KissMeData/016710/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	185600	258224930	9140	9140	9140	9140	425
3	20240408	185500	258224930	9140	9140	9140	9140	0
4	20240408	185400	258224930	9140	9140	9140	9140	0
5	20240408	185300	258224930	9140	9140	9140	9140	0
6	20240408	185200	258224930	9140	9140	9140	9140	0
7	20240408	185100	258224930	9140	9140	9140	9140	0
8	20240408	185000	258224930	9140	9140	9140	9140	0
9	20240408	184900	258224930	9140	9140	9140	9140	0
10	20240408	184800	258224930	9140	9140	9140	9140	0
11	20240408	184700	258224930	9140	9140	9140	9140	0
12	20240408	184600	258224930	9140	9140	9140	9140	0
13	20240408	184500	258224930	9140	9140	9140	9140	0
14	20240408	184400	258224930	9140	9140	9140	9140	0
15	20240408	184300	258224930	9140	9140	9140	9140	0
16	20240408	184200	258224930	9140	9140	9140	9140	0
17	20240408	184100	258224930	9140	9140	9140	9140	0
18	20240408	184000	258224930	9140	9140	9140	9140	0
19	20240408	183900	258224930	9140	9140	9140	9140	0
20	20240408	183800	258224930	9140	9140	9140	9140	0
21	20240408	183700	258224930	9140	9140	9140	9140	0
22	20240408	183600	258224930	9140	9140	9140	9140	0
23	20240408	183500	258224930	9140	9140	9140	9140	0
24	20240408	183400	258224930	9140	9140	9140	9140	0
25	20240408	183300	258224930	9140	9140	9140	9140	0
26	20240408	183200	258224930	9140	9140	9140	9140	0
27	20240408	183100	258224930	9140	9140	9140	9140	0
28	20240408	183000	258224930	9140	9140	9140	9140	0
29	20240408	182900	258224930	9140	9140	9140	9140	0
30	20240408	182800	258224930	9140	9140	9140	9140	0
31	20240408	182700	258224930	9140	9140	9140	9140	0
32	20240408	182600	258224930	9140	9140	9140	9140	425
33	20240408	182500	258224930	9140	9140	9140	9140	0
34	20240408	182400	258224930	9140	9140	9140	9140	0
35	20240408	182300	258224930	9140	9140	9140	9140	0
36	20240408	182200	258224930	9140	9140	9140	9140	0
37	20240408	182100	258224930	9140	9140	9140	9140	0
38	20240408	182000	258224930	9140	9140	9140	9140	0
39	20240408	181900	258224930	9140	9140	9140	9140	0
40	20240408	181800	258224930	9140	9140	9140	9140	0
41	20240408	181700	258224930	9140	9140	9140	9140	0
42	20240408	181600	258224930	9140	9140	9140	9140	0
43	20240408	181500	258224930	9140	9140	9140	9140	0
44	20240408	181400	258224930	9140	9140	9140	9140	0
45	20240408	181300	258224930	9140	9140	9140	9140	0
46	20240408	181200	258224930	9140	9140	9140	9140	0
47	20240408	181100	258224930	9140	9140	9140	9140	0
48	20240408	181000	258224930	9140	9140	9140	9140	0
49	20240408	180900	258224930	9140	9140	9140	9140	0
50	20240408	180800	258224930	9140	9140	9140	9140	0
51	20240408	180700	258224930	9140	9140	9140	9140	0
52	20240408	180600	258224930	9140	9140	9140	9140	0
53	20240408	180500	258224930	9140	9140	9140	9140	0
54	20240408	180400	258224930	9140	9140	9140	9140	0
55	20240408	180300	258224930	9140	9140	9140	9140	0
56	20240408	180200	258224930	9140	9140	9140	9140	0
57	20240408	180100	258224930	9140	9140	9140	9140	0
58	20240408	180000	258224930	9140	9140	9140	9140	0
59	20240408	175900	258224930	9140	9140	9140	9140	0
60	20240408	175800	258224930	9140	9140	9140	9140	0
61	20240408	175700	258224930	9140	9140	9140	9140	0
62	20240408	175600	258224930	9140	9140	9140	9140	425
63	20240408	175500	258224930	9140	9140	9140	9140	0
64	20240408	175400	258224930	9140	9140	9140	9140	0
65	20240408	175300	258224930	9140	9140	9140	9140	0
66	20240408	175200	258224930	9140	9140	9140	9140	0
67	20240408	175100	258224930	9140	9140	9140	9140	0
68	20240408	175000	258224930	9140	9140	9140	9140	0
69	20240408	174900	258224930	9140	9140	9140	9140	0
70	20240408	174800	258224930	9140	9140	9140	9140	0
71	20240408	174700	258224930	9140	9140	9140	9140	0
72	20240408	174600	258224930	9140	9140	9140	9140	0
73	20240408	174500	258224930	9140	9140	9140	9140	0
74	20240408	174400	258224930	9140	9140	9140	9140	0
75	20240408	174300	258224930	9140	9140	9140	9140	0
76	20240408	174200	258224930	9140	9140	9140	9140	0
