241360	9240	9240	9240	9240	0
45	20240405	181400	132241360	9240	9240	9240	9240	0
46	20240405	181300	132241360	9240	9240	9240	9240	0
47	20240405	181200	132241360	9240	9240	9240	9240	0
48	20240405	181100	132241360	9240	9240	9240	9240	0
49	20240405	181000	132241360	9240	9240	9240	9240	0
50	20240405	180900	132241360	9240	9240	9240	9240	0
51	20240405	180800	132241360	9240	9240	9240	9240	0
52	20240405	180700	132241360	9240	9240	9240	9240	0
53	20240405	180600	132241360	9240	9240	9240	9240	0
54	20240405	180500	132241360	9240	9240	9240	9240	0
55	20240405	180400	132241360	9240	9240	9240	9240	0
56	20240405	180300	132241360	9240	9240	9240	9240	0
57	20240405	180200	132241360	9240	9240	9240	9240	0
58	20240405	180100	132241360	9240	9240	9240	9240	0
59	20240405	180000	132241360	9240	9240	9240	9240	0
60	20240405	175900	132241360	9240	9240	9240	9240	0
61	20240405	175800	132241360	9240	9240	9240	9240	0
62	20240405	175700	132241360	9240	9240	9240	9240	212
63	20240405	175600	132241360	9240	9240	9240	9240	0
64	20240405	175500	132241360	9240	9240	9240	9240	0
65	20240405	175400	132241360	9240	9240	9240	9240	0
66	20240405	175300	132241360	9240	9240	9240	9240	0
67	20240405	175200	132241360	9240	9240	9240	9240	0
68	20240405	175100	132241360	9240	9240	9240	9240	0
69	20240405	175000	132241360	9240	9240	9240	9240	0
70	20240405	174900	132241360	9240	9240	9240	9240	0
71	20240405	174800	132241360	9240	9240	9240	9240	0
72	20240405	174700	132241360	9240	9240	9240	9240	0
73	20240405	174600	132241360	9240	9240	9240	9240	0
74	20240405	174500	132241360	9240	9240	9240	9240	0
75	20240405	174400	132241360	9240	9240	9240	9240	0
76	20240405	174300	132241360	9240	9240	9240	9240	0
77	20240405	174200	132241360	9240	9240	9240	9240	0
78	20240405	174100	132241360	9240	9240	9240	9240	0
79	20240405	174000	132241360	9240	9240	9240	9240	0
80	20240405	173900	132241360	9240	9240	9240	9240	0
81	20240405	173800	132241360	9240	9240	9240	9240	0
82	20240405	173700	132241360	9240	9240	9240	9240	0
83	20240405	173600	132241360	9240	9240	9240	9240	0
84	20240405	173500	132241360	9240	9240	9240	9240	0
85	20240405	173400	132241360	9240	9240	9240	9240	0
86	20240405	173300	132241360	9240	9240	9240	9240	0
87	20240405	173200	132241360	9240	9240	9240	9240	0
88	20240405	173100	132241360	9240	9240	9240	9240	0
89	20240405	173000	132241360	9240	9240	9240	9240	0
90	20240405	172900	132241360	9240	9240	9240	9240	0
91	20240405	172800	132241360	9240	9240	9240	9240	0
92	20240405	172700	132241360	9240	9240	9240	9240	212
93	20240405	172600	132241360	9240	9240	9240	9240	0
94	20240405	172500	132241360	9240	9240	9240	9240	0
95	20240405	172400	132241360	9240	9240	9240	9240	0
96	20240405	172300	132241360	9240	9240	9240	9240	0
97	20240405	172200	132241360	9240	9240	9240	9240	0
98	20240405	172100	132241360	9240	9240	9240	9240	0
99	20240405	172000	132241360	9240	9240	9240	9240	0
100	20240405	171900	132241360	9240	9240	9240	9240	0
101	20240405	171800	132241360	9240	9240	9240	9240	0
102	20240405	171700	132241360	9240	9240	9240	9240	0
103	20240405	171600	132241360	9240	9240	9240	9240	0
104	20240405	171500	132241360	9240	9240	9240	9240	0
105	20240405	171400	132241360	9240	9240	9240	9240	0
106	20240405	171300	132241360	9240	9240	9240	9240	0
107	20240405	171200	132241360	9240	9240	9240	9240	0
108	20240405	171100	132241360	9240	9240	9240	9240	0
109	20240405	171000	132241360	9240	9240	9240	9240	0
110	20240405	170900	132241360	9240	9240	9240	9240	0
111	20240405	170800	132241360	9240	9240	9240	9240	0
112	20240405	170700	132241360	9240	9240	9240	9240	0
113	20240405	170600	132241360	9240	9240	9240	9240	0
