KissMeData/071840/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193600	189182730	9220	9220	9220	9220	280
3	20240416	193500	189182730	9220	9220	9220	9220	0
4	20240416	193400	189182730	9220	9220	9220	9220	0
5	20240416	193300	189182730	9220	9220	9220	9220	0
6	20240416	193200	189182730	9220	9220	9220	9220	0
7	20240416	193100	189182730	9220	9220	9220	9220	0
8	20240416	193000	189182730	9220	9220	9220	9220	0
9	20240416	192900	189182730	9220	9220	9220	9220	0
10	20240416	192800	189182730	9220	9220	9220	9220	0
11	20240416	192700	189182730	9220	9220	9220	9220	0
12	20240416	192600	189182730	9220	9220	9220	9220	0
13	20240416	192500	189182730	9220	9220	9220	9220	0
14	20240416	192400	189182730	9220	9220	9220	9220	0
15	20240416	192300	189182730	9220	9220	9220	9220	0
16	20240416	192200	189182730	9220	9220	9220	9220	0
17	20240416	192100	189182730	9220	9220	9220	9220	0
18	20240416	192000	189182730	9220	9220	9220	9220	0
19	20240416	191900	189182730	9220	9220	9220	9220	0
20	20240416	191800	189182730	9220	9220	9220	9220	0
21	20240416	191700	189182730	9220	9220	9220	9220	0
22	20240416	191600	189182730	9220	9220	9220	9220	0
23	20240416	191500	189182730	9220	9220	9220	9220	0
24	20240416	191400	189182730	9220	9220	9220	9220	0
25	20240416	191300	189182730	9220	9220	9220	9220	0
26	20240416	191200	189182730	9220	9220	9220	9220	0
27	20240416	191100	189182730	9220	9220	9220	9220	0
28	20240416	191000	189182730	9220	9220	9220	9220	0
29	20240416	190900	189182730	9220	9220	9220	9220	0
30	20240416	190800	189182730	9220	9220	9220	9220	0
31	20240416	190700	189182730	9220	9220	9220	9220	0
32	20240416	190600	189182730	9220	9220	9220	9220	280
33	20240416	190500	189182730	9220	9220	9220	9220	0
34	20240416	190400	189182730	9220	9220	9220	9220	0
35	20240416	190300	189182730	9220	9220	9220	9220	0
36	20240416	190200	189182730	9220	9220	9220	9220	0
37	20240416	190100	189182730	9220	9220	9220	9220	0
38	20240416	190000	189182730	9220	9220	9220	9220	0
39	20240416	185900	189182730	9220	9220	9220	9220	0
40	20240416	185800	189182730	9220	9220	9220	9220	0
41	20240416	185700	189182730	9220	9220	9220	9220	0
42	20240416	185600	189182730	9220	9220	9220	9220	0
43	20240416	185500	189182730	9220	9220	9220	9220	0
44	20240416	185400	189182730	9220	9220	9220	9220	0
45	20240416	185300	189182730	9220	9220	9220	9220	0
46	20240416	185200	189182730	9220	9220	9220	9220	0
47	20240416	185100	189182730	9220	9220	9220	9220	0
48	20240416	185000	189182730	9220	9220	9220	9220	0
49	20240416	184900	189182730	9220	9220	9220	9220	0
50	20240416	184800	189182730	9220	9220	9220	9220	0
51	20240416	184700	189182730	9220	9220	9220	9220	0
52	20240416	184600	189182730	9220	9220	9220	9220	0
53	20240416	184500	189182730	9220	9220	9220	9220	0
54	20240416	184400	189182730	9220	9220	9220	9220	0
55	20240416	184300	189182730	9220	9220	9220	9220	0
56	20240416	184200	189182730	9220	9220	9220	9220	0
57	20240416	184100	189182730	9220	9220	9220	9220	0
58	20240416	184000	189182730	9220	9220	9220	9220	0
59	20240416	183900	189182730	9220	9220	9220	9220	0
60	20240416	183800	189182730	9220	9220	9220	9220	0
61	20240416	183700	189182730	9220	9220	9220	9220	0
62	20240416	183600	189182730	9220	9220	9220	9220	280
63	20240416	183500	189182730	9220	9220	9220	9220	0
64	20240416	183400	189182730	9220	9220	9220	9220	0
65	20240416	183300	189182730	9220	9220	9220	9220	0
66	20240416	183200	189182730	9220	9220	9220	9220	0
67	20240416	183100	189182730	9220	9220	9220	9220	0
68	20240416	183000	189182730	9220	9220	9220	9220	0
69	20240416	182900	189182730	9220	9220	9220	9220	0
70	20240416	182800	189182730	9220	9220	9220	9220	0
71	20240416	182700	189182730	9220	9220	9220	9220	0
72	20240416	182600	189182730	9220	9220	9220	9220	0
73	20240416	182500	189182730	9220	9220	9220	9220	0
74	20240416	182400	189182730	9220	9220	9220	9220	0
75	20240416	182300	189182730	9220	9220	9220	9220	0
76	20240416	182200	189182730	9220	9220	9220	9220	0
77	20240416	182100	189182730	9220	9220	9220	9220	0
78	20240416	182000	189182730	9220	9220	9220	9220	0
79	20240416	181900	189182730	9220	9220	9220	9220	0
80	20240416	181800	189182730	9220	9220	9220	9220	0
81	20240416	181700	189182730	9220	9220	9220	9220	0