77	20240408	174100	258224930	9140	9140	9140	9140	0
78	20240408	174000	258224930	9140	9140	9140	9140	0
79	20240408	173900	258224930	9140	9140	9140	9140	0
80	20240408	173800	258224930	9140	9140	9140	9140	0
81	20240408	173700	258224930	9140	9140	9140	9140	0
82	20240408	173600	258224930	9140	9140	9140	9140	0
83	20240408	173500	258224930	9140	9140	9140	9140	0
84	20240408	173400	258224930	9140	9140	9140	9140	0
85	20240408	173300	258224930	9140	9140	9140	9140	0
86	20240408	173200	258224930	9140	9140	9140	9140	0
87	20240408	173100	258224930	9140	9140	9140	9140	0
88	20240408	173000	258224930	9140	9140	9140	9140	0
89	20240408	172900	258224930	9140	9140	9140	9140	0
90	20240408	172800	258224930	9140	9140	9140	9140	0
91	20240408	172700	258224930	9140	9140	9140	9140	0
92	20240408	172600	258224930	9140	9140	9140	9140	425
93	20240408	172500	258224930	9140	9140	9140	9140	0
94	20240408	172400	258224930	9140	9140	9140	9140	0
95	20240408	172300	258224930	9140	9140	9140	9140	0
96	20240408	172200	258224930	9140	9140	9140	9140	0
97	20240408	172100	258224930	9140	9140	9140	9140	0
98	20240408	172000	258224930	9140	9140	9140	9140	0
99	20240408	171900	258224930	9140	9140	9140	9140	0
100	20240408	171800	258224930	9140	9140	9140	9140	0
101	20240408	171700	258224930	9140	9140	9140	9140	0
102	20240408	171600	258224930	9140	9140	9140	9140	0
103	20240408	171500	258224930	9140	9140	9140	9140	0
104	20240408	171400	258224930	9140	9140	9140	9140	0
105	20240408	171300	258224930	9140	9140	9140	9140	0
106	20240408	171200	258224930	9140	9140	9140	9140	0
107	20240408	171100	258224930	9140	9140	9140	9140	0
108	20240408	171000	258224930	9140	9140	9140	9140	0
109	20240408	170900	258224930	9140	9140	9140	9140	0
110	20240408	170800	258224930	9140	9140	9140	9140	0
111	20240408	170700	258224930	9140	9140	9140	9140	0
112	20240408	170600	258224930	9140	9140	9140	9140	0
113	20240408	170500	258224930	9140	9140	9140	9140	0
114	20240408	170400	258224930	9140	9140	9140	9140	0
115	20240408	170300	258224930	9140	9140	9140	9140	0
116	20240408	170200	258224930	9140	9140	9140	9140	0
117	20240408	170100	258224930	9140	9140	9140	9140	0
118	20240408	170000	258224930	9140	9140	9140	9140	0
119	20240408	165900	258224930	9140	9140	9140	9140	0
120	20240408	165800	258224930	9140	9140	9140	9140	0
121	20240408	165700	258224930	9140	9140	9140	9140	0
122	20240408	165600	258224930	9140	9140	9140	9140	425
123	20240408	165500	258224930	9140	9140	9140	9140	0
124	20240408	165400	258224930	9140	9140	9140	9140	0
125	20240408	165300	258224930	9140	9140	9140	9140	0
126	20240408	165200	258224930	9140	9140	9140	9140	0
127	20240408	165100	258224930	9140	9140	9140	9140	0
128	20240408	165000	258224930	9140	9140	9140	9140	0
129	20240408	164900	258224930	9140	9140	9140	9140	0
130	20240408	164800	258224930	9140	9140	9140	9140	0
131	20240408	164700	258224930	9140	9140	9140	9140	0
132	20240408	164600	258224930	9140	9140	9140	9140	0
133	20240408	164500	258224930	9140	9140	9140	9140	0
134	20240408	164400	258224930	9140	9140	9140	9140	0
135	20240408	164300	258224930	9140	9140	9140	9140	0
136	20240408	164200	258224930	9140	9140	9140	9140	0
137	20240408	164100	258224930	9140	9140	9140	9140	0
138	20240408	164000	258224930	9140	9140	9140	9140	0
139	20240408	163900	258224930	9140	9140	9140	9140	0
140	20240408	163800	258224930	9140	9140	9140	9140	0
141	20240408	163700	258224930	9140	9140	9140	9140	0
142	20240408	163600	258224930	9140	9140	9140	9140	0
143	20240408	163500	258224930	9140	9140	9140	9140	0
144	20240408	163400	258224930	9140	9140	9140	9140	0
145	20240408	163300	258224930	9140	9140	9140	9140	0
146	20240408	163200	258224930	9140	9140	9140	9140	0
147	20240408	163100	258224930	9140	9140	9140	9140	0
148	20240408	163000	258224930	9140	9140	9140	9140	0
149	20240408	162900	258224930	9140	9140	9140	9140	0
150	20240408	162800	258224930	9140	9140	9140	9140	0
151	20240408	162700	258224930	9140	9140	9140	9140	0