114	20240405	170500	132241360	9240	9240	9240	9240	0
115	20240405	170400	132241360	9240	9240	9240	9240	0
116	20240405	170300	132241360	9240	9240	9240	9240	0
117	20240405	170200	132241360	9240	9240	9240	9240	0
118	20240405	170100	132241360	9240	9240	9240	9240	0
119	20240405	170000	132241360	9240	9240	9240	9240	0
120	20240405	165900	132241360	9240	9240	9240	9240	0
121	20240405	165800	132241360	9240	9240	9240	9240	0
122	20240405	165700	132241360	9240	9240	9240	9240	212
123	20240405	165600	132241360	9240	9240	9240	9240	0
124	20240405	165500	132241360	9240	9240	9240	9240	0
125	20240405	165400	132241360	9240	9240	9240	9240	0
126	20240405	165300	132241360	9240	9240	9240	9240	0
127	20240405	165200	132241360	9240	9240	9240	9240	0
128	20240405	165100	132241360	9240	9240	9240	9240	0
129	20240405	165000	132241360	9240	9240	9240	9240	0
130	20240405	164900	132241360	9240	9240	9240	9240	0
131	20240405	164800	132241360	9240	9240	9240	9240	0
132	20240405	164700	132241360	9240	9240	9240	9240	0
133	20240405	164600	132241360	9240	9240	9240	9240	0
134	20240405	164500	132241360	9240	9240	9240	9240	0
135	20240405	164400	132241360	9240	9240	9240	9240	0
136	20240405	164300	132241360	9240	9240	9240	9240	0
137	20240405	164200	132241360	9240	9240	9240	9240	0
138	20240405	164100	132241360	9240	9240	9240	9240	0
139	20240405	164000	132241360	9240	9240	9240	9240	0
140	20240405	163900	132241360	9240	9240	9240	9240	0
141	20240405	163800	132241360	9240	9240	9240	9240	0
142	20240405	163700	132241360	9240	9240	9240	9240	0
143	20240405	163600	132241360	9240	9240	9240	9240	0
144	20240405	163500	132241360	9240	9240	9240	9240	0
145	20240405	163400	132241360	9240	9240	9240	9240	0
146	20240405	163300	132241360	9240	9240	9240	9240	0
147	20240405	163200	132241360	9240	9240	9240	9240	0
148	20240405	163100	132241360	9240	9240	9240	9240	0
149	20240405	163000	132241360	9240	9240	9240	9240	0
150	20240405	162900	132241360	9240	9240	9240	9240	0
151	20240405	162800	132241360	9240	9240	9240	9240	0
152	20240405	162700	132241360	9240	9240	9240	9240	212
153	20240405	162600	132241360	9240	9240	9240	9240	0
154	20240405	162500	132241360	9240	9240	9240	9240	0
155	20240405	162400	132241360	9240	9240	9240	9240	0
156	20240405	162300	132241360	9240	9240	9240	9240	0
157	20240405	162200	132241360	9240	9240	9240	9240	0
158	20240405	162100	132241360	9240	9240	9240	9240	0
159	20240405	162000	132241360	9240	9240	9240	9240	0
160	20240405	161900	132241360	9240	9240	9240	9240	0
161	20240405	161800	132241360	9240	9240	9240	9240	0
162	20240405	161700	132241360	9240	9240	9240	9240	0
163	20240405	161600	132241360	9240	9240	9240	9240	0
164	20240405	161500	132241360	9240	9240	9240	9240	0
165	20240405	161400	132241360	9240	9240	9240	9240	0
166	20240405	161300	132241360	9240	9240	9240	9240	0
167	20240405	161200	132241360	9240	9240	9240	9240	0
168	20240405	161100	132241360	9240	9240	9240	9240	0
169	20240405	161000	132241360	9240	9240	9240	9240	0
170	20240405	160900	132241360	9240	9240	9240	9240	0
171	20240405	160800	132241360	9240	9240	9240	9240	0
172	20240405	160700	132241360	9240	9240	9240	9240	0
173	20240405	160600	132241360	9240	9240	9240	9240	0
174	20240405	160500	132241360	9240	9240	9240	9240	0
175	20240405	160400	132241360	9240	9240	9240	9240	0
176	20240405	160300	132241360	9240	9240	9240	9240	0
177	20240405	160200	132241360	9240	9240	9240	9240	0
178	20240405	160100	132241360	9240	9240	9240	9240	0
179	20240405	160000	132241360	9240	9240	9240	9240	0
180	20240405	155900	132241360	9240	9240	9240	9240	0
181	20240405	155800	132241360	9240	9240	9240	9240	0
182	20240405	155700	132241360	9240	9240	9240	9240	212