82	20240416	181600	189182730	9220	9220	9220	9220	0
83	20240416	181500	189182730	9220	9220	9220	9220	0
84	20240416	181400	189182730	9220	9220	9220	9220	0
85	20240416	181300	189182730	9220	9220	9220	9220	0
86	20240416	181200	189182730	9220	9220	9220	9220	0
87	20240416	181100	189182730	9220	9220	9220	9220	0
88	20240416	181000	189182730	9220	9220	9220	9220	0
89	20240416	180900	189182730	9220	9220	9220	9220	0
90	20240416	180800	189182730	9220	9220	9220	9220	0
91	20240416	180700	189182730	9220	9220	9220	9220	0
92	20240416	180600	189182730	9220	9220	9220	9220	280
93	20240416	180500	189182730	9220	9220	9220	9220	0
94	20240416	180400	189182730	9220	9220	9220	9220	0
95	20240416	180300	189182730	9220	9220	9220	9220	0
96	20240416	180200	189182730	9220	9220	9220	9220	0
97	20240416	180100	189182730	9220	9220	9220	9220	0
98	20240416	180000	189182730	9220	9220	9220	9220	0
99	20240416	175900	189182730	9220	9220	9220	9220	0
100	20240416	175800	189182730	9220	9220	9220	9220	0
101	20240416	175700	189182730	9220	9220	9220	9220	0
102	20240416	175600	189182730	9220	9220	9220	9220	0
103	20240416	175500	189182730	9220	9220	9220	9220	0
104	20240416	175400	189182730	9220	9220	9220	9220	0
105	20240416	175300	189182730	9220	9220	9220	9220	0
106	20240416	175200	189182730	9220	9220	9220	9220	0
107	20240416	175100	189182730	9220	9220	9220	9220	0
108	20240416	175000	189182730	9220	9220	9220	9220	0
109	20240416	174900	189182730	9220	9220	9220	9220	0
110	20240416	174800	189182730	9220	9220	9220	9220	0
111	20240416	174700	189182730	9220	9220	9220	9220	0
112	20240416	174600	189182730	9220	9220	9220	9220	0
113	20240416	174500	189182730	9220	9220	9220	9220	0
114	20240416	174400	189182730	9220	9220	9220	9220	0
115	20240416	174300	189182730	9220	9220	9220	9220	0
116	20240416	174200	189182730	9220	9220	9220	9220	0
117	20240416	174100	189182730	9220	9220	9220	9220	0
118	20240416	174000	189182730	9220	9220	9220	9220	0
119	20240416	173900	189182730	9220	9220	9220	9220	0
120	20240416	173800	189182730	9220	9220	9220	9220	0
121	20240416	173700	189182730	9220	9220	9220	9220	0
122	20240416	173600	189182730	9220	9220	9220	9220	280
123	20240416	173500	189182730	9220	9220	9220	9220	0
124	20240416	173400	189182730	9220	9220	9220	9220	0
125	20240416	173300	189182730	9220	9220	9220	9220	0
126	20240416	173200	189182730	9220	9220	9220	9220	0
127	20240416	173100	189182730	9220	9220	9220	9220	0
128	20240416	173000	189182730	9220	9220	9220	9220	0
129	20240416	172900	189182730	9220	9220	9220	9220	0
130	20240416	172800	189182730	9220	9220	9220	9220	0
131	20240416	172700	189182730	9220	9220	9220	9220	0
132	20240416	172600	189182730	9220	9220	9220	9220	0
133	20240416	172500	189182730	9220	9220	9220	9220	0
134	20240416	172400	189182730	9220	9220	9220	9220	0
135	20240416	172300	189182730	9220	9220	9220	9220	0
136	20240416	172200	189182730	9220	9220	9220	9220	0
137	20240416	172100	189182730	9220	9220	9220	9220	0
138	20240416	172000	189182730	9220	9220	9220	9220	0
139	20240416	171900	189182730	9220	9220	9220	9220	0
140	20240416	171800	189182730	9220	9220	9220	9220	0
141	20240416	171700	189182730	9220	9220	9220	9220	0
142	20240416	171600	189182730	9220	9220	9220	9220	0
143	20240416	171500	189182730	9220	9220	9220	9220	0
144	20240416	171400	189182730	9220	9220	9220	9220	0
145	20240416	171300	189182730	9220	9220	9220	9220	0
146	20240416	171200	189182730	9220	9220	9220	9220	0
147	20240416	171100	189182730	9220	9220	9220	9220	0
148	20240416	171000	189182730	9220	9220	9220	9220	0
149	20240416	170900	189182730	9220	9220	9220	9220	0
150	20240416	170800	189182730	9220	9220	9220	9220	0
151	20240416	170700	189182730	9220	9220	9220	9220	0
152	20240416	170600	189182730	9220	9220	9220	9220	280
153	20240416	170500	189182730	9220	9220	9220	9220	0
154	20240416	170400	189182730	9220	9220	9220	9220	0
155	20240416	170300	189182730	9220	9220	9220	9220	0
156	20240416	170200	189182730	9220	9220	9220	9220	0
157	20240416	170100	189182730	9220	9220	9220	9220	0
158	20240416	170000	189182730	9220	9220	9220	9220	0
159	20240416	165900	189182730	9220	9220	9220	9220	0
160	20240416	165800	189182730	9220	9220	9220	9220	0
161	20240416	165700	189182730	9220	9220	9220	9220	0