152	20240408	162600	258224930	9140	9140	9140	9140	425
153	20240408	162500	258224930	9140	9140	9140	9140	0
154	20240408	162400	258224930	9140	9140	9140	9140	0
155	20240408	162300	258224930	9140	9140	9140	9140	0
156	20240408	162200	258224930	9140	9140	9140	9140	0
157	20240408	162100	258224930	9140	9140	9140	9140	0
158	20240408	162000	258224930	9140	9140	9140	9140	0
159	20240408	161900	258224930	9140	9140	9140	9140	0
160	20240408	161800	258224930	9140	9140	9140	9140	0
161	20240408	161700	258224930	9140	9140	9140	9140	0
162	20240408	161600	258224930	9140	9140	9140	9140	0
163	20240408	161500	258224930	9140	9140	9140	9140	0
164	20240408	161400	258224930	9140	9140	9140	9140	0
165	20240408	161300	258224930	9140	9140	9140	9140	0
166	20240408	161200	258224930	9140	9140	9140	9140	0
167	20240408	161100	258224930	9140	9140	9140	9140	0
168	20240408	161000	258224930	9140	9140	9140	9140	0
169	20240408	160900	258224930	9140	9140	9140	9140	0
170	20240408	160800	258224930	9140	9140	9140	9140	0
171	20240408	160700	258224930	9140	9140	9140	9140	0
172	20240408	160600	258224930	9140	9140	9140	9140	0
173	20240408	160500	258224930	9140	9140	9140	9140	0
174	20240408	160400	258224930	9140	9140	9140	9140	0
175	20240408	160300	258224930	9140	9140	9140	9140	0
176	20240408	160200	258224930	9140	9140	9140	9140	0
177	20240408	160100	258224930	9140	9140	9140	9140	0
178	20240408	160000	258224930	9140	9140	9140	9140	0
179	20240408	155900	258224930	9140	9140	9140	9140	0
180	20240408	155800	258224930	9140	9140	9140	9140	0
181	20240408	155700	258224930	9140	9140	9140	9140	0
182	20240408	155600	258224930	9140	9140	9140	9140	425
183	20240408	155500	258224930	9140	9140	9140	9140	0
184	20240408	155400	258224930	9140	9140	9140	9140	0
185	20240408	155300	258224930	9140	9140	9140	9140	0
186	20240408	155200	258224930	9140	9140	9140	9140	0
187	20240408	155100	258224930	9140	9140	9140	9140	0
188	20240408	155000	258224930	9140	9140	9140	9140	0
189	20240408	154900	258224930	9140	9140	9140	9140	0
190	20240408	154800	258224930	9140	9140	9140	9140	0
191	20240408	154700	258224930	9140	9140	9140	9140	0
192	20240408	154600	258224930	9140	9140	9140	9140	0
193	20240408	154500	258224930	9140	9140	9140	9140	0
194	20240408	154400	258224930	9140	9140	9140	9140	0
195	20240408	154300	258224930	9140	9140	9140	9140	0
196	20240408	154200	258224930	9140	9140	9140	9140	0
197	20240408	154100	258224930	9140	9140	9140	9140	0
198	20240408	154000	258224930	9140	9140	9140	9140	0
199	20240408	153900	258224930	9140	9140	9140	9140	0
200	20240408	153800	258224930	9140	9140	9140	9140	0
201	20240408	153700	258224930	9140	9140	9140	9140	0
202	20240408	153600	258224930	9140	9140	9140	9140	0
203	20240408	153500	258224930	9140	9140	9140	9140	0
204	20240408	153400	258224930	9140	9140	9140	9140	0
205	20240408	153300	258224930	9140	9140	9140	9140	0
206	20240408	153200	258224930	9140	9140	9140	9140	0
207	20240408	153100	258224930	9140	9140	9140	9140	0
208	20240408	153000	258224930	9140	9140	9140	9140	425
209	20240408	152900	254340430	9130	9130	9130	9130	0
210	20240408	152800	254340430	9130	9130	9130	9130	0
211	20240408	152700	254340430	9130	9130	9130	9130	0
212	20240408	152600	254340430	9130	9130	9130	9130	0
213	20240408	152500	254340430	9130	9130	9130	9130	0
214	20240408	152400	254340430	9130	9130	9130	9130	0
215	20240408	152300	254340430	9130	9130	9130	9130	0
216	20240408	152200	254340430	9130	9130	9130	9130	0
217	20240408	152100	254340430	9130	9130	9130	9130	0
218	20240408	152000	254340430	9130	9130	9130	9130	0
219	20240408	151900	254340430	9130	9140	9160	9130	815
220	20240408	151800	246880440	9140	9140	9140	9140	874
221	20240408	151700	238892080	9140	9140	9140	9140	0
222	20240408	151600	238892080	9140	9160	9160	9140	699
223	20240408	151500	232495890	9160	9160	9160	9160	0
224	20240408	151400	232495890	9160	9150	9160	9150	5
225	20240408	151300	232450130	9150	9150	9150	9150	90
226	20240408	151200	231626630	9160	9160	9160	9160	68