183	20240405	155600	132241360	9240	9240	9240	9240	0
184	20240405	155500	132241360	9240	9240	9240	9240	0
185	20240405	155400	132241360	9240	9240	9240	9240	0
186	20240405	155300	132241360	9240	9240	9240	9240	0
187	20240405	155200	132241360	9240	9240	9240	9240	0
188	20240405	155100	132241360	9240	9240	9240	9240	0
189	20240405	155000	132241360	9240	9240	9240	9240	0
190	20240405	154900	132241360	9240	9240	9240	9240	0
191	20240405	154800	132241360	9240	9240	9240	9240	0
192	20240405	154700	132241360	9240	9240	9240	9240	0
193	20240405	154600	132241360	9240	9240	9240	9240	0
194	20240405	154500	132241360	9240	9240	9240	9240	0
195	20240405	154400	132241360	9240	9240	9240	9240	0
196	20240405	154300	132241360	9240	9240	9240	9240	0
197	20240405	154200	132241360	9240	9240	9240	9240	0
198	20240405	154100	132241360	9240	9240	9240	9240	0
199	20240405	154000	132241360	9240	9240	9240	9240	0
200	20240405	153900	132241360	9240	9240	9240	9240	0
201	20240405	153800	132241360	9240	9240	9240	9240	0
202	20240405	153700	132241360	9240	9240	9240	9240	0
203	20240405	153600	132241360	9240	9240	9240	9240	0
204	20240405	153500	132241360	9240	9240	9240	9240	0
205	20240405	153400	132241360	9240	9240	9240	9240	0
206	20240405	153300	132241360	9240	9240	9240	9240	0
207	20240405	153200	132241360	9240	9240	9240	9240	0
208	20240405	153100	132241360	9240	9240	9240	9240	0
209	20240405	153000	132241360	9240	9240	9240	9240	212
210	20240405	152900	130282480	9240	9240	9240	9240	0
211	20240405	152800	130282480	9240	9240	9240	9240	0
212	20240405	152700	130282480	9240	9240	9240	9240	0
213	20240405	152600	130282480	9240	9240	9240	9240	0
214	20240405	152500	130282480	9240	9240	9240	9240	0
215	20240405	152400	130282480	9240	9240	9240	9240	0
216	20240405	152300	130282480	9240	9240	9240	9240	0
217	20240405	152200	130282480	9240	9240	9240	9240	0
218	20240405	152100	130282480	9240	9240	9240	9240	0
219	20240405	152000	130282480	9240	9240	9240	9240	0
220	20240405	151900	130282480	9240	9230	9240	9230	86
221	20240405	151800	129488050	9230	9250	9250	9230	318
222	20240405	151700	126548550	9260	9260	9260	9260	0
223	20240405	151600	126548550	9260	9260	9260	9260	0
224	20240405	151500	126548550	9260	9260	9260	9260	5
225	20240405	151400	126502250	9260	9270	9270	9260	18
226	20240405	151300	126335410	9260	9270	9270	9260	7
227	20240405	151200	126270540	9260	9260	9260	9260	2
228	20240405	151100	126252020	9270	9270	9270	9270	57
229	20240405	151000	125723630	9270	9270	9270	9270	0
230	20240405	150900	125723630	9270	9270	9270	9270	5
231	20240405	150800	125677280	9260	9260	9260	9260	0
232	20240405	150700	125677280	9260	9260	9260	9260	0
233	20240405	150600	125677280	9260	9260	9260	9260	2
234	20240405	150500	125658760	9270	9270	9270	9270	0
235	20240405	150400	125658760	9270	9270	9270	9270	10
236	20240405	150300	125566060	9260	9260	9260	9260	0
237	20240405	150200	125566060	9260	9260	9260	9260	1
238	20240405	150100	125556800	9260	9260	9260	9260	0
239	20240405	150000	125556800	9260	9260	9260	9260	4
240	20240405	145900	125519760	9260	9260	9260	9260	0
241	20240405	145800	125519760	9260	9260	9260	9260	0
242	20240405	145700	125519760	9260	9260	9260	9260	0
243	20240405	145600	125519760	9260	9260	9260	9260	0
244	20240405	145500	125519760	9260	9260	9260	9260	0
245	20240405	145400	125519760	9260	9260	9260	9260	2
246	20240405	145300	125501240	9270	9270	9270	9270	0
247	20240405	145200	125501240	9270	9270	9270	9270	10
248	20240405	145100	125408540	9270	9250	9270	9250	10
249	20240405	145000	125315930	9230	9230	9230	9230	0
250	20240405	144900	125315930	9230	9230	9230	9230	0
251	20240405	144800	125315930	9230	9230	9230	9230	2