162	20240416	165600	189182730	9220	9220	9220	9220	0
163	20240416	165500	189182730	9220	9220	9220	9220	0
164	20240416	165400	189182730	9220	9220	9220	9220	0
165	20240416	165300	189182730	9220	9220	9220	9220	0
166	20240416	165200	189182730	9220	9220	9220	9220	0
167	20240416	165100	189182730	9220	9220	9220	9220	0
168	20240416	165000	189182730	9220	9220	9220	9220	0
169	20240416	164900	189182730	9220	9220	9220	9220	0
170	20240416	164800	189182730	9220	9220	9220	9220	0
171	20240416	164700	189182730	9220	9220	9220	9220	0
172	20240416	164600	189182730	9220	9220	9220	9220	0
173	20240416	164500	189182730	9220	9220	9220	9220	0
174	20240416	164400	189182730	9220	9220	9220	9220	0
175	20240416	164300	189182730	9220	9220	9220	9220	0
176	20240416	164200	189182730	9220	9220	9220	9220	0
177	20240416	164100	189182730	9220	9220	9220	9220	0
178	20240416	164000	189182730	9220	9220	9220	9220	0
179	20240416	163900	189182730	9220	9220	9220	9220	0
180	20240416	163800	189182730	9220	9220	9220	9220	0
181	20240416	163700	189182730	9220	9220	9220	9220	0
182	20240416	163600	189182730	9220	9220	9220	9220	280
183	20240416	163500	189182730	9220	9220	9220	9220	0
184	20240416	163400	189182730	9220	9220	9220	9220	0
185	20240416	163300	189182730	9220	9220	9220	9220	0
186	20240416	163200	189182730	9220	9220	9220	9220	0
187	20240416	163100	189182730	9220	9220	9220	9220	0
188	20240416	163000	189182730	9220	9220	9220	9220	0
189	20240416	162900	189182730	9220	9220	9220	9220	0
190	20240416	162800	189182730	9220	9220	9220	9220	0
191	20240416	162700	189182730	9220	9220	9220	9220	0
192	20240416	162600	189182730	9220	9220	9220	9220	0
193	20240416	162500	189182730	9220	9220	9220	9220	0
194	20240416	162400	189182730	9220	9220	9220	9220	0
195	20240416	162300	189182730	9220	9220	9220	9220	0
196	20240416	162200	189182730	9220	9220	9220	9220	0
197	20240416	162100	189182730	9220	9220	9220	9220	0
198	20240416	162000	189182730	9220	9220	9220	9220	0
199	20240416	161900	189182730	9220	9220	9220	9220	0
200	20240416	161800	189182730	9220	9220	9220	9220	0
201	20240416	161700	189182730	9220	9220	9220	9220	0
202	20240416	161600	189182730	9220	9220	9220	9220	0
203	20240416	161500	189182730	9220	9220	9220	9220	0
204	20240416	161400	189182730	9220	9220	9220	9220	0
205	20240416	161300	189182730	9220	9220	9220	9220	0
206	20240416	161200	189182730	9220	9220	9220	9220	0
207	20240416	161100	189182730	9220	9220	9220	9220	0
208	20240416	161000	189182730	9220	9220	9220	9220	0
209	20240416	160900	189182730	9220	9220	9220	9220	0
210	20240416	160800	189182730	9220	9220	9220	9220	0
211	20240416	160700	189182730	9220	9220	9220	9220	0
212	20240416	160600	189182730	9220	9220	9220	9220	280
213	20240416	160500	189182730	9220	9220	9220	9220	0
214	20240416	160400	189182730	9220	9220	9220	9220	0
215	20240416	160300	189182730	9220	9220	9220	9220	0
216	20240416	160200	189182730	9220	9220	9220	9220	0
217	20240416	160100	189182730	9220	9220	9220	9220	0
218	20240416	160000	189182730	9220	9220	9220	9220	0
219	20240416	155900	189182730	9220	9220	9220	9220	0
220	20240416	155800	189182730	9220	9220	9220	9220	0
221	20240416	155700	189182730	9220	9220	9220	9220	0
222	20240416	155600	189182730	9220	9220	9220	9220	0
223	20240416	155500	189182730	9220	9220	9220	9220	0
224	20240416	155400	189182730	9220	9220	9220	9220	0
225	20240416	155300	189182730	9220	9220	9220	9220	0
226	20240416	155200	189182730	9220	9220	9220	9220	0
227	20240416	155100	189182730	9220	9220	9220	9220	0
228	20240416	155000	189182730	9220	9220	9220	9220	0
229	20240416	154900	189182730	9220	9220	9220	9220	0
230	20240416	154800	189182730	9220	9220	9220	9220	0
231	20240416	154700	189182730	9220	9220	9220	9220	0
232	20240416	154600	189182730	9220	9220	9220	9220	0
233	20240416	154500	189182730	9220	9220	9220	9220	0
234	20240416	154400	189182730	9220	9220	9220	9220	0
235	20240416	154300	189182730	9220	9220	9220	9220	0
236	20240416	154200	189182730	9220	9220	9220	9220	0
237	20240416	154100	189182730	9220	9220	9220	9220	0
238	20240416	154000	189182730	9220	9220	9220	9220	0
239	20240416	153900	189182730	9220	9220	9220	9220	0
240	20240416	153800	189182730	9220	9220	9220	9220	0