227	20240408	151100	231003750	9150	9150	9150	9150	0
228	20240408	151000	231003750	9150	9150	9150	9150	0
229	20240408	150900	231003750	9150	9160	9160	9150	10
230	20240408	150800	230912160	9170	9170	9170	9170	0
231	20240408	150700	230912160	9170	9150	9170	9150	26
232	20240408	150600	230674060	9170	9170	9170	9170	1
233	20240408	150500	230664890	9170	9170	9170	9170	0
234	20240408	150400	230664890	9170	9170	9170	9170	0
235	20240408	150300	230664890	9170	9150	9170	9150	17
236	20240408	150200	230509300	9150	9160	9160	9150	492
237	20240408	150100	226007330	9160	9160	9160	9160	0
238	20240408	150000	226007330	9160	9160	9160	9160	1
239	20240408	145900	225998170	9160	9160	9160	9160	17
240	20240408	145800	225842450	9170	9170	9170	9170	15
241	20240408	145700	225704900	9170	9170	9170	9170	0
242	20240408	145600	225704900	9170	9170	9170	9170	1
243	20240408	145500	225695730	9160	9160	9160	9160	97
244	20240408	145400	224807210	9160	9160	9160	9160	17
245	20240408	145300	224651490	9170	9170	9170	9170	0
246	20240408	145200	224651490	9170	9160	9170	9160	520
247	20240408	145100	219888190	9160	9160	9160	9160	3
248	20240408	145000	219860710	9160	9160	9160	9160	0
249	20240408	144900	219860710	9160	9160	9160	9160	0
250	20240408	144800	219860710	9160	9160	9160	9160	0
251	20240408	144700	219860710	9160	9160	9160	9160	0
252	20240408	144600	219860710	9160	9160	9160	9160	0
253	20240408	144500	219860710	9160	9160	9160	9160	0
254	20240408	144400	219860710	9160	9160	9160	9160	0
255	20240408	144300	219860710	9160	9160	9160	9160	265
256	20240408	144200	217433310	9170	9170	9170	9170	1
257	20240408	144100	217424140	9160	9160	9160	9150	74
258	20240408	144000	216746320	9160	9160	9160	9160	1
259	20240408	143900	216737160	9160	9160	9160	9160	0
260	20240408	143800	216737160	9160	9160	9160	9160	0
261	20240408	143700	216737160	9160	9160	9160	9160	1
262	20240408	143600	216728000	9160	9160	9160	9160	20
263	20240408	143500	216544800	9160	9160	9160	9160	9
264	20240408	143400	216462360	9160	9160	9160	9160	250
265	20240408	143300	214172360	9160	9160	9160	9160	1
266	20240408	143200	214163200	9160	9160	9160	9160	0
267	20240408	143100	214163200	9160	9160	9160	9160	3
268	20240408	143000	214135720	9160	9150	9160	9150	8
269	20240408	142900	214062460	9160	9160	9160	9160	0
270	20240408	142800	214062460	9160	9160	9160	9160	2
271	20240408	142700	214044140	9160	9160	9160	9160	0
272	20240408	142600	214044140	9160	9160	9160	9160	1
273	20240408	142500	214034980	9160	9160	9160	9160	18
274	20240408	142400	213870100	9160	9160	9160	9160	0
275	20240408	142300	213870100	9160	9160	9160	9160	1
276	20240408	142200	213860940	9150	9150	9150	9150	0
277	20240408	142100	213860940	9150	9150	9150	9150	0
278	20240408	142000	213860940	9150	9150	9150	9150	0
279	20240408	141900	213860940	9150	9150	9150	9150	782
280	20240408	141800	206705640	9150	9150	9150	9150	52
281	20240408	141700	206229840	9160	9160	9160	9160	16
282	20240408	141600	206083280	9150	9150	9150	9150	17
283	20240408	141500	205927730	9160	9160	9160	9160	10
284	20240408	141400	205836130	9160	9160	9160	9160	17
285	20240408	141300	205680410	9160	9160	9160	9160	23
286	20240408	141200	205469730	9150	9150	9150	9150	2
287	20240408	141100	205451430	9160	9160	9160	9160	3
288	20240408	141000	205423950	9160	9160	9160	9160	1
289	20240408	140900	205414790	9160	9160	9160	9160	0
290	20240408	140800	205414790	9160	9160	9160	9160	0
291	20240408	140700	205414790	9160	9160	9160	9160	1
292	20240408	140600	205405630	9160	9160	9160	9160	0
293	20240408	140500	205405630	9160	9160	9160	9160	10
294	20240408	140400	205314030	9160	9160	9160	9160	18
295	20240408	140300	205149150	9170	9170	9170	9170	1
296	20240408	140200	205139980	9170	9170	9170	9170	1
297	20240408	140100	205130810	9170	9170	9170	9170	3
298	20240408	140000	205103300	9170	9170	9170	9170	0
299	20240408	135900	205103300	9170	9170	9170	9170	0
300	20240408	135800	205103300	9170	9170	9170	9170	0