252	20240405	144700	125297470	9240	9230	9240	9230	54
253	20240405	144600	124798750	9240	9240	9240	9240	0
254	20240405	144500	124798750	9240	9240	9240	9240	0
255	20240405	144400	124798750	9240	9240	9240	9240	2
256	20240405	144300	124780270	9260	9240	9260	9240	4
257	20240405	144200	124743270	9270	9270	9270	9270	0
258	20240405	144100	124743270	9270	9270	9270	9270	0
259	20240405	144000	124743270	9270	9270	9270	9270	0
260	20240405	143900	124743270	9270	9270	9270	9270	40
261	20240405	143800	124372470	9270	9270	9270	9270	3
262	20240405	143700	124344660	9230	9230	9230	9230	2
263	20240405	143600	124326200	9230	9230	9230	9230	0
264	20240405	143500	124326200	9230	9230	9230	9230	0
265	20240405	143400	124326200	9230	9230	9230	9230	0
266	20240405	143300	124326200	9230	9230	9230	9230	0
267	20240405	143200	124326200	9230	9230	9230	9230	2
268	20240405	143100	124307740	9280	9280	9280	9280	0
269	20240405	143000	124307740	9280	9280	9280	9280	0
270	20240405	142900	124307740	9280	9280	9280	9280	0
271	20240405	142800	124307740	9280	9240	9280	9240	5
272	20240405	142700	124261480	9230	9230	9230	9230	185
273	20240405	142600	122553930	9230	9230	9230	9230	563
274	20240405	142500	117357440	9280	9280	9280	9280	0
275	20240405	142400	117357440	9280	9280	9280	9280	0
276	20240405	142300	117357440	9280	9280	9280	9280	0
277	20240405	142200	117357440	9280	9230	9280	9230	2
278	20240405	142100	117338930	9230	9230	9230	9230	0
279	20240405	142000	117338930	9230	9230	9230	9230	2
280	20240405	141900	117320470	9280	9280	9280	9280	0
281	20240405	141800	117320470	9280	9240	9280	9240	21
282	20240405	141700	117126030	9240	9240	9240	9240	20
283	20240405	141600	116941230	9230	9230	9230	9230	45
284	20240405	141500	116525880	9230	9230	9230	9230	2
285	20240405	141400	116507420	9240	9240	9240	9240	0
286	20240405	141300	116507420	9240	9240	9240	9240	0
287	20240405	141200	116507420	9240	9240	9240	9240	3
288	20240405	141100	116479700	9240	9240	9240	9240	0
289	20240405	141000	116479700	9240	9240	9240	9240	0
290	20240405	140900	116479700	9240	9240	9240	9240	297
291	20240405	140800	113735420	9230	9230	9230	9230	0
292	20240405	140700	113735420	9230	9230	9230	9230	0
293	20240405	140600	113735420	9230	9230	9230	9230	0
294	20240405	140500	113735420	9230	9230	9230	9230	0
295	20240405	140400	113735420	9230	9230	9230	9230	2
296	20240405	140300	113716960	9230	9230	9230	9230	0
297	20240405	140200	113716960	9230	9230	9230	9230	0
298	20240405	140100	113716960	9230	9230	9230	9230	8
299	20240405	140000	113643120	9220	9220	9220	9220	3
300	20240405	135900	113615460	9230	9230	9230	9230	2
301	20240405	135800	113597000	9230	9240	9240	9230	548
302	20240405	135700	108536940	9250	9250	9250	9250	0
303	20240405	135600	108536940	9250	9250	9250	9250	0
304	20240405	135500	108536940	9250	9250	9250	9250	0
305	20240405	135400	108536940	9250	9250	9250	9250	0
306	20240405	135300	108536940	9250	9250	9250	9250	2
307	20240405	135200	108518440	9260	9260	9260	9260	1
308	20240405	135100	108509180	9260	9260	9260	9260	0
309	20240405	135000	108509180	9260	9260	9260	9260	0
310	20240405	134900	108509180	9260	9260	9260	9260	0
311	20240405	134800	108509180	9260	9260	9260	9260	47
312	20240405	134700	108073960	9260	9260	9260	9260	2
313	20240405	134600	108055440	9250	9250	9250	9250	0
314	20240405	134500	108055440	9250	9250	9250	9250	0
315	20240405	134400	108055440	9250	9250	9250	9250	0
316	20240405	134300	108055440	9250	9250	9250	9250	0
317	20240405	134200	108055440	9250	9250	9250	9250	0
318	20240405	134100	108055440	9250	9250	9250	9250	2
319	20240405	134000	108036940	9250	9250	9250	9250	0
320	20240405	133900	108036940	9250	9250	9250	9250	0