241	20240416	153700	189182730	9220	9220	9220	9220	0
242	20240416	153600	189182730	9220	9220	9220	9220	280
243	20240416	153500	189182730	9220	9220	9220	9220	0
244	20240416	153400	189182730	9220	9220	9220	9220	0
245	20240416	153300	189182730	9220	9220	9220	9220	0
246	20240416	153200	189182730	9220	9220	9220	9220	0
247	20240416	153100	189182730	9220	9220	9220	9220	0
248	20240416	153000	189182730	9220	9220	9220	9220	280
249	20240416	152900	186601130	9220	9220	9220	9220	0
250	20240416	152800	186601130	9220	9220	9220	9220	0
251	20240416	152700	186601130	9220	9220	9220	9220	0
252	20240416	152600	186601130	9220	9220	9220	9220	0
253	20240416	152500	186601130	9220	9220	9220	9220	0
254	20240416	152400	186601130	9220	9220	9220	9220	0
255	20240416	152300	186601130	9220	9220	9220	9220	0
256	20240416	152200	186601130	9220	9220	9220	9220	0
257	20240416	152100	186601130	9220	9220	9220	9220	0
258	20240416	152000	186601130	9220	9220	9220	9220	0
259	20240416	151900	186601130	9220	9220	9220	9220	243
260	20240416	151800	184360670	9220	9220	9220	9220	0
261	20240416	151700	184360670	9220	9220	9220	9220	18
262	20240416	151600	184194710	9220	9220	9220	9220	0
263	20240416	151500	184194710	9220	9220	9220	9220	0
264	20240416	151400	184194710	9220	9220	9220	9220	14
265	20240416	151300	184065630	9230	9230	9230	9230	2
266	20240416	151200	184047170	9230	9230	9230	9230	2
267	20240416	151100	184028710	9240	9240	9240	9240	1
268	20240416	151000	184019470	9230	9230	9230	9230	2
269	20240416	150900	184001010	9220	9220	9220	9220	0
270	20240416	150800	184001010	9220	9220	9220	9220	363
271	20240416	150700	180654150	9210	9230	9230	9210	123
272	20240416	150600	179519080	9230	9230	9230	9230	117
273	20240416	150500	178439170	9240	9240	9240	9240	11
274	20240416	150400	178337530	9230	9230	9230	9230	0
275	20240416	150300	178337530	9230	9230	9230	9230	18
276	20240416	150200	178171390	9250	9250	9270	9250	702
277	20240416	150100	171669170	9250	9250	9250	9250	7
278	20240416	150000	171604420	9250	9250	9250	9250	1
279	20240416	145900	171595170	9290	9270	9320	9270	25
280	20240416	145800	171362670	9320	9250	9320	9250	172
281	20240416	145700	169765190	9230	9220	9230	9220	608
282	20240416	145600	164158270	9220	9220	9220	9220	100
283	20240416	145500	163236270	9220	9220	9220	9220	10
284	20240416	145400	163144070	9210	9210	9210	9210	5
285	20240416	145300	163098020	9200	9200	9200	9200	18
286	20240416	145200	162932420	9210	9210	9210	9210	0
287	20240416	145100	162932420	9210	9210	9210	9210	0
288	20240416	145000	162932420	9210	9210	9210	9210	10
289	20240416	144900	162840320	9200	9200	9200	9200	18
290	20240416	144800	162674720	9210	9210	9210	9210	50
291	20240416	144700	162214220	9200	9200	9200	9200	0
292	20240416	144600	162214220	9200	9200	9200	9200	0
293	20240416	144500	162214220	9200	9200	9200	9200	0
294	20240416	144400	162214220	9200	9200	9200	9200	18
295	20240416	144300	162048620	9200	9200	9200	9200	26
296	20240416	144200	161809420	9200	9200	9200	9200	0
297	20240416	144100	161809420	9200	9200	9200	9200	0
298	20240416	144000	161809420	9200	9200	9200	9200	1
299	20240416	143900	161800220	9190	9200	9200	9190	19
300	20240416	143800	161625600	9190	9190	9190	9190	0
301	20240416	143700	161625600	9190	9190	9190	9190	0
302	20240416	143600	161625600	9190	9190	9190	9190	0
303	20240416	143500	161625600	9190	9190	9190	9190	18
304	20240416	143400	161460180	9190	9190	9190	9190	0
305	20240416	143300	161460180	9190	9190	9190	9190	0
306	20240416	143200	161460180	9190	9190	9190	9190	0
307	20240416	143100	161460180	9190	9190	9190	9190	0
308	20240416	143000	161460180	9190	9190	9190	9190	18
309	20240416	142900	161294760	9200	9200	9200	9200	0
310	20240416	142800	161294760	9200	9200	9200	9200	0
311	20240416	142700	161294760	9200	9200	9200	9200	0
312	20240416	142600	161294760	9200	9200	9200	9200	0
313	20240416	142500	161294760	9200	9200	9200	9200	11
314	20240416	142400	161193560	9200	9200	9200	9200	0
315	20240416	142300	161193560	9200	9200	9200	9200	0
316	20240416	142200	161193560	9200	9200	9200	9200	0
317	20240416	142100	161193560	9200	9200	9200	9200	172
318	20240416	142000	159611160	9220	9220	9220	9220	0
319	20240416	141900	159611160	9220	9220	9220	9220	71
