KissMeData/011560/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	185200	268640080	9200	9200	9200	9200	295
3	20240419	185100	268640080	9200	9200	9200	9200	0
4	20240419	185000	268640080	9200	9200	9200	9200	0
5	20240419	184900	268640080	9200	9200	9200	9200	0
6	20240419	184800	268640080	9200	9200	9200	9200	0
7	20240419	184700	268640080	9200	9200	9200	9200	0
8	20240419	184600	268640080	9200	9200	9200	9200	0
9	20240419	184500	268640080	9200	9200	9200	9200	0
10	20240419	184400	268640080	9200	9200	9200	9200	0
11	20240419	184300	268640080	9200	9200	9200	9200	0
12	20240419	184200	268640080	9200	9200	9200	9200	0
13	20240419	184100	268640080	9200	9200	9200	9200	0
14	20240419	184000	268640080	9200	9200	9200	9200	0
15	20240419	183900	268640080	9200	9200	9200	9200	0
16	20240419	183800	268640080	9200	9200	9200	9200	0
17	20240419	183700	268640080	9200	9200	9200	9200	0
18	20240419	183600	268640080	9200	9200	9200	9200	0
19	20240419	183500	268640080	9200	9200	9200	9200	0
20	20240419	183400	268640080	9200	9200	9200	9200	0
21	20240419	183300	268640080	9200	9200	9200	9200	0
22	20240419	183200	268640080	9200	9200	9200	9200	0
23	20240419	183100	268640080	9200	9200	9200	9200	0
24	20240419	183000	268640080	9200	9200	9200	9200	0
25	20240419	182900	268640080	9200	9200	9200	9200	0
26	20240419	182800	268640080	9200	9200	9200	9200	0
27	20240419	182700	268640080	9200	9200	9200	9200	0
28	20240419	182600	268640080	9200	9200	9200	9200	0
29	20240419	182500	268640080	9200	9200	9200	9200	0
30	20240419	182400	268640080	9200	9200	9200	9200	0
31	20240419	182300	268640080	9200	9200	9200	9200	0
32	20240419	182200	268640080	9200	9200	9200	9200	295
33	20240419	182100	268640080	9200	9200	9200	9200	0
34	20240419	182000	268640080	9200	9200	9200	9200	0
35	20240419	181900	268640080	9200	9200	9200	9200	0
36	20240419	181800	268640080	9200	9200	9200	9200	0
37	20240419	181700	268640080	9200	9200	9200	9200	0
38	20240419	181600	268640080	9200	9200	9200	9200	0
39	20240419	181500	268640080	9200	9200	9200	9200	0
40	20240419	181400	268640080	9200	9200	9200	9200	0
41	20240419	181300	268640080	9200	9200	9200	9200	0
42	20240419	181200	268640080	9200	9200	9200	9200	0
43	20240419	181100	268640080	9200	9200	9200	9200	0
44	20240419	181000	268640080	9200	9200	9200	9200	0
45	20240419	180900	268640080	9200	9200	9200	9200	0
46	20240419	180800	268640080	9200	9200	9200	9200	0
47	20240419	180700	268640080	9200	9200	9200	9200	0
48	20240419	180600	268640080	9200	9200	9200	9200	0
49	20240419	180500	268640080	9200	9200	9200	9200	0
50	20240419	180400	268640080	9200	9200	9200	9200	0
51	20240419	180300	268640080	9200	9200	9200	9200	0
52	20240419	180200	268640080	9200	9200	9200	9200	0
53	20240419	180100	268640080	9200	9200	9200	9200	0
54	20240419	180000	268640080	9200	9200	9200	9200	0
55	20240419	175900	268640080	9200	9200	9200	9200	0
56	20240419	175800	268640080	9200	9200	9200	9200	0
57	20240419	175700	268640080	9200	9200	9200	9200	0
58	20240419	175600	268640080	9200	9200	9200	9200	0
59	20240419	175500	268640080	9200	9200	9200	9200	0
60	20240419	175400	268640080	9200	9200	9200	9200	0
61	20240419	175300	268640080	9200	9200	9200	9200	0
62	20240419	175200	268640080	9200	9200	9200	9200	295
63	20240419	175100	268640080	9200	9200	9200	9200	0
64	20240419	175000	268640080	9200	9200	9200	9200	0
65	20240419	174900	268640080	9200	9200	9200	9200	0
66	20240419	174800	268640080	9200	9200	9200	9200	0
67	20240419	174700	268640080	9200	9200	9200	9200	0
68	20240419	174600	268640080	9200	9200	9200	9200	0
69	20240419	174500	268640080	9200	9200	9200	9200	0
70	20240419	174400	268640080	9200	9200	9200	9200	0
71	20240419	174300	268640080	9200	9200	9200	9200	0
72	20240419	174200	268640080	9200	9200	9200	9200	0
73	20240419	174100	268640080	9200	9200	9200	9200	0
74	20240419	174000	268640080	9200	9200	9200	9200	0
75	20240419	173900	268640080	9200	9200	9200	9200	0
76	20240419	173800	268640080	9200	9200	9200	9200	0