321	20240405	133800	108036940	9250	9250	9250	9250	16
322	20240405	133700	107888940	9250	9250	9250	9250	0
323	20240405	133600	107888940	9250	9250	9250	9250	2
324	20240405	133500	107870440	9280	9280	9280	9280	0
325	20240405	133400	107870440	9280	9280	9280	9280	4
326	20240405	133300	107833320	9280	9280	9280	9280	0
327	20240405	133200	107833320	9280	9280	9280	9280	1
328	20240405	133100	107824040	9250	9250	9250	9250	0
329	20240405	133000	107824040	9250	9280	9280	9250	47
330	20240405	132900	107387940	9270	9270	9270	9270	2
331	20240405	132800	107369400	9260	9260	9260	9260	4
332	20240405	132700	107332360	9250	9250	9250	9250	0
333	20240405	132600	107332360	9250	9250	9250	9250	0
334	20240405	132500	107332360	9250	9250	9250	9250	2
335	20240405	132400	107313860	9250	9250	9250	9250	0
336	20240405	132300	107313860	9250	9250	9250	9250	0
337	20240405	132200	107313860	9250	9250	9250	9250	0
338	20240405	132100	107313860	9250	9250	9250	9250	29
339	20240405	132000	107045610	9250	9250	9250	9250	1
340	20240405	131900	107036360	9240	9250	9250	9240	95
341	20240405	131800	106158300	9250	9250	9250	9250	0
342	20240405	131700	106158300	9250	9250	9250	9250	0
343	20240405	131600	106158300	9250	9250	9250	9250	0
344	20240405	131500	106158300	9250	9250	9250	9250	68
345	20240405	131400	105529300	9250	9250	9250	9250	2
346	20240405	131300	105510800	9250	9250	9250	9250	0
347	20240405	131200	105510800	9250	9250	9250	9250	0
348	20240405	131100	105510800	9250	9250	9250	9250	0
349	20240405	131000	105510800	9250	9250	9250	9250	100
350	20240405	130900	104585800	9250	9250	9250	9250	0
351	20240405	130800	104585800	9250	9250	9250	9250	7
352	20240405	130700	104521050	9280	9280	9280	9280	9
353	20240405	130600	104437530	9250	9250	9250	9250	0
354	20240405	130500	104437530	9250	9250	9250	9250	1
355	20240405	130400	104428280	9250	9250	9250	9250	0
356	20240405	130300	104428280	9250	9250	9250	9250	0
357	20240405	130200	104428280	9250	9250	9250	9250	3
358	20240405	130100	104400530	9250	9250	9250	9250	0
359	20240405	130000	104400530	9250	9250	9250	9250	0
360	20240405	125900	104400530	9250	9250	9250	9250	0
361	20240405	125800	104400530	9250	9250	9250	9250	0
362	20240405	125700	104400530	9250	9250	9250	9250	2
363	20240405	125600	104382030	9250	9250	9250	9250	0
364	20240405	125500	104382030	9250	9250	9250	9250	30
365	20240405	125400	104104530	9250	9250	9250	9250	0
366	20240405	125300	104104530	9250	9250	9250	9250	0
367	20240405	125200	104104530	9250	9250	9250	9250	500
368	20240405	125100	99479530	9260	9260	9260	9260	54
369	20240405	125000	98979490	9260	9260	9260	9260	1
370	20240405	124900	98970230	9260	9260	9260	9260	3
371	20240405	124800	98942450	9260	9260	9260	9260	0
372	20240405	124700	98942450	9260	9260	9260	9260	0
373	20240405	124600	98942450	9260	9260	9260	9260	2
374	20240405	124500	98923930	9260	9260	9260	9260	33
375	20240405	124400	98618350	9280	9280	9280	9280	3
376	20240405	124300	98590510	9280	9280	9280	9280	2
377	20240405	124200	98571950	9270	9270	9270	9270	2
378	20240405	124100	98553410	9270	9270	9270	9270	3
379	20240405	124000	98525600	9260	9270	9270	9260	79
380	20240405	123900	97793860	9270	9270	9270	9270	0
381	20240405	123800	97793860	9270	9270	9270	9270	200
382	20240405	123700	95939860	9270	9280	9280	9270	32
383	20240405	123600	95642910	9270	9270	9270	9270	0
384	20240405	123500	95642910	9270	9270	9280	9270	4
385	20240405	123400	95605820	9280	9280	9280	9280	53
386	20240405	123300	95113980	9280	9280	9280	9280	0
387	20240405	123200	95113980	9280	9290	9290	9280	2
388	20240405	123100	95095410	9290	9290	9290	9290	0
389	20240405	123000	95095410	9290	9290	9290	9290	0