320	20240416	141800	158956540	9200	9210	9210	9200	10
321	20240416	141700	158864500	9210	9210	9210	9210	2
322	20240416	141600	158846080	9210	9210	9210	9210	16
323	20240416	141500	158698720	9210	9210	9210	9210	2
324	20240416	141400	158680300	9210	9210	9210	9210	0
325	20240416	141300	158680300	9210	9210	9210	9210	0
326	20240416	141200	158680300	9210	9210	9210	9210	18
327	20240416	141100	158514520	9210	9210	9210	9210	4
328	20240416	141000	158477680	9210	9210	9210	9210	0
329	20240416	140900	158477680	9210	9210	9210	9210	0
330	20240416	140800	158477680	9210	9210	9210	9210	0
331	20240416	140700	158477680	9210	9210	9210	9210	18
332	20240416	140600	158311900	9210	9210	9210	9210	19
333	20240416	140500	158136910	9220	9220	9220	9220	0
334	20240416	140400	158136910	9220	9220	9220	9220	1
335	20240416	140300	158127690	9220	9220	9220	9220	0
336	20240416	140200	158127690	9220	9230	9230	9220	5
337	20240416	140100	158081550	9230	9230	9230	9230	1
338	20240416	140000	158072320	9230	9240	9240	9230	128
339	20240416	135900	156890470	9240	9240	9240	9240	0
340	20240416	135800	156890470	9240	9240	9240	9240	117
341	20240416	135700	155809390	9250	9250	9250	9250	1
342	20240416	135600	155800140	9250	9250	9250	9250	0
343	20240416	135500	155800140	9250	9250	9250	9250	38
344	20240416	135400	155448640	9250	9250	9250	9250	0
345	20240416	135300	155448640	9250	9250	9250	9250	18
346	20240416	135200	155282140	9250	9250	9250	9250	0
347	20240416	135100	155282140	9250	9250	9250	9250	0
348	20240416	135000	155282140	9250	9250	9250	9250	0
349	20240416	134900	155282140	9250	9250	9250	9250	0
350	20240416	134800	155282140	9250	9250	9250	9250	18
351	20240416	134700	155115640	9270	9270	9270	9270	0
352	20240416	134600	155115640	9270	9270	9270	9270	1
353	20240416	134500	155106370	9250	9250	9250	9250	0
354	20240416	134400	155106370	9250	9250	9250	9250	28
355	20240416	134300	154847370	9260	9270	9270	9260	2
356	20240416	134200	154828840	9270	9270	9270	9270	0
357	20240416	134100	154828840	9270	9270	9270	9270	16
358	20240416	134000	154680520	9270	9270	9270	9270	0
359	20240416	133900	154680520	9270	9260	9270	9260	28
360	20240416	133800	154420970	9270	9250	9270	9250	2
361	20240416	133700	154402450	9240	9240	9240	9240	0
362	20240416	133600	154402450	9240	9240	9240	9240	136
363	20240416	133500	153145810	9230	9230	9230	9230	0
364	20240416	133400	153145810	9230	9230	9230	9230	19
365	20240416	133300	152970440	9230	9210	9230	9210	255
366	20240416	133200	150621850	9190	9190	9190	9190	0
367	20240416	133100	150621850	9190	9190	9190	9190	0
368	20240416	133000	150621850	9190	9180	9190	9170	222
369	20240416	132900	148583050	9170	9170	9170	9170	24
370	20240416	132800	148362970	9170	9170	9170	9170	10
371	20240416	132700	148271270	9150	9150	9150	9150	6
372	20240416	132600	148216370	9150	9150	9150	9150	1
373	20240416	132500	148207220	9140	9140	9140	9140	18
374	20240416	132400	148042700	9150	9150	9150	9150	10
375	20240416	132300	147951200	9150	9150	9150	9150	0
376	20240416	132200	147951200	9150	9150	9150	9150	0
377	20240416	132100	147951200	9150	9150	9150	9150	11
378	20240416	132000	147850550	9150	9150	9150	9150	10
379	20240416	131900	147759050	9150	9150	9150	9150	0
380	20240416	131800	147759050	9150	9150	9150	9150	0
381	20240416	131700	147759050	9150	9150	9150	9150	0
382	20240416	131600	147759050	9150	9150	9150	9150	18
383	20240416	131500	147594350	9150	9150	9150	9150	0
384	20240416	131400	147594350	9150	9150	9150	9150	0
385	20240416	131300	147594350	9150	9150	9150	9150	0
386	20240416	131200	147594350	9150	9150	9150	9150	0
387	20240416	131100	147594350	9150	9150	9150	9150	581
388	20240416	131000	142278200	9140	9140	9140	9140	1
389	20240416	130900	142269060	9150	9150	9150	9150	0
390	20240416	130800	142269060	9150	9150	9150	9150	437
391	20240416	130700	138270510	9150	9150	9150	9150	18
392	20240416	130600	138105810	9150	9150	9150	9150	0
393	20240416	130500	138105810	9150	9150	9150	9150	0
394	20240416	130400	138105810	9150	9150	9150	9150	0
395	20240416	130300	138105810	9150	9160	9160	9150	10
396	20240416	130200	138014280	9160	9160	9160	9150	28
397	20240416	130100	137757900	9170	9170	9210	9170	241
398	20240416	130000	135547440	9150	9150	9150	9150	13