77	20240419	173700	268640080	9200	9200	9200	9200	0
78	20240419	173600	268640080	9200	9200	9200	9200	0
79	20240419	173500	268640080	9200	9200	9200	9200	0
80	20240419	173400	268640080	9200	9200	9200	9200	0
81	20240419	173300	268640080	9200	9200	9200	9200	0
82	20240419	173200	268640080	9200	9200	9200	9200	0
83	20240419	173100	268640080	9200	9200	9200	9200	0
84	20240419	173000	268640080	9200	9200	9200	9200	0
85	20240419	172900	268640080	9200	9200	9200	9200	0
86	20240419	172800	268640080	9200	9200	9200	9200	0
87	20240419	172700	268640080	9200	9200	9200	9200	0
88	20240419	172600	268640080	9200	9200	9200	9200	0
89	20240419	172500	268640080	9200	9200	9200	9200	0
90	20240419	172400	268640080	9200	9200	9200	9200	0
91	20240419	172300	268640080	9200	9200	9200	9200	0
92	20240419	172200	268640080	9200	9200	9200	9200	295
93	20240419	172100	268640080	9200	9200	9200	9200	0
94	20240419	172000	268640080	9200	9200	9200	9200	0
95	20240419	171900	268640080	9200	9200	9200	9200	0
96	20240419	171800	268640080	9200	9200	9200	9200	0
97	20240419	171700	268640080	9200	9200	9200	9200	0
98	20240419	171600	268640080	9200	9200	9200	9200	0
99	20240419	171500	268640080	9200	9200	9200	9200	0
100	20240419	171400	268640080	9200	9200	9200	9200	0
101	20240419	171300	268640080	9200	9200	9200	9200	0
102	20240419	171200	268640080	9200	9200	9200	9200	0
103	20240419	171100	268640080	9200	9200	9200	9200	0
104	20240419	171000	268640080	9200	9200	9200	9200	0
105	20240419	170900	268640080	9200	9200	9200	9200	0
106	20240419	170800	268640080	9200	9200	9200	9200	0
107	20240419	170700	268640080	9200	9200	9200	9200	0
108	20240419	170600	268640080	9200	9200	9200	9200	0
109	20240419	170500	268640080	9200	9200	9200	9200	0
110	20240419	170400	268640080	9200	9200	9200	9200	0
111	20240419	170300	268640080	9200	9200	9200	9200	0
112	20240419	170200	268640080	9200	9200	9200	9200	0
113	20240419	170100	268640080	9200	9200	9200	9200	0
114	20240419	170000	268640080	9200	9200	9200	9200	0
115	20240419	165900	268640080	9200	9200	9200	9200	0
116	20240419	165800	268640080	9200	9200	9200	9200	0
117	20240419	165700	268640080	9200	9200	9200	9200	0
118	20240419	165600	268640080	9200	9200	9200	9200	0
119	20240419	165500	268640080	9200	9200	9200	9200	0
120	20240419	165400	268640080	9200	9200	9200	9200	0
121	20240419	165300	268640080	9200	9200	9200	9200	0
122	20240419	165200	268640080	9200	9200	9200	9200	295
123	20240419	165100	268640080	9200	9200	9200	9200	0
124	20240419	165000	268640080	9200	9200	9200	9200	0
125	20240419	164900	268640080	9200	9200	9200	9200	0
126	20240419	164800	268640080	9200	9200	9200	9200	0
127	20240419	164700	268640080	9200	9200	9200	9200	0
128	20240419	164600	268640080	9200	9200	9200	9200	0
129	20240419	164500	268640080	9200	9200	9200	9200	0
130	20240419	164400	268640080	9200	9200	9200	9200	0
131	20240419	164300	268640080	9200	9200	9200	9200	0
132	20240419	164200	268640080	9200	9200	9200	9200	0
133	20240419	164100	268640080	9200	9200	9200	9200	0
134	20240419	164000	268640080	9200	9200	9200	9200	0
135	20240419	163900	268640080	9200	9200	9200	9200	0
136	20240419	163800	268640080	9200	9200	9200	9200	0
137	20240419	163700	268640080	9200	9200	9200	9200	0
138	20240419	163600	268640080	9200	9200	9200	9200	0
139	20240419	163500	268640080	9200	9200	9200	9200	0
140	20240419	163400	268640080	9200	9200	9200	9200	0
141	20240419	163300	268640080	9200	9200	9200	9200	0
142	20240419	163200	268640080	9200	9200	9200	9200	0
143	20240419	163100	268640080	9200	9200	9200	9200	0
144	20240419	163000	268640080	9200	9200	9200	9200	0
145	20240419	162900	268640080	9200	9200	9200	9200	0
146	20240419	162800	268640080	9200	9200	9200	9200	0
147	20240419	162700	268640080	9200	9200	9200	9200	0
148	20240419	162600	268640080	9200	9200	9200	9200	0
149	20240419	162500	268640080	9200	9200	9200	9200	0
150	20240419	162400	268640080	9200	9200	9200	9200	0