390	20240405	122900	95095410	9290	9280	9290	9280	6
391	20240405	122800	95039690	9290	9290	9290	9290	0
392	20240405	122700	95039690	9290	9290	9290	9290	0
393	20240405	122600	95039690	9290	9290	9290	9290	3
394	20240405	122500	95011820	9280	9280	9280	9280	0
395	20240405	122400	95011820	9280	9280	9280	9280	0
396	20240405	122300	95011820	9280	9300	9300	9280	63
397	20240405	122200	94425960	9280	9280	9280	9280	0
398	20240405	122100	94425960	9280	9280	9280	9280	0
399	20240405	122000	94425960	9280	9280	9280	9280	1
400	20240405	121900	94416680	9280	9280	9280	9280	0
401	20240405	121800	94416680	9280	9280	9280	9280	2
402	20240405	121700	94398120	9280	9280	9280	9280	1
403	20240405	121600	94388840	9280	9280	9280	9280	1
404	20240405	121500	94379560	9280	9280	9280	9280	0
405	20240405	121400	94379560	9280	9280	9280	9280	0
406	20240405	121300	94379560	9280	9280	9280	9280	0
407	20240405	121200	94379560	9280	9280	9280	9280	2
408	20240405	121100	94361000	9280	9280	9280	9280	1
409	20240405	121000	94351720	9280	9280	9280	9280	1
410	20240405	120900	94342440	9280	9280	9280	9280	0
411	20240405	120800	94342440	9280	9280	9280	9280	0
412	20240405	120700	94342440	9280	9290	9290	9280	3
413	20240405	120600	94314590	9290	9290	9290	9290	3
414	20240405	120500	94286720	9290	9290	9290	9290	0
415	20240405	120400	94286720	9290	9290	9290	9290	0
416	20240405	120300	94286720	9290	9290	9290	9290	200
417	20240405	120200	92428720	9300	9290	9300	9290	4
418	20240405	120100	92391530	9290	9290	9290	9290	2
419	20240405	120000	92372950	9290	9290	9290	9290	1
420	20240405	115900	92363660	9290	9290	9290	9290	1
421	20240405	115800	92354370	9290	9290	9290	9290	0
422	20240405	115700	92354370	9290	9290	9290	9290	1
423	20240405	115600	92345080	9290	9290	9290	9290	2
424	20240405	115500	92326500	9290	9290	9290	9290	28
425	20240405	115400	92066380	9290	9290	9290	9290	100
426	20240405	115300	91137380	9280	9280	9280	9280	0
427	20240405	115200	91137380	9280	9280	9280	9280	51
428	20240405	115100	90664100	9280	9280	9280	9280	1
429	20240405	115000	90654820	9280	9280	9280	9280	3
430	20240405	114900	90626980	9270	9270	9270	9270	0
431	20240405	114800	90626980	9270	9270	9270	9270	9
432	20240405	114700	90543550	9290	9290	9290	9290	1
433	20240405	114600	90534260	9280	9280	9280	9280	0
434	20240405	114500	90534260	9280	9260	9280	9260	570
435	20240405	114400	85245420	9260	9250	9260	9250	43
436	20240405	114300	84847600	9250	9250	9250	9250	0
437	20240405	114200	84847600	9250	9260	9260	9250	87
438	20240405	114100	84042840	9250	9250	9250	9250	0
439	20240405	114000	84042840	9250	9250	9250	9250	10
440	20240405	113900	83950340	9250	9250	9250	9250	2
441	20240405	113800	83931840	9250	9250	9250	9250	0
442	20240405	113700	83931840	9250	9250	9250	9250	0
443	20240405	113600	83931840	9250	9250	9250	9250	0
444	20240405	113500	83931840	9250	9250	9250	9250	1
445	20240405	113400	83922590	9250	9250	9250	9250	0
446	20240405	113300	83922590	9250	9250	9250	9250	2
447	20240405	113200	83904090	9250	9250	9250	9250	0
448	20240405	113100	83904090	9250	9250	9250	9250	0
449	20240405	113000	83904090	9250	9250	9250	9250	0
450	20240405	112900	83904090	9250	9250	9250	9250	201
451	20240405	112800	82044840	9250	9250	9250	9250	102
452	20240405	112700	81101340	9250	9250	9250	9250	0
453	20240405	112600	81101340	9250	9250	9250	9250	1
454	20240405	112500	81092090	9250	9250	9250	9250	0
455	20240405	112400	81092090	9250	9250	9250	9250	0
456	20240405	112300	81092090	9250	9250	9250	9250	0
457	20240405	112200	81092090	9250	9250	9250	9250	3
458	20240405	112100	81064340	9250	9250	9250	9250	0
459	20240405	112000	81064340	9250	9250	9250	9250	0