399	20240416	125900	135428490	9150	9150	9150	9150	0
400	20240416	125800	135428490	9150	9150	9150	9150	42
401	20240416	125700	135044190	9150	9160	9210	9150	246
402	20240416	125600	132788390	9160	9160	9160	9160	0
403	20240416	125500	132788390	9160	9160	9160	9160	10
404	20240416	125400	132696790	9160	9160	9160	9160	0
405	20240416	125300	132696790	9160	9160	9160	9160	7
406	20240416	125200	132632670	9170	9170	9170	9170	0
407	20240416	125100	132632670	9170	9170	9170	9170	0
408	20240416	125000	132632670	9170	9170	9170	9170	1
409	20240416	124900	132623500	9160	9160	9160	9160	0
410	20240416	124800	132623500	9160	9140	9160	9140	266
411	20240416	124700	130189940	9140	9140	9140	9140	0
412	20240416	124600	130189940	9140	9140	9140	9140	1
413	20240416	124500	130180800	9140	9140	9140	9140	4
414	20240416	124400	130144240	9140	9130	9140	9130	18
415	20240416	124300	129979820	9140	9140	9140	9140	10
416	20240416	124200	129888420	9150	9150	9150	9150	0
417	20240416	124100	129888420	9150	9150	9150	9150	0
418	20240416	124000	129888420	9150	9150	9150	9150	0
419	20240416	123900	129888420	9150	9150	9150	9150	6
420	20240416	123800	129833520	9170	9170	9170	9170	0
421	20240416	123700	129833520	9170	9170	9170	9170	0
422	20240416	123600	129833520	9170	9160	9210	9160	440
423	20240416	123500	125792940	9150	9150	9150	9150	2
424	20240416	123400	125774640	9130	9130	9130	9130	18
425	20240416	123300	125610300	9160	9140	9160	9140	118
426	20240416	123200	124531750	9140	9140	9140	9140	0
427	20240416	123100	124531750	9140	9150	9150	9140	95
428	20240416	123000	123663000	9160	9160	9160	9160	4
429	20240416	122900	123626360	9150	9150	9150	9150	18
430	20240416	122800	123461660	9150	9150	9150	9150	0
431	20240416	122700	123461660	9150	9150	9150	9150	0
432	20240416	122600	123461660	9150	9140	9150	9140	23
433	20240416	122500	123251270	9140	9150	9150	9140	22
434	20240416	122400	123050180	9160	9160	9160	9160	2
435	20240416	122300	123031860	9150	9150	9150	9150	0
436	20240416	122200	123031860	9150	9150	9150	9150	0
437	20240416	122100	123031860	9150	9150	9150	9150	2
438	20240416	122000	123013560	9150	9150	9150	9150	16
439	20240416	121900	122867160	9160	9160	9160	9160	0
440	20240416	121800	122867160	9160	9160	9160	9160	0
441	20240416	121700	122867160	9160	9160	9160	9160	0
442	20240416	121600	122867160	9160	9160	9160	9160	6
443	20240416	121500	122812200	9190	9170	9190	9170	5
444	20240416	121400	122766300	9170	9170	9170	9170	3
445	20240416	121300	122738790	9170	9170	9170	9170	0
446	20240416	121200	122738790	9170	9170	9170	9170	2
447	20240416	121100	122720450	9170	9170	9170	9170	11
448	20240416	121000	122619580	9190	9190	9190	9190	0
449	20240416	120900	122619580	9190	9190	9190	9190	1
450	20240416	120800	122610390	9190	9190	9190	9190	1
451	20240416	120700	122601200	9170	9150	9170	9150	45
452	20240416	120600	122189340	9140	9140	9140	9140	18
453	20240416	120500	122024820	9150	9150	9150	9150	0
454	20240416	120400	122024820	9150	9150	9150	9150	0
455	20240416	120300	122024820	9150	9150	9150	9150	0
456	20240416	120200	122024820	9150	9150	9150	9150	2
457	20240416	120100	122006520	9140	9140	9140	9140	0
458	20240416	120000	122006520	9140	9140	9140	9140	0
459	20240416	115900	122006520	9140	9140	9140	9140	19
460	20240416	115800	121832860	9140	9140	9140	9140	476
461	20240416	115700	117482220	9120	9120	9120	9120	18
462	20240416	115600	117318060	9120	9120	9120	9120	20
463	20240416	115500	117135660	9130	9130	9130	9130	0
464	20240416	115400	117135660	9130	9140	9140	9130	75
465	20240416	115300	116450320	9140	9130	9140	9130	41
466	20240416	115200	116075980	9120	9110	9120	9100	54
467	20240416	115100	115583930	9100	9100	9100	9100	12
468	20240416	115000	115474730	9080	9080	9080	9080	14
469	20240416	114900	115347610	9080	9080	9080	9080	0
470	20240416	114800	115347610	9080	9100	9100	9080	32
471	20240416	114700	115056790	9100	9090	9100	9090	127
472	20240416	114600	113901830	9080	9090	9110	9080	40
473	20240416	114500	113537870	9090	9090	9090	9090	1
474	20240416	114400	113528780	9070	9070	9070	9070	22
475	20240416	114300	113329240	9070	9070	9070	9070	18
476	20240416	114200	113165980	9080	9070	9080	9070	679
477	20240416	114100	107005030	9070	9070	9070	9070	0