151	20240419	162300	268640080	9200	9200	9200	9200	0
152	20240419	162200	268640080	9200	9200	9200	9200	295
153	20240419	162100	268640080	9200	9200	9200	9200	0
154	20240419	162000	268640080	9200	9200	9200	9200	0
155	20240419	161900	268640080	9200	9200	9200	9200	0
156	20240419	161800	268640080	9200	9200	9200	9200	0
157	20240419	161700	268640080	9200	9200	9200	9200	0
158	20240419	161600	268640080	9200	9200	9200	9200	0
159	20240419	161500	268640080	9200	9200	9200	9200	0
160	20240419	161400	268640080	9200	9200	9200	9200	0
161	20240419	161300	268640080	9200	9200	9200	9200	0
162	20240419	161200	268640080	9200	9200	9200	9200	0
163	20240419	161100	268640080	9200	9200	9200	9200	0
164	20240419	161000	268640080	9200	9200	9200	9200	0
165	20240419	160900	268640080	9200	9200	9200	9200	0
166	20240419	160800	268640080	9200	9200	9200	9200	0
167	20240419	160700	268640080	9200	9200	9200	9200	0
168	20240419	160600	268640080	9200	9200	9200	9200	0
169	20240419	160500	268640080	9200	9200	9200	9200	0
170	20240419	160400	268640080	9200	9200	9200	9200	0
171	20240419	160300	268640080	9200	9200	9200	9200	0
172	20240419	160200	268640080	9200	9200	9200	9200	0
173	20240419	160100	268640080	9200	9200	9200	9200	0
174	20240419	160000	268640080	9200	9200	9200	9200	0
175	20240419	155900	268640080	9200	9200	9200	9200	0
176	20240419	155800	268640080	9200	9200	9200	9200	0
177	20240419	155700	268640080	9200	9200	9200	9200	0
178	20240419	155600	268640080	9200	9200	9200	9200	0
179	20240419	155500	268640080	9200	9200	9200	9200	0
180	20240419	155400	268640080	9200	9200	9200	9200	0
181	20240419	155300	268640080	9200	9200	9200	9200	0
182	20240419	155200	268640080	9200	9200	9200	9200	295
183	20240419	155100	268640080	9200	9200	9200	9200	0
184	20240419	155000	268640080	9200	9200	9200	9200	0
185	20240419	154900	268640080	9200	9200	9200	9200	0
186	20240419	154800	268640080	9200	9200	9200	9200	0
187	20240419	154700	268640080	9200	9200	9200	9200	0
188	20240419	154600	268640080	9200	9200	9200	9200	0
189	20240419	154500	268640080	9200	9200	9200	9200	0
190	20240419	154400	268640080	9200	9200	9200	9200	0
191	20240419	154300	268640080	9200	9200	9200	9200	0
192	20240419	154200	268640080	9200	9200	9200	9200	0
193	20240419	154100	268640080	9200	9200	9200	9200	0
194	20240419	154000	268640080	9200	9200	9200	9200	0
195	20240419	153900	268640080	9200	9200	9200	9200	0
196	20240419	153800	268640080	9200	9200	9200	9200	0
197	20240419	153700	268640080	9200	9200	9200	9200	0
198	20240419	153600	268640080	9200	9200	9200	9200	0
199	20240419	153500	268640080	9200	9200	9200	9200	0
200	20240419	153400	268640080	9200	9200	9200	9200	0
201	20240419	153300	268640080	9200	9200	9200	9200	0
202	20240419	153200	268640080	9200	9200	9200	9200	0
203	20240419	153100	268640080	9200	9200	9200	9200	0
204	20240419	153000	268640080	9200	9200	9200	9200	295
205	20240419	152900	265926080	9200	9200	9200	9200	0
206	20240419	152800	265926080	9200	9200	9200	9200	0
207	20240419	152700	265926080	9200	9200	9200	9200	0
208	20240419	152600	265926080	9200	9200	9200	9200	0
209	20240419	152500	265926080	9200	9200	9200	9200	0
210	20240419	152400	265926080	9200	9200	9200	9200	0
211	20240419	152300	265926080	9200	9200	9200	9200	0
212	20240419	152200	265926080	9200	9200	9200	9200	0
213	20240419	152100	265926080	9200	9200	9200	9200	0
214	20240419	152000	265926080	9200	9200	9200	9200	0
215	20240419	151900	265926080	9200	9200	9200	9200	11
216	20240419	151800	265824880	9200	9200	9200	9200	14
217	20240419	151700	265696080	9200	9200	9200	9200	52
218	20240419	151600	265217680	9200	9200	9200	9200	39
219	20240419	151500	264858880	9200	9200	9200	9200	41
220	20240419	151400	264481680	9200	9240	9240	9190	89
221	20240419	151300	263661320	9240	9240	9240	9240	36
222	20240419	151200	263328680	9240	9240	9240	9240	42
223	20240419	151100	262940600	9240	9240	9240	9240	45
224	20240419	151000	262524800	9240	9230	9240	9230	45