301	20240408	135700	205103300	9170	9170	9170	9170	0
302	20240408	135600	205103300	9170	9170	9170	9170	1
303	20240408	135500	205094130	9160	9160	9160	9160	0
304	20240408	135400	205094130	9160	9160	9160	9160	0
305	20240408	135300	205094130	9160	9160	9160	9160	0
306	20240408	135200	205094130	9160	9160	9160	9160	0
307	20240408	135100	205094130	9160	9160	9160	9160	5
308	20240408	135000	205048330	9160	9160	9160	9160	4
309	20240408	134900	205011690	9160	9160	9160	9160	4
310	20240408	134800	204975050	9160	9160	9160	9160	38
311	20240408	134700	204626970	9160	9160	9160	9160	53
312	20240408	134600	204141490	9160	9160	9160	9160	16
313	20240408	134500	203994930	9160	9160	9160	9160	0
314	20240408	134400	203994930	9160	9160	9160	9160	5
315	20240408	134300	203949130	9160	9160	9160	9160	26
316	20240408	134200	203710970	9160	9160	9160	9160	9
317	20240408	134100	203628530	9160	9160	9160	9160	25
318	20240408	134000	203399530	9160	9160	9160	9160	45
319	20240408	133900	202987330	9160	9160	9160	9160	40
320	20240408	133800	202620930	9160	9160	9160	9160	10
321	20240408	133700	202529330	9160	9160	9160	9160	0
322	20240408	133600	202529330	9160	9170	9170	9160	93
323	20240408	133500	201677430	9170	9170	9170	9170	0
324	20240408	133400	201677430	9170	9170	9170	9170	0
325	20240408	133300	201677430	9170	9170	9170	9170	10
326	20240408	133200	201585730	9170	9170	9170	9170	0
327	20240408	133100	201585730	9170	9170	9170	9170	34
328	20240408	133000	201273950	9170	9170	9170	9170	2
329	20240408	132900	201255610	9160	9160	9160	9160	0
330	20240408	132800	201255610	9160	9160	9160	9160	0
331	20240408	132700	201255610	9160	9160	9160	9160	2
332	20240408	132600	201237290	9170	9170	9170	9170	0
333	20240408	132500	201237290	9170	9170	9170	9170	0
334	20240408	132400	201237290	9170	9170	9170	9170	11
335	20240408	132300	201136420	9170	9170	9170	9170	25
336	20240408	132200	200907170	9170	9170	9170	9170	3
337	20240408	132100	200879660	9170	9170	9170	9170	3
338	20240408	132000	200852150	9170	9170	9170	9170	0
339	20240408	131900	200852150	9170	9170	9170	9170	0
340	20240408	131800	200852150	9170	9170	9170	9170	10
341	20240408	131700	200760450	9170	9150	9170	9150	2
342	20240408	131600	200742130	9160	9160	9160	9160	0
343	20240408	131500	200742130	9160	9160	9160	9160	46
344	20240408	131400	200320770	9160	9160	9160	9160	2
345	20240408	131300	200302450	9160	9160	9160	9160	2
346	20240408	131200	200284130	9160	9160	9160	9160	8
347	20240408	131100	200210850	9160	9160	9160	9160	1
348	20240408	131000	200201690	9160	9160	9160	9160	0
349	20240408	130900	200201690	9160	9160	9160	9160	0
350	20240408	130800	200201690	9160	9160	9160	9160	0
351	20240408	130700	200201690	9160	9160	9160	9160	176
352	20240408	130600	198589530	9140	9140	9140	9140	0
353	20240408	130500	198589530	9140	9160	9160	9140	640
354	20240408	130400	192731730	9150	9150	9150	9150	0
355	20240408	130300	192731730	9150	9180	9180	9150	2281
356	20240408	130200	171844110	9170	9170	9170	9170	300
357	20240408	130100	169093110	9170	9170	9170	9170	0
358	20240408	130000	169093110	9170	9170	9170	9170	0
359	20240408	125900	169093110	9170	9180	9180	9170	1012
360	20240408	125800	159813050	9180	9180	9180	9180	0
361	20240408	125700	159813050	9180	9180	9180	9180	0
362	20240408	125600	159813050	9180	9180	9180	9180	2
363	20240408	125500	159794690	9180	9180	9180	9180	1
364	20240408	125400	159785510	9170	9170	9170	9170	26
365	20240408	125300	159547090	9180	9180	9180	9180	1
366	20240408	125200	159537910	9180	9180	9180	9180	1
367	20240408	125100	159528730	9180	9180	9180	9180	7
368	20240408	125000	159464470	9180	9180	9180	9180	1
369	20240408	124900	159455290	9180	9180	9180	9180	101
370	20240408	124800	158528110	9180	9180	9180	9180	3
371	20240408	124700	158500570	9180	9180	9180	9180	0
372	20240408	124600	158500570	9180	9180	9180	9180	1
373	20240408	124500	158491390	9180	9180	9180	9180	4
374	20240408	124400	158454670	9180	9180	9180	9180	2