478	20240416	114000	107005030	9070	9060	9070	9060	31
479	20240416	113900	106724060	9070	9070	9070	9070	3
480	20240416	113800	106696850	9060	9070	9070	9060	151
481	20240416	113700	105327620	9070	9070	9070	9070	0
482	20240416	113600	105327620	9070	9070	9070	9070	19
483	20240416	113500	105155290	9060	9060	9060	9060	0
484	20240416	113400	105155290	9060	9110	9110	9060	642
485	20240416	113300	99327970	9100	9120	9120	9100	440
486	20240416	113200	95322020	9110	9110	9110	9110	22
487	20240416	113100	95121600	9120	9120	9120	9120	423
488	20240416	113000	91263840	9120	9130	9130	9120	135
489	20240416	112900	90031430	9120	9130	9130	9120	145
490	20240416	112800	88707760	9150	9140	9150	9140	11
491	20240416	112700	88607160	9130	9130	9130	9130	22
492	20240416	112600	88406300	9140	9140	9140	9140	0
493	20240416	112500	88406300	9140	9150	9150	9140	35
494	20240416	112400	88086180	9160	9160	9160	9160	1
495	20240416	112300	88077020	9150	9150	9150	9150	13
496	20240416	112200	87958070	9150	9150	9150	9150	100
497	20240416	112100	87043070	9160	9160	9160	9150	27
498	20240416	112000	86795980	9160	9160	9160	9160	4
499	20240416	111900	86759340	9160	9180	9180	9160	39
500	20240416	111800	86401860	9180	9180	9180	9180	17
501	20240416	111700	86245800	9170	9180	9180	9170	314
502	20240416	111600	83365360	9190	9210	9210	9190	3731
503	20240416	111500	49011900	9210	9210	9220	9210	38
504	20240416	111400	48661870	9210	9210	9210	9210	3
505	20240416	111300	48634240	9210	9220	9220	9210	887
506	20240416	111200	40464950	9210	9210	9210	9210	0
507	20240416	111100	40464950	9210	9210	9210	9210	49
508	20240416	111000	40013660	9210	9210	9210	9210	0
509	20240416	110900	40013660	9210	9210	9210	9210	329
510	20240416	110800	36983570	9210	9210	9210	9210	0
511	20240416	110700	36983570	9210	9210	9210	9210	14
512	20240416	110600	36854630	9210	9210	9210	9210	17
513	20240416	110500	36698060	9210	9210	9210	9210	19
514	20240416	110400	36523070	9210	9210	9210	9210	0
515	20240416	110300	36523070	9210	9220	9220	9210	233
516	20240416	110200	34374980	9220	9220	9220	9220	2
517	20240416	110100	34356540	9210	9210	9210	9210	18
518	20240416	110000	34190760	9210	9210	9210	9210	0
519	20240416	105900	34190760	9210	9220	9220	9210	206
520	20240416	105800	32293340	9210	9210	9210	9210	0
521	20240416	105700	32293340	9210	9210	9210	9210	21
522	20240416	105600	32099930	9220	9220	9220	9220	0
523	20240416	105500	32099930	9220	9220	9220	9220	0
524	20240416	105400	32099930	9220	9220	9220	9220	0
525	20240416	105300	32099930	9220	9220	9220	9220	0
526	20240416	105200	32099930	9220	9220	9220	9220	37
527	20240416	105100	31758790	9220	9220	9220	9220	0
528	20240416	105000	31758790	9220	9220	9220	9220	29
529	20240416	104900	31491410	9230	9230	9230	9230	6
530	20240416	104800	31436030	9230	9230	9230	9230	1
531	20240416	104700	31426800	9220	9230	9230	9220	26
532	20240416	104600	31186980	9220	9220	9220	9220	19
533	20240416	104500	31011800	9220	9220	9220	9220	15
534	20240416	104400	30873500	9220	9220	9220	9220	2
535	20240416	104300	30855060	9220	9220	9220	9220	115
536	20240416	104200	29794760	9220	9220	9220	9220	35
537	20240416	104100	29472060	9220	9220	9220	9220	1
538	20240416	104000	29462840	9220	9220	9220	9220	0
539	20240416	103900	29462840	9220	9220	9220	9220	1
540	20240416	103800	29453620	9220	9220	9220	9220	54
541	20240416	103700	28955740	9220	9220	9220	9220	0
542	20240416	103600	28955740	9220	9220	9220	9220	33
543	20240416	103500	28651480	9230	9230	9230	9230	3
544	20240416	103400	28623790	9220	9220	9220	9220	0
545	20240416	103300	28623790	9220	9230	9230	9220	28
546	20240416	103200	28365530	9220	9220	9220	9220	43
547	20240416	103100	27969070	9220	9220	9220	9220	0
548	20240416	103000	27969070	9220	9220	9220	9220	0
549	20240416	102900	27969070	9220	9220	9220	9210	24
550	20240416	102800	27747950	9230	9230	9230	9230	1
551	20240416	102700	27738720	9230	9240	9240	9230	74
552	20240416	102600	27055200	9230	9230	9230	9230	0
553	20240416	102500	27055200	9230	9220	9230	9220	85
554	20240416	102400	26271140	9220	9240	9240	9220	7
555	20240416	102300	26206580	9240	9220	9240	9220	265
556	20240416	102200	23758420	9220	9220	9220	9220	0
557	20240416	102100	23758420	9220	9220	9220	9220	14