225	20240419	150900	262109200	9230	9240	9240	9230	37
226	20240419	150800	261767490	9240	9230	9240	9220	41
227	20240419	150700	261388980	9230	9250	9260	9230	54
228	20240419	150600	260889600	9250	9260	9260	9250	45
229	20240419	150500	260472980	9260	9250	9260	9250	34
230	20240419	150400	260158420	9250	9240	9250	9240	145
231	20240419	150300	258818250	9250	9250	9260	9250	79
232	20240419	150200	258087440	9250	9250	9250	9240	43
233	20240419	150100	257689700	9250	9250	9250	9240	47
234	20240419	150000	257255040	9240	9250	9250	9240	42
235	20240419	145900	256866590	9240	9230	9250	9230	28
236	20240419	145800	256607950	9230	9250	9250	9230	51
237	20240419	145700	256136600	9240	9240	9250	9240	52
238	20240419	145600	255655730	9250	9220	9250	9220	253
239	20240419	145500	253320350	9220	9220	9220	9210	323
240	20240419	145400	250343400	9220	9220	9220	9210	54
241	20240419	145300	249845590	9220	9220	9220	9210	35
242	20240419	145200	249522950	9220	9190	9220	9180	41
243	20240419	145100	249145640	9200	9200	9200	9180	156
244	20240419	145000	247712620	9210	9220	9220	9210	52
245	20240419	144900	247233260	9220	9220	9220	9210	25
246	20240419	144800	247002810	9220	9220	9220	9210	63
247	20240419	144700	246422160	9200	9200	9200	9200	47
248	20240419	144600	245989760	9200	9200	9200	9200	27
249	20240419	144500	245741360	9200	9220	9220	9180	170
250	20240419	144400	244178720	9220	9210	9220	9210	45
251	20240419	144300	243764040	9210	9210	9210	9210	43
252	20240419	144200	243368010	9210	9200	9210	9200	27
253	20240419	144100	243119550	9200	9200	9200	9200	45
254	20240419	144000	242705550	9200	9190	9200	9190	45
255	20240419	143900	242291860	9190	9190	9190	9190	26
256	20240419	143800	242052920	9190	9190	9190	9170	71
257	20240419	143700	241400880	9190	9190	9190	9190	51
258	20240419	143600	240932190	9200	9220	9220	9190	134
259	20240419	143500	239700420	9230	9240	9240	9120	48
260	20240419	143400	239258160	9230	9250	9250	9230	44
261	20240419	143300	238851340	9240	9250	9250	9240	52
262	20240419	143200	238370560	9250	9240	9260	9240	31
263	20240419	143100	238083820	9240	9260	9260	9240	58
264	20240419	143000	237547360	9250	9220	9250	9220	29
265	20240419	142900	237279610	9240	9250	9250	9200	310
266	20240419	142800	234423480	9240	9230	9240	9230	51
267	20240419	142700	233952660	9230	9230	9230	9230	29
268	20240419	142600	233684990	9230	9220	9230	9220	43
269	20240419	142500	233288280	9220	9260	9260	9220	20
270	20240419	142400	233103700	9260	9210	9260	9210	151
271	20240419	142300	231711140	9190	9190	9190	9190	37
272	20240419	142200	231371110	9190	9150	9190	9150	95
273	20240419	142100	230501300	9150	9150	9150	9150	241
274	20240419	142000	228296150	9150	9150	9150	9150	14
275	20240419	141900	228168050	9150	9120	9150	9120	13
276	20240419	141800	228049250	9120	9100	9120	9090	105
277	20240419	141700	227091880	9120	9120	9120	9120	12
278	20240419	141600	226982440	9150	9150	9150	9090	2017
279	20240419	141500	208627220	9150	9150	9150	9150	6
280	20240419	141400	208572320	9150	9150	9150	9150	0
281	20240419	141300	208572320	9150	9150	9150	9150	101
282	20240419	141200	207648170	9150	9150	9150	9150	4
283	20240419	141100	207611570	9150	9150	9150	9150	8
284	20240419	141000	207538370	9140	9140	9140	9140	0
285	20240419	140900	207538370	9140	9140	9140	9140	0
286	20240419	140800	207538370	9140	9140	9140	9140	27
287	20240419	140700	207291590	9140	9140	9140	9140	11
288	20240419	140600	207191050	9140	9140	9140	9140	0
289	20240419	140500	207191050	9140	9140	9140	9140	0
290	20240419	140400	207191050	9140	9140	9140	9140	15
291	20240419	140300	207053950	9150	9150	9150	9150	5
292	20240419	140200	207008200	9150	9150	9150	9150	2
293	20240419	140100	206989900	9140	9140	9140	9140	11
294	20240419	140000	206889360	9150	9150	9150	9150	0
295	20240419	135900	206889360	9150	9150	9150	9150	0
296	20240419	135800	206889360	9150	9150	9150	9150	0
297	20240419	135700	206889360	9150	9150	9150	9150	0