375	20240408	124300	158436310	9180	9180	9180	9180	2
376	20240408	124200	158417950	9180	9180	9180	9180	2
377	20240408	124100	158399590	9180	9180	9180	9180	24
378	20240408	124000	158179270	9180	9180	9180	9180	64
379	20240408	123900	157591750	9180	9180	9180	9180	0
380	20240408	123800	157591750	9180	9180	9180	9180	0
381	20240408	123700	157591750	9180	9180	9180	9180	0
382	20240408	123600	157591750	9180	9190	9190	9180	918
383	20240408	123500	149164410	9190	9190	9190	9190	160
384	20240408	123400	147694010	9190	9190	9190	9190	0
385	20240408	123300	147694010	9190	9190	9190	9190	0
386	20240408	123200	147694010	9190	9190	9190	9190	156
387	20240408	123100	146260370	9190	9190	9190	9190	25
388	20240408	123000	146030620	9190	9200	9200	9190	888
389	20240408	122900	137868590	9200	9200	9200	9200	0
390	20240408	122800	137868590	9200	9200	9200	9200	0
391	20240408	122700	137868590	9200	9200	9200	9200	0
392	20240408	122600	137868590	9200	9200	9200	9200	0
393	20240408	122500	137868590	9200	9200	9200	9200	0
394	20240408	122400	137868590	9200	9200	9200	9200	74
395	20240408	122300	137187790	9200	9200	9200	9200	4
396	20240408	122200	137150990	9200	9200	9200	9200	0
397	20240408	122100	137150990	9200	9210	9210	9200	429
398	20240408	122000	133203990	9210	9210	9210	9210	1
399	20240408	121900	133194780	9220	9220	9220	9220	0
400	20240408	121800	133194780	9220	9220	9220	9220	0
401	20240408	121700	133194780	9220	9220	9220	9220	0
402	20240408	121600	133194780	9220	9220	9220	9220	1
403	20240408	121500	133185560	9210	9210	9210	9210	0
404	20240408	121400	133185560	9210	9210	9210	9210	0
405	20240408	121300	133185560	9210	9200	9210	9200	221
406	20240408	121200	131151150	9200	9200	9200	9200	0
407	20240408	121100	131151150	9200	9200	9200	9200	42
408	20240408	121000	130764750	9200	9200	9200	9200	0
409	20240408	120900	130764750	9200	9200	9200	9200	0
410	20240408	120800	130764750	9200	9200	9200	9200	57
411	20240408	120700	130240350	9200	9200	9200	9200	2
412	20240408	120600	130221950	9200	9200	9200	9200	0
413	20240408	120500	130221950	9200	9200	9200	9200	1
414	20240408	120400	130212750	9200	9200	9200	9200	0
415	20240408	120300	130212750	9200	9200	9200	9200	0
416	20240408	120200	130212750	9200	9200	9200	9200	2
417	20240408	120100	130194350	9210	9210	9210	9210	24
418	20240408	120000	129973310	9210	9210	9210	9210	0
419	20240408	115900	129973310	9210	9210	9210	9210	1
420	20240408	115800	129964100	9210	9210	9210	9210	0
421	20240408	115700	129964100	9210	9210	9210	9210	2
422	20240408	115600	129945680	9210	9210	9210	9210	1
423	20240408	115500	129936470	9210	9210	9210	9210	0
424	20240408	115400	129936470	9210	9210	9210	9210	10
425	20240408	115300	129844370	9210	9210	9210	9210	79
426	20240408	115200	129116780	9220	9220	9220	9220	1
427	20240408	115100	129107560	9220	9220	9220	9220	22
428	20240408	115000	128904720	9220	9220	9220	9220	0
429	20240408	114900	128904720	9220	9220	9220	9220	0
430	20240408	114800	128904720	9220	9220	9220	9220	1
431	20240408	114700	128895500	9220	9220	9220	9220	0
432	20240408	114600	128895500	9220	9220	9220	9220	1
433	20240408	114500	128886280	9220	9220	9220	9220	0
434	20240408	114400	128886280	9220	9220	9220	9220	0
435	20240408	114300	128886280	9220	9220	9220	9220	1
436	20240408	114200	128877060	9220	9220	9220	9220	0
437	20240408	114100	128877060	9220	9220	9220	9220	46
438	20240408	114000	128452940	9220	9220	9220	9220	2
439	20240408	113900	128434500	9210	9210	9210	9210	19
440	20240408	113800	128259510	9210	9210	9210	9210	0
441	20240408	113700	128259510	9210	9210	9210	9210	10
442	20240408	113600	128167410	9220	9220	9220	9220	0
443	20240408	113500	128167410	9220	9220	9220	9220	0
444	20240408	113400	128167410	9220	9220	9220	9220	0
445	20240408	113300	128167410	9220	9220	9220	9220	2
446	20240408	113200	128148970	9220	9220	9220	9220	1
447	20240408	113100	128139750	9220	9220	9220	9220	21
448	20240408	113000	127946130	9220	9220	9220	9220	0