460	20240405	111900	81064340	9250	9250	9250	9250	0
461	20240405	111800	81064340	9250	9250	9250	9250	0
462	20240405	111700	81064340	9250	9250	9250	9250	3
463	20240405	111600	81036590	9310	9310	9310	9310	80
464	20240405	111500	80291790	9310	9310	9310	9310	0
465	20240405	111400	80291790	9310	9310	9310	9310	1
466	20240405	111300	80282480	9250	9250	9250	9250	0
467	20240405	111200	80282480	9250	9250	9250	9250	0
468	20240405	111100	80282480	9250	9260	9260	9250	3
469	20240405	111000	80254710	9320	9320	9320	9320	93
470	20240405	110900	79387950	9320	9260	9320	9260	2
471	20240405	110800	79369370	9320	9320	9320	9320	1
472	20240405	110700	79360050	9250	9250	9250	9250	0
473	20240405	110600	79360050	9250	9250	9250	9250	0
474	20240405	110500	79360050	9250	9250	9250	9250	2
475	20240405	110400	79341550	9340	9340	9340	9340	0
476	20240405	110300	79341550	9340	9340	9340	9340	0
477	20240405	110200	79341550	9340	9340	9340	9340	0
478	20240405	110100	79341550	9340	9340	9340	9340	5
479	20240405	110000	79294850	9250	9250	9250	9250	3
480	20240405	105900	79267100	9340	9340	9340	9340	0
481	20240405	105800	79267100	9340	9340	9340	9340	0
482	20240405	105700	79267100	9340	9340	9340	9340	0
483	20240405	105600	79267100	9340	9330	9340	9330	26
484	20240405	105500	79024270	9320	9320	9320	9320	7
485	20240405	105400	78959030	9240	9240	9240	9240	162
486	20240405	105300	77462150	9230	9270	9270	9230	456
487	20240405	105200	73245400	9270	9270	9270	9270	0
488	20240405	105100	73245400	9270	9310	9310	9270	29
489	20240405	105000	72976490	9310	9310	9310	9310	3
490	20240405	104900	72948560	9310	9310	9310	9310	1
491	20240405	104800	72939250	9350	9350	9350	9350	0
492	20240405	104700	72939250	9350	9350	9350	9350	0
493	20240405	104600	72939250	9350	9350	9350	9350	0
494	20240405	104500	72939250	9350	9350	9350	9350	0
495	20240405	104400	72939250	9350	9350	9350	9350	14
496	20240405	104300	72808350	9360	9350	9360	9350	14
497	20240405	104200	72677330	9350	9360	9360	9270	513
498	20240405	104100	67920540	9350	9300	9350	9300	32
499	20240405	104000	67621930	9290	9290	9290	9290	8
500	20240405	103900	67547610	9270	9270	9270	9270	100
501	20240405	103800	66620610	9270	9290	9290	9270	309
502	20240405	103700	63755150	9300	9310	9310	9300	2
503	20240405	103600	63736540	9300	9310	9310	9300	36
504	20240405	103500	63401690	9310	9310	9310	9310	2
505	20240405	103400	63383070	9310	9310	9310	9310	2
506	20240405	103300	63364450	9300	9300	9300	9300	0
507	20240405	103200	63364450	9300	9320	9320	9300	590
508	20240405	103100	57877050	9320	9320	9320	9320	0
509	20240405	103000	57877050	9320	9320	9320	9320	15
510	20240405	102900	57737250	9330	9330	9330	9330	0
511	20240405	102800	57737250	9330	9330	9330	9330	201
512	20240405	102700	55861920	9330	9330	9330	9330	0
513	20240405	102600	55861920	9330	9330	9330	9330	3
514	20240405	102500	55833930	9370	9370	9370	9370	0
515	20240405	102400	55833930	9370	9370	9370	9370	0
516	20240405	102300	55833930	9370	9370	9370	9370	0
517	20240405	102200	55833930	9370	9370	9370	9370	0
518	20240405	102100	55833930	9370	9370	9370	9370	0
519	20240405	102000	55833930	9370	9370	9370	9370	0
520	20240405	101900	55833930	9370	9370	9370	9370	0
521	20240405	101800	55833930	9370	9370	9370	9370	1
522	20240405	101700	55824560	9370	9370	9370	9370	0
523	20240405	101600	55824560	9370	9370	9370	9370	2
524	20240405	101500	55805820	9370	9370	9370	9370	0
525	20240405	101400	55805820	9370	9370	9370	9370	0
526	20240405	101300	55805820	9370	9370	9370	9370	13
527	20240405	101200	55684010	9340	9340	9350	9340	630
528	20240405	101100	49799510	9330	9330	9330	9330	0
529	20240405	101000	49799510	9330	9330	9330	9330	2