298	20240419	135600	206889360	9150	9150	9150	9150	0
299	20240419	135500	206889360	9150	9150	9150	9150	0
300	20240419	135400	206889360	9150	9150	9150	9150	0
301	20240419	135300	206889360	9150	9150	9150	9150	0
302	20240419	135200	206889360	9150	9150	9150	9150	0
303	20240419	135100	206889360	9150	9150	9150	9150	0
304	20240419	135000	206889360	9150	9150	9150	9150	0
305	20240419	134900	206889360	9150	9150	9150	9150	0
306	20240419	134800	206889360	9150	9150	9150	9150	0
307	20240419	134700	206889360	9150	9150	9150	9150	0
308	20240419	134600	206889360	9150	9150	9150	9150	1
309	20240419	134500	206880210	9150	9150	9150	9150	1
310	20240419	134400	206871060	9150	9130	9150	9130	14
311	20240419	134300	206743180	9150	9150	9150	9150	0
312	20240419	134200	206743180	9150	9150	9150	9150	0
313	20240419	134100	206743180	9150	9150	9150	9150	0
314	20240419	134000	206743180	9150	9150	9150	9150	0
315	20240419	133900	206743180	9150	9150	9150	9150	0
316	20240419	133800	206743180	9150	9150	9150	9150	0
317	20240419	133700	206743180	9150	9150	9150	9150	0
318	20240419	133600	206743180	9150	9150	9150	9150	3
319	20240419	133500	206715730	9130	9130	9130	9130	0
320	20240419	133400	206715730	9130	9130	9130	9130	0
321	20240419	133300	206715730	9130	9130	9130	9130	2
322	20240419	133200	206697470	9150	9150	9150	9150	0
323	20240419	133100	206697470	9150	9150	9150	9150	0
324	20240419	133000	206697470	9150	9150	9150	9150	0
325	20240419	132900	206697470	9150	9150	9150	9150	0
326	20240419	132800	206697470	9150	9150	9150	9150	0
327	20240419	132700	206697470	9150	9140	9150	9120	14
328	20240419	132600	206569630	9150	9150	9150	9150	0
329	20240419	132500	206569630	9150	9150	9150	9150	33
330	20240419	132400	206267680	9150	9150	9150	9150	1
331	20240419	132300	206258530	9150	9150	9150	9150	0
332	20240419	132200	206258530	9150	9150	9150	9150	0
333	20240419	132100	206258530	9150	9150	9150	9150	0
334	20240419	132000	206258530	9150	9150	9150	9150	0
335	20240419	131900	206258530	9150	9150	9150	9150	0
336	20240419	131800	206258530	9150	9150	9150	9150	0
337	20240419	131700	206258530	9150	9150	9150	9150	0
338	20240419	131600	206258530	9150	9150	9150	9150	0
339	20240419	131500	206258530	9150	9150	9150	9150	0
340	20240419	131400	206258530	9150	9150	9150	9150	0
341	20240419	131300	206258530	9150	9150	9150	9150	0
342	20240419	131200	206258530	9150	9150	9150	9150	5
343	20240419	131100	206212780	9150	9150	9150	9150	0
344	20240419	131000	206212780	9150	9110	9150	9110	14
345	20240419	130900	206085160	9130	9130	9130	9130	0
346	20240419	130800	206085160	9130	9130	9130	9130	3
347	20240419	130700	206057770	9130	9130	9130	9130	0
348	20240419	130600	206057770	9130	9130	9130	9130	10
349	20240419	130500	205966470	9130	9150	9150	9130	15
350	20240419	130400	205829380	9150	9150	9150	9150	2
351	20240419	130300	205811080	9130	9130	9130	9130	57
352	20240419	130200	205290670	9130	9130	9130	9130	0
353	20240419	130100	205290670	9130	9130	9130	9130	3
354	20240419	130000	205263280	9130	9130	9130	9130	0
355	20240419	125900	205263280	9130	9130	9130	9130	0
356	20240419	125800	205263280	9130	9130	9130	9130	1
357	20240419	125700	205254150	9130	9130	9130	9130	1
358	20240419	125600	205245020	9130	9130	9130	9130	0
359	20240419	125500	205245020	9130	9130	9130	9130	0
360	20240419	125400	205245020	9130	9130	9130	9130	0
361	20240419	125300	205245020	9130	9120	9130	9100	14
362	20240419	125200	205117390	9130	9130	9130	9130	0
363	20240419	125100	205117390	9130	9130	9130	9130	0
364	20240419	125000	205117390	9130	9130	9130	9130	0
365	20240419	124900	205117390	9130	9130	9130	9130	0
366	20240419	124800	205117390	9130	9130	9130	9130	0
367	20240419	124700	205117390	9130	9130	9130	9130	50
368	20240419	124600	204660890	9130	9130	9130	9130	0
369	20240419	124500	204660890	9130	9130	9130	9130	0
370	20240419	124400	204660890	9130	9130	9130	9130	0
371	20240419	124300	204660890	9130	9130	9130	9130	0