449	20240408	112900	127946130	9220	9220	9220	9220	0
450	20240408	112800	127946130	9220	9220	9220	9220	0
451	20240408	112700	127946130	9220	9220	9220	9220	0
452	20240408	112600	127946130	9220	9220	9220	9220	0
453	20240408	112500	127946130	9220	9220	9220	9220	0
454	20240408	112400	127946130	9220	9220	9220	9220	0
455	20240408	112300	127946130	9220	9220	9220	9220	0
456	20240408	112200	127946130	9220	9220	9220	9220	0
457	20240408	112100	127946130	9220	9220	9220	9220	45
458	20240408	112000	127531230	9220	9220	9220	9220	0
459	20240408	111900	127531230	9220	9220	9220	9220	0
460	20240408	111800	127531230	9220	9220	9220	9220	0
461	20240408	111700	127531230	9220	9220	9220	9220	10
462	20240408	111600	127439030	9220	9220	9220	9220	1
463	20240408	111500	127429810	9220	9220	9220	9220	0
464	20240408	111400	127429810	9220	9220	9220	9220	0
465	20240408	111300	127429810	9220	9220	9220	9220	1
466	20240408	111200	127420590	9200	9200	9200	9200	0
467	20240408	111100	127420590	9200	9200	9200	9200	0
468	20240408	111000	127420590	9200	9200	9200	9200	9
469	20240408	110900	127337790	9200	9200	9200	9200	0
470	20240408	110800	127337790	9200	9200	9200	9200	0
471	20240408	110700	127337790	9200	9200	9200	9200	258
472	20240408	110600	124964190	9200	9210	9210	9200	401
473	20240408	110500	121273680	9230	9230	9230	9230	0
474	20240408	110400	121273680	9230	9230	9230	9230	0
475	20240408	110300	121273680	9230	9230	9230	9230	0
476	20240408	110200	121273680	9230	9230	9230	9230	10
477	20240408	110100	121181380	9230	9230	9230	9230	12
478	20240408	110000	121070620	9230	9230	9230	9230	1
479	20240408	105900	121061390	9230	9230	9230	9230	43
480	20240408	105800	120664500	9230	9230	9230	9230	0
481	20240408	105700	120664500	9230	9230	9230	9230	0
482	20240408	105600	120664500	9230	9230	9230	9230	4
483	20240408	105500	120627580	9230	9210	9230	9210	261
484	20240408	105400	118219210	9200	9200	9200	9200	0
485	20240408	105300	118219210	9200	9200	9200	9200	2
486	20240408	105200	118200810	9210	9210	9210	9210	4
487	20240408	105100	118163970	9210	9210	9210	9210	18
488	20240408	105000	117998190	9210	9210	9210	9210	0
489	20240408	104900	117998190	9210	9210	9210	9210	10
490	20240408	104800	117906090	9210	9210	9210	9210	4
491	20240408	104700	117869250	9210	9210	9210	9210	0
492	20240408	104600	117869250	9210	9210	9210	9210	1078
493	20240408	104500	107940870	9200	9210	9210	9200	1012
494	20240408	104400	98630420	9210	9210	9210	9210	7
495	20240408	104300	98565950	9200	9200	9200	9200	0
496	20240408	104200	98565950	9200	9200	9200	9200	2
497	20240408	104100	98547550	9200	9200	9200	9200	38
498	20240408	104000	98197950	9200	9200	9200	9200	0
499	20240408	103900	98197950	9200	9200	9200	9200	0
500	20240408	103800	98197950	9200	9200	9200	9200	35
501	20240408	103700	97875950	9190	9210	9210	9190	995
502	20240408	103600	88720570	9230	9230	9230	9230	500
503	20240408	103500	84105570	9230	9230	9230	9230	0
504	20240408	103400	84105570	9230	9230	9230	9230	0
505	20240408	103300	84105570	9230	9230	9230	9230	1
506	20240408	103200	84096340	9230	9220	9230	9220	800
507	20240408	103100	76712370	9220	9220	9220	9220	23
508	20240408	103000	76500310	9220	9220	9220	9220	0
509	20240408	102900	76500310	9220	9220	9220	9220	0
510	20240408	102800	76500310	9220	9220	9220	9220	500
511	20240408	102700	71890310	9220	9220	9220	9220	4
512	20240408	102600	71853430	9210	9210	9210	9210	0
513	20240408	102500	71853430	9210	9210	9210	9210	0
514	20240408	102400	71853430	9210	9210	9210	9210	0
515	20240408	102300	71853430	9210	9210	9210	9210	0
516	20240408	102200	71853430	9210	9210	9210	9210	10
517	20240408	102100	71761330	9210	9210	9210	9210	0
518	20240408	102000	71761330	9210	9210	9210	9210	0
519	20240408	101900	71761330	9210	9210	9210	9210	0
520	20240408	101800	71761330	9210	9220	9220	9210	8
521	20240408	101700	71687640	9220	9220	9220	9220	0
522	20240408	101600	71687640	9220	9220	9220	9220	0
523	20240408	101500	71687640	9220	9220	9220	9220	66