530	20240405	100900	49780850	9360	9360	9360	9360	0
531	20240405	100800	49780850	9360	9360	9360	9360	0
532	20240405	100700	49780850	9360	9360	9360	9360	1
533	20240405	100600	49771490	9360	9360	9360	9360	2
534	20240405	100500	49752770	9390	9390	9390	9390	0
535	20240405	100400	49752770	9390	9390	9390	9390	0
536	20240405	100300	49752770	9390	9390	9390	9390	0
537	20240405	100200	49752770	9390	9390	9390	9390	0
538	20240405	100100	49752770	9390	9330	9390	9330	2
539	20240405	100000	49734050	9330	9330	9330	9330	2
540	20240405	095900	49715390	9380	9380	9380	9330	8
541	20240405	095800	49640400	9330	9330	9330	9330	0
542	20240405	095700	49640400	9330	9330	9330	9330	1
543	20240405	095600	49631070	9380	9380	9380	9380	0
544	20240405	095500	49631070	9380	9380	9380	9380	2
545	20240405	095400	49612310	9380	9380	9380	9380	1
546	20240405	095300	49602930	9370	9370	9370	9370	11
547	20240405	095200	49499860	9380	9380	9380	9380	0
548	20240405	095100	49499860	9380	9380	9380	9380	420
549	20240405	095000	45560260	9370	9370	9370	9370	235
550	20240405	094900	43358310	9330	9360	9360	9330	3
551	20240405	094800	43330260	9360	9330	9360	9330	176
552	20240405	094700	41685900	9330	9330	9330	9330	0
553	20240405	094600	41685900	9330	9330	9330	9330	8
554	20240405	094500	41611260	9350	9360	9360	9350	2
555	20240405	094400	41592550	9360	9360	9360	9360	1
556	20240405	094300	41583190	9350	9350	9350	9350	2
557	20240405	094200	41564490	9350	9350	9350	9350	2
558	20240405	094100	41545790	9370	9370	9370	9370	0
559	20240405	094000	41545790	9370	9370	9370	9370	0
560	20240405	093900	41545790	9370	9370	9370	9370	1
561	20240405	093800	41536420	9370	9370	9370	9370	10
562	20240405	093700	41442720	9370	9340	9370	9340	43
563	20240405	093600	41041010	9340	9340	9340	9340	0
564	20240405	093500	41041010	9340	9340	9340	9340	1
565	20240405	093400	41031670	9380	9380	9380	9380	3
566	20240405	093300	41003530	9380	9380	9380	9380	3
567	20240405	093200	40975390	9340	9340	9340	9340	1
568	20240405	093100	40966050	9390	9340	9390	9340	15
569	20240405	093000	40825450	9340	9340	9340	9340	1
570	20240405	092900	40816110	9340	9340	9340	9340	3
571	20240405	092800	40788090	9400	9400	9400	9400	0
572	20240405	092700	40788090	9400	9340	9400	9340	319
573	20240405	092600	37795130	9310	9340	9340	9310	3
574	20240405	092500	37767140	9330	9330	9330	9330	413
575	20240405	092400	33913850	9330	9330	9330	9330	0
576	20240405	092300	33913850	9330	9330	9330	9330	0
577	20240405	092200	33913850	9330	9330	9330	9330	50
578	20240405	092100	33447350	9330	9320	9330	9320	25
579	20240405	092000	33214120	9330	9330	9330	9330	0
580	20240405	091900	33214120	9330	9310	9330	9310	106
581	20240405	091800	32225310	9260	9260	9260	9260	50
582	20240405	091700	31762310	9250	9270	9270	9250	1541
583	20240405	091600	17477260	9260	9260	9260	9260	102
584	20240405	091500	16532740	9250	9270	9270	9250	587
585	20240405	091400	11095310	9260	9260	9260	9260	0
586	20240405	091300	11095310	9260	9260	9260	9260	2
587	20240405	091200	11076790	9260	9260	9260	9260	0
588	20240405	091100	11076790	9260	9270	9270	9250	536
589	20240405	091000	6108750	9270	9270	9270	9270	1
590	20240405	090900	6099480	9250	9250	9250	9250	0
591	20240405	090800	6099480	9250	9250	9250	9250	0
592	20240405	090700	6099480	9250	9250	9250	9250	7
593	20240405	090600	6034730	9270	9270	9270	9270	10
594	20240405	090500	5942030	9270	9270	9270	9270	127
595	20240405	090400	4764740	9270	9270	9270	9270	293
596	20240405	090300	2048630	9250	9250	9250	9250	0
597	20240405	090200	2048630	9250	9250	9250	9250	0
598	20240405	090100	2048630	9250	9250	9250	9250	2
599	20240405	090000	2030130	9270	9270	9270	9270	219