372	20240419	124200	204660890	9130	9130	9130	9130	0
373	20240419	124100	204660890	9130	9130	9130	9130	0
374	20240419	124000	204660890	9130	9130	9130	9130	50
375	20240419	123900	204204390	9130	9130	9130	9130	2
376	20240419	123800	204186130	9100	9100	9100	9100	0
377	20240419	123700	204186130	9100	9100	9100	9100	0
378	20240419	123600	204186130	9100	9100	9100	9100	12
379	20240419	123500	204076930	9100	9100	9100	9100	0
380	20240419	123400	204076930	9100	9100	9100	9100	0
381	20240419	123300	204076930	9100	9100	9100	9100	0
382	20240419	123200	204076930	9100	9100	9100	9100	0
383	20240419	123100	204076930	9100	9100	9100	9100	0
384	20240419	123000	204076930	9100	9100	9100	9100	0
385	20240419	122900	204076930	9100	9100	9100	9100	0
386	20240419	122800	204076930	9100	9100	9100	9100	0
387	20240419	122700	204076930	9100	9100	9100	9100	0
388	20240419	122600	204076930	9100	9100	9100	9100	22
389	20240419	122500	203876730	9100	9100	9100	9100	0
390	20240419	122400	203876730	9100	9100	9100	9100	0
391	20240419	122300	203876730	9100	9100	9100	9100	0
392	20240419	122200	203876730	9100	9100	9100	9100	0
393	20240419	122100	203876730	9100	9100	9100	9100	0
394	20240419	122000	203876730	9100	9100	9100	9100	0
395	20240419	121900	203876730	9100	9100	9100	9100	12
396	20240419	121800	203767530	9110	9110	9110	9110	0
397	20240419	121700	203767530	9110	9110	9110	9110	0
398	20240419	121600	203767530	9110	9120	9120	9110	2
399	20240419	121500	203749300	9130	9130	9130	9130	0
400	20240419	121400	203749300	9130	9130	9130	9130	0
401	20240419	121300	203749300	9130	9130	9130	9130	0
402	20240419	121200	203749300	9130	9130	9130	9130	21
403	20240419	121100	203557570	9130	9130	9130	9130	0
404	20240419	121000	203557570	9130	9130	9130	9130	1
405	20240419	120900	203548440	9130	9130	9130	9130	0
406	20240419	120800	203548440	9130	9130	9130	9130	10
407	20240419	120700	203457140	9130	9130	9130	9130	0
408	20240419	120600	203457140	9130	9130	9130	9130	0
409	20240419	120500	203457140	9130	9120	9130	9120	55
410	20240419	120400	202955520	9100	9110	9110	9100	410
411	20240419	120300	199220950	9110	9110	9110	9110	0
412	20240419	120200	199220950	9110	9110	9110	9110	12
413	20240419	120100	199111630	9120	9120	9120	9120	4
414	20240419	120000	199075150	9110	9110	9110	9110	65
415	20240419	115900	198483000	9110	9110	9110	9110	1
416	20240419	115800	198473890	9090	9090	9090	9090	0
417	20240419	115700	198473890	9090	9090	9090	9090	0
418	20240419	115600	198473890	9090	9090	9090	9090	0
419	20240419	115500	198473890	9090	9090	9090	9090	0
420	20240419	115400	198473890	9090	9090	9090	9090	0
421	20240419	115300	198473890	9090	9090	9090	9090	0
422	20240419	115200	198473890	9090	9090	9090	9090	0
423	20240419	115100	198473890	9090	9090	9090	9090	15
424	20240419	115000	198337540	9090	9090	9090	9090	30
425	20240419	114900	198064840	9090	9120	9120	9090	23
426	20240419	114800	197855540	9120	9120	9120	9120	1
427	20240419	114700	197846420	9120	9120	9120	9120	0
428	20240419	114600	197846420	9120	9120	9120	9120	0
429	20240419	114500	197846420	9120	9100	9120	9090	14
430	20240419	114400	197719050	9100	9100	9100	9100	0
431	20240419	114300	197719050	9100	9100	9100	9100	0
432	20240419	114200	197719050	9100	9100	9100	9100	22
433	20240419	114100	197518850	9100	9100	9100	9100	6
434	20240419	114000	197464250	9090	9100	9100	9090	31
435	20240419	113900	197182450	9100	9100	9100	9100	0
436	20240419	113800	197182450	9100	9100	9100	9100	0
437	20240419	113700	197182450	9100	9100	9100	9090	78
438	20240419	113600	196473410	9090	9090	9090	9090	29
439	20240419	113500	196209800	9100	9100	9100	9100	0
440	20240419	113400	196209800	9100	9100	9100	9100	20
441	20240419	113300	196027800	9120	9090	9120	9090	76
442	20240419	113200	195336930	9090	9090	9090	9090	1
443	20240419	113100	195327840	9090	9090	9090	9090	0
444	20240419	113000	195327840	9090	9090	9090	9090	0
445	20240419	112900	195327840	9090	9090	9090	9090	1