524	20240408	101400	71079120	9220	9220	9220	9220	19
525	20240408	101300	70903940	9230	9230	9230	9230	0
526	20240408	101200	70903940	9230	9230	9230	9230	0
527	20240408	101100	70903940	9230	9230	9230	9230	21
528	20240408	101000	70710110	9210	9210	9210	9210	0
529	20240408	100900	70710110	9210	9210	9210	9210	0
530	20240408	100800	70710110	9210	9220	9220	9210	66
531	20240408	100700	70102140	9220	9220	9220	9220	207
532	20240408	100600	68193600	9230	9230	9230	9230	79
533	20240408	100500	67464430	9230	9230	9230	9230	21
534	20240408	100400	67270600	9230	9230	9230	9230	20
535	20240408	100300	67086000	9230	9230	9230	9230	2
536	20240408	100200	67067540	9230	9230	9230	9230	0
537	20240408	100100	67067540	9230	9230	9230	9230	40
538	20240408	100000	66698340	9230	9230	9230	9230	0
539	20240408	095900	66698340	9230	9210	9230	9210	18
540	20240408	095800	66532220	9230	9210	9230	9210	129
541	20240408	095700	65342230	9210	9210	9210	9210	0
542	20240408	095600	65342230	9210	9210	9210	9210	0
543	20240408	095500	65342230	9210	9210	9210	9210	0
544	20240408	095400	65342230	9210	9220	9220	9210	970
545	20240408	095300	56408240	9230	9230	9230	9230	62
546	20240408	095200	55835980	9230	9230	9230	9230	1
547	20240408	095100	55826750	9210	9210	9210	9210	0
548	20240408	095000	55826750	9210	9210	9210	9210	0
549	20240408	094900	55826750	9210	9210	9210	9210	96
550	20240408	094800	54942590	9210	9210	9210	9210	1
551	20240408	094700	54933380	9200	9200	9210	9200	264
552	20240408	094600	52504570	9200	9200	9200	9200	0
553	20240408	094500	52504570	9200	9200	9200	9200	3
554	20240408	094400	52476970	9200	9200	9200	9200	2
555	20240408	094300	52458570	9200	9200	9200	9200	181
556	20240408	094200	50793370	9210	9210	9210	9210	76
557	20240408	094100	50093410	9200	9210	9210	9200	423
558	20240408	094000	46197590	9200	9200	9200	9200	0
559	20240408	093900	46197590	9200	9210	9210	9200	544
560	20240408	093800	41192350	9200	9200	9200	9200	5
561	20240408	093700	41146350	9200	9200	9200	9200	0
562	20240408	093600	41146350	9200	9200	9200	9200	740
563	20240408	093500	34338350	9190	9190	9190	9190	0
564	20240408	093400	34338350	9190	9220	9220	9190	339
565	20240408	093300	31221120	9210	9210	9210	9210	0
566	20240408	093200	31221120	9210	9210	9210	9210	0
567	20240408	093100	31221120	9210	9210	9210	9210	0
568	20240408	093000	31221120	9210	9210	9210	9210	0
569	20240408	092900	31221120	9210	9210	9210	9210	106
570	20240408	092800	30244860	9210	9210	9210	9210	0
571	20240408	092700	30244860	9210	9210	9210	9210	0
572	20240408	092600	30244860	9210	9210	9210	9210	168
573	20240408	092500	28697580	9210	9210	9210	9210	333
574	20240408	092400	25630650	9210	9210	9210	9210	20
575	20240408	092300	25446450	9180	9190	9190	9180	28
576	20240408	092200	25189390	9180	9180	9180	9180	0
577	20240408	092100	25189390	9180	9180	9180	9180	0
578	20240408	092000	25189390	9180	9180	9180	9180	280
579	20240408	091900	22618990	9210	9210	9210	9210	0
580	20240408	091800	22618990	9210	9200	9210	9200	10
581	20240408	091700	22526960	9180	9210	9210	9180	616
582	20240408	091600	16859910	9210	9210	9210	9210	0
583	20240408	091500	16859910	9210	9210	9250	9210	515
584	20240408	091400	12116540	9210	9210	9210	9210	0
585	20240408	091300	12116540	9210	9230	9230	9210	57
586	20240408	091200	11591530	9220	9240	9240	9220	452
587	20240408	091100	7423080	9240	9230	9240	9230	40
588	20240408	091000	7053870	9230	9260	9260	9230	51
589	20240408	090900	6582980	9250	9260	9260	9250	178
590	20240408	090800	4936320	9260	9260	9260	9260	15
591	20240408	090700	4797420	9360	9360	9360	9360	0
592	20240408	090600	4797420	9360	9360	9360	9360	5
593	20240408	090500	4750620	9250	9250	9250	9250	0
594	20240408	090400	4750620	9250	9250	9250	9250	0
595	20240408	090300	4750620	9250	9250	9250	9250	0
596	20240408	090200	4750620	9250	9250	9250	9250	0
597	20240408	090100	4750620	9250	9250	9250	9250	4
598	20240408	090000	4713620	9380	9390	9390	9240	502