558	20240416	102000	23629340	9220	9230	9230	9220	323
559	20240416	101900	20648250	9230	9240	9240	9230	172
560	20240416	101800	19059970	9250	9240	9250	9240	21
561	20240416	101700	18865920	9240	9240	9240	9240	100
562	20240416	101600	17941920	9240	9240	9240	9240	0
563	20240416	101500	17941920	9240	9240	9240	9240	53
564	20240416	101400	17452200	9250	9250	9250	9250	10
565	20240416	101300	17359700	9250	9260	9260	9250	225
566	20240416	101200	15278120	9260	9260	9260	9260	0
567	20240416	101100	15278120	9260	9260	9260	9260	36
568	20240416	101000	14944760	9260	9260	9260	9260	16
569	20240416	100900	14796600	9260	9260	9260	9260	18
570	20240416	100800	14629920	9260	9260	9260	9260	1
571	20240416	100700	14620660	9260	9260	9260	9260	149
572	20240416	100600	13240920	9260	9260	9260	9260	65
573	20240416	100500	12639020	9270	9270	9270	9270	3
574	20240416	100400	12611210	9270	9270	9270	9270	0
575	20240416	100300	12611210	9270	9270	9270	9270	3
576	20240416	100200	12583400	9270	9270	9270	9270	0
577	20240416	100100	12583400	9270	9270	9270	9270	25
578	20240416	100000	12351650	9270	9270	9270	9270	28
579	20240416	095900	12092090	9280	9280	9280	9280	0
580	20240416	095800	12092090	9280	9280	9280	9280	8
581	20240416	095700	12017850	9280	9280	9280	9280	2
582	20240416	095600	11999290	9280	9280	9280	9270	44
583	20240416	095500	11591370	9290	9290	9290	9290	0
584	20240416	095400	11591370	9290	9280	9290	9280	15
585	20240416	095300	11452160	9280	9280	9280	9280	0
586	20240416	095200	11452160	9280	9280	9280	9280	37
587	20240416	095100	11108800	9290	9290	9290	9290	2
588	20240416	095000	11090220	9280	9280	9280	9280	59
589	20240416	094900	10542700	9270	9270	9270	9270	0
590	20240416	094800	10542700	9270	9270	9270	9270	37
591	20240416	094700	10199710	9260	9260	9260	9260	18
592	20240416	094600	10033030	9270	9270	9270	9270	16
593	20240416	094500	9884710	9270	9270	9270	9270	0
594	20240416	094400	9884710	9270	9270	9270	9270	19
595	20240416	094300	9708580	9270	9270	9270	9270	0
596	20240416	094200	9708580	9270	9270	9270	9270	33
597	20240416	094100	9402670	9280	9270	9280	9270	38
598	20240416	094000	9050400	9260	9270	9270	9260	202
599	20240416	093900	7179590	9270	9270	9270	9270	1
600	20240416	093800	7170320	9280	9270	9280	9270	40
601	20240416	093700	6799480	9280	9280	9280	9280	3
602	20240416	093600	6771640	9270	9280	9280	9270	20
603	20240416	093500	6586230	9280	9280	9280	9280	1
604	20240416	093400	6576950	9270	9280	9280	9270	19
605	20240416	093300	6400800	9280	9270	9280	9270	17
606	20240416	093200	6243200	9280	9300	9300	9280	10
607	20240416	093100	6150300	9290	9280	9290	9280	22
608	20240416	093000	5946100	9270	9270	9270	9270	18
609	20240416	092900	5779240	9270	9270	9270	9270	33
610	20240416	092800	5473330	9270	9270	9270	9270	18
611	20240416	092700	5306470	9270	9270	9270	9270	16
612	20240416	092600	5158150	9280	9280	9280	9280	3
613	20240416	092500	5130310	9270	9270	9270	9270	0
614	20240416	092400	5130310	9270	9270	9270	9270	16
615	20240416	092300	4981990	9290	9280	9290	9280	154
616	20240416	092200	3552760	9290	9290	9290	9290	14
617	20240416	092100	3422700	9290	9290	9290	9290	22
618	20240416	092000	3218320	9290	9290	9290	9290	23
619	20240416	091900	3004650	9290	9280	9290	9280	53
620	20240416	091800	2512600	9280	9280	9280	9280	0
621	20240416	091700	2512600	9280	9280	9280	9280	37
622	20240416	091600	2169240	9290	9290	9290	9290	0
623	20240416	091500	2169240	9290	9300	9300	9290	11
624	20240416	091400	2067030	9300	9300	9300	9300	1
625	20240416	091300	2057730	9300	9300	9300	9300	0
626	20240416	091200	2057730	9300	9300	9300	9300	2
627	20240416	091100	2039130	9290	9290	9290	9290	9
628	20240416	091000	1955520	9280	9280	9280	9280	18
629	20240416	090900	1788480	9290	9290	9290	9290	53
630	20240416	090800	1296110	9300	9300	9300	9300	3
631	20240416	090700	1268210	9300	9300	9300	9300	0
632	20240416	090600	1268210	9300	9300	9300	9300	64
633	20240416	090500	673010	9310	9310	9310	9310	0
634	20240416	090400	673010	9310	9310	9310	9310	3
635	20240416	090300	645080	9310	9310	9310	9310	5
636	20240416	090200	598530	9310	9310	9310	9310	2
637	20240416	090100	579910	9310	9330	9330	9310	8
638	20240416	090000	505410	9350	9390	9390	9350	54