446	20240419	112800	195318750	9050	9060	9060	9050	12
447	20240419	112700	195210140	9090	9060	9090	9050	10
448	20240419	112600	195119590	9080	9080	9080	9080	23
449	20240419	112500	194910750	9080	9080	9080	9080	1
450	20240419	112400	194901670	9070	9050	9070	9040	1130
451	20240419	112300	184658030	9070	9070	9070	9070	0
452	20240419	112200	184658030	9070	9070	9070	9070	1
453	20240419	112100	184648960	9070	9050	9070	9040	4594
454	20240419	112000	143068930	9050	9050	9050	9050	10
455	20240419	111900	142978430	9050	9050	9050	9050	0
456	20240419	111800	142978430	9050	9050	9050	9050	219
457	20240419	111700	140996480	9060	9060	9060	9060	0
458	20240419	111600	140996480	9060	9060	9060	9060	100
459	20240419	111500	140090480	9070	9070	9070	9070	32
460	20240419	111400	139800240	9060	9060	9060	9060	1011
461	20240419	111300	130640580	9060	9070	9070	9060	227
462	20240419	111200	128582820	9080	9100	9100	9080	78
463	20240419	111100	127874540	9080	9080	9080	9080	15
464	20240419	111000	127738340	9080	9080	9080	9080	0
465	20240419	110900	127738340	9080	9080	9080	9080	0
466	20240419	110800	127738340	9080	9080	9080	9080	10
467	20240419	110700	127647540	9080	9080	9080	9080	0
468	20240419	110600	127647540	9080	9080	9080	9080	0
469	20240419	110500	127647540	9080	9080	9080	9080	0
470	20240419	110400	127647540	9080	9080	9080	9080	0
471	20240419	110300	127647540	9080	9080	9080	9080	54
472	20240419	110200	127157220	9100	9080	9100	9080	26
473	20240419	110100	126921120	9100	9100	9100	9100	60
474	20240419	110000	126375120	9100	9070	9100	9070	168
475	20240419	105900	124851330	9080	9090	9090	9080	1096
476	20240419	105800	114889310	9120	9120	9120	9120	10
477	20240419	105700	114798110	9100	9100	9100	9100	979
478	20240419	105600	105889210	9120	9120	9120	9120	20
479	20240419	105500	105706810	9120	9120	9120	9120	0
480	20240419	105400	105706810	9120	9100	9120	9100	14
481	20240419	105300	105579370	9100	9100	9100	9100	10
482	20240419	105200	105488370	9120	9120	9120	9120	0
483	20240419	105100	105488370	9120	9120	9120	9120	0
484	20240419	105000	105488370	9120	9120	9120	9120	0
485	20240419	104900	105488370	9120	9090	9120	9080	351
486	20240419	104800	102300840	9100	9100	9100	9100	1
487	20240419	104700	102291740	9090	9090	9090	9090	0
488	20240419	104600	102291740	9090	9090	9090	9090	0
489	20240419	104500	102291740	9090	9090	9090	9090	0
490	20240419	104400	102291740	9090	9100	9100	9090	10
491	20240419	104300	102200820	9130	9110	9130	9090	601
492	20240419	104200	96736200	9100	9110	9110	9100	200
493	20240419	104100	94915090	9150	9130	9150	9110	301
494	20240419	104000	92171610	9120	9120	9120	9120	0
495	20240419	103900	92171610	9120	9120	9120	9120	0
496	20240419	103800	92171610	9120	9120	9120	9120	0
497	20240419	103700	92171610	9120	9120	9120	9120	12
498	20240419	103600	92062170	9150	9150	9150	9150	0
499	20240419	103500	92062170	9150	9150	9150	9150	2
500	20240419	103400	92043870	9110	9120	9120	9110	555
501	20240419	103300	86987000	9130	9130	9130	9130	273
502	20240419	103200	84494510	9150	9150	9150	9150	30
503	20240419	103100	84220010	9150	9140	9170	9140	4
504	20240419	103000	84183410	9170	9140	9170	9140	111
505	20240419	102900	83168820	9150	9150	9150	9150	0
506	20240419	102800	83168820	9150	9150	9150	9150	6
507	20240419	102700	83113920	9170	9170	9170	9170	40
508	20240419	102600	82747120	9170	9170	9170	9150	6
509	20240419	102500	82692140	9130	9160	9160	9130	3500
510	20240419	102400	50688150	9170	9170	9170	9170	100
511	20240419	102300	49771150	9170	9170	9170	9170	12
512	20240419	102200	49661110	9180	9180	9180	9180	2
513	20240419	102100	49642750	9200	9200	9200	9200	0
514	20240419	102000	49642750	9200	9180	9200	9160	13
515	20240419	101900	49523510	9200	9200	9200	9200	0
516	20240419	101800	49523510	9200	9200	9200	9200	0
517	20240419	101700	49523510	9200	9200	9200	9200	0
518	20240419	101600	49523510	9200	9200	9200	9200	0
519	20240419	101500	49523510	9200	9200	9200	9200	0
520	20240419	101400	49523510	9200	9200	9200	9200	0
521	20240419	101300	49523510	9200	9200	9200	9200	2
522	20240419	101200	49505110	9190	9190	9190	9190	35
523	20240419	101100	49183460	9190	9190	9190	9190	0
524	20240419	101000	49183460	9190	9190	9190	9190	0
525	20240419	100900	49183460	9190	9190	9190	9190	1
526	20240419	100800	49174270	9200	9200	9200	9200	1
527	20240419	100700	49165070	9210	9210	9210	9210	0
528	20240419	100600	49165070	9210	9210	9210	9170	115
529	20240419	100500	48109860	9210	9210	9210	9210	0
530	20240419	100400	48109860	9210	9250	9250	9160	2017
531	20240419	100300	29607280	9180	9200	9200	9180	12
532	20240419	100200	29497100	9210	9210	9210	9210	0
533	20240419	100100	29497100	9210	9210	9210	9210	109
534	20240419	100000	28493210	9210	9210	9210	9210	0
535	20240419	095900	28493210	9210	9210	9210	9210	1
536	20240419	095800	28484000	9200	9200	9200	9200	0
537	20240419	095700	28484000	9200	9200	9200	9200	6
538	20240419	095600	28428800	9200	9190	9200	9190	3
539	20240419	095500	28401210	9210	9210	9210	9210	1
540	20240419	095400	28392000	9210	9210	9210	9210	4
541	20240419	095300	28355160	9180	9180	9180	9180	0
542	20240419	095200	28355160	9180	9180	9180	9180	0
543	20240419	095100	28355160	9180	9180	9180	9180	0
544	20240419	095000	28355160	9180	9180	9180	9180	9
545	20240419	094900	28272540	9180	9180	9180	9180	0
546	20240419	094800	28272540	9180	9180	9180	9180	0
547	20240419	094700	28272540	9180	9180	9180	9180	0
548	20240419	094600	28272540	9180	9180	9180	9180	12
549	20240419	094500	28162380	9210	9210	9210	9210	0
550	20240419	094400	28162380	9210	9210	9210	9210	0
551	20240419	094300	28162380	9210	9210	9210	9210	10
552	20240419	094200	28070280	9210	9210	9210	9210	0
553	20240419	094100	28070280	9210	9210	9210	9210	4
554	20240419	094000	28033440	9210	9210	9210	9210	0
555	20240419	093900	28033440	9210	9210	9210	9210	10
556	20240419	093800	27941340	9210	9210	9210	9210	0
557	20240419	093700	27941340	9210	9210	9210	9210	0
558	20240419	093600	27941340	9210	9210	9210	9210	468
559	20240419	093500	23631060	9210	9210	9210	9210	10
560	20240419	093400	23538960	9210	9210	9210	9210	116
561	20240419	093300	22470600	9210	9210	9210	9210	200
562	20240419	093200	20628600	9180	9180	9180	9180	0
563	20240419	093100	20628600	9180	9180	9180	9180	0
564	20240419	093000	20628600	9180	9180	9180	9180	0
565	20240419	092900	20628600	9180	9180	9180	9180	12
566	20240419	092800	20518440	9180	9180	9180	9180	0
567	20240419	092700	20518440	9180	9180	9180	9180	0
568	20240419	092600	20518440	9180	9180	9180	9180	0
569	20240419	092500	20518440	9180	9180	9180	9180	0
570	20240419	092400	20518440	9180	9180	9180	9180	30
571	20240419	092300	20243040	9160	9160	9160	9160	0
572	20240419	092200	20243040	9160	9160	9160	9160	0
573	20240419	092100	20243040	9160	9160	9160	9160	0
574	20240419	092000	20243040	9160	9160	9160	9160	0
575	20240419	091900	20243040	9160	9160	9160	9160	0
576	20240419	091800	20243040	9160	9160	9160	9160	0
577	20240419	091700	20243040	9160	9160	9160	9160	1
578	20240419	091600	20233880	9180	9180	9180	9180	100
579	20240419	091500	19315880	9180	9180	9180	9180	0
580	20240419	091400	19315880	9180	9160	9180	9160	1100
581	20240419	091300	9237880	9190	9210	9210	9190	967
582	20240419	091200	343120	9260	9260	9260	9260	0
583	20240419	091100	343120	9260	9260	9260	9260	0
584	20240419	091000	343120	9260	9260	9260	9260	11
585	20240419	090900	241260	9270	9270	9270	9270	0
586	20240419	090800	241260	9270	9270	9270	9270	0
587	20240419	090700	241260	9270	9270	9270	9270	0
588	20240419	090600	241260	9270	9270	9270	9270	0
589	20240419	090500	241260	9270	9270	9270	9270	0
590	20240419	090400	241260	9270	9270	9270	9270	1
591	20240419	090300	231990	9270	9270	9270	9270	14
592	20240419	090200	102210	9270	9270	9270	9270	0
593	20240419	090100	102210	9270	9270	9270	9270	0
594	20240419	090000	102210	9270	9300	9300	9270	11