KissMeData/442900/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	210400	119259290	9620	9620	9620	9620	500
3	20240416	210300	119259290	9620	9620	9620	9620	0
4	20240416	210200	119259290	9620	9620	9620	9620	0
5	20240416	210100	119259290	9620	9620	9620	9620	0
6	20240416	210000	119259290	9620	9620	9620	9620	0
7	20240416	205900	119259290	9620	9620	9620	9620	0
8	20240416	205800	119259290	9620	9620	9620	9620	0
9	20240416	205700	119259290	9620	9620	9620	9620	0
10	20240416	205600	119259290	9620	9620	9620	9620	0
11	20240416	205500	119259290	9620	9620	9620	9620	0
12	20240416	205400	119259290	9620	9620	9620	9620	0
13	20240416	205300	119259290	9620	9620	9620	9620	0
14	20240416	205200	119259290	9620	9620	9620	9620	0
15	20240416	205100	119259290	9620	9620	9620	9620	0
16	20240416	205000	119259290	9620	9620	9620	9620	0
17	20240416	204900	119259290	9620	9620	9620	9620	0
18	20240416	204800	119259290	9620	9620	9620	9620	0
19	20240416	204700	119259290	9620	9620	9620	9620	0
20	20240416	204600	119259290	9620	9620	9620	9620	0
21	20240416	204500	119259290	9620	9620	9620	9620	0
22	20240416	204400	119259290	9620	9620	9620	9620	0
23	20240416	204300	119259290	9620	9620	9620	9620	0
24	20240416	204200	119259290	9620	9620	9620	9620	0
25	20240416	204100	119259290	9620	9620	9620	9620	0
26	20240416	204000	119259290	9620	9620	9620	9620	0
27	20240416	203900	119259290	9620	9620	9620	9620	0
28	20240416	203800	119259290	9620	9620	9620	9620	0
29	20240416	203700	119259290	9620	9620	9620	9620	0
30	20240416	203600	119259290	9620	9620	9620	9620	0
31	20240416	203500	119259290	9620	9620	9620	9620	0
32	20240416	203400	119259290	9620	9620	9620	9620	500
33	20240416	203300	119259290	9620	9620	9620	9620	0
34	20240416	203200	119259290	9620	9620	9620	9620	0
35	20240416	203100	119259290	9620	9620	9620	9620	0
36	20240416	203000	119259290	9620	9620	9620	9620	0
37	20240416	202900	119259290	9620	9620	9620	9620	0
38	20240416	202800	119259290	9620	9620	9620	9620	0
39	20240416	202700	119259290	9620	9620	9620	9620	0
40	20240416	202600	119259290	9620	9620	9620	9620	0
41	20240416	202500	119259290	9620	9620	9620	9620	0
42	20240416	202400	119259290	9620	9620	9620	9620	0
43	20240416	202300	119259290	9620	9620	9620	9620	0
44	20240416	202200	119259290	9620	9620	9620	9620	0
45	20240416	202100	119259290	9620	9620	9620	9620	0
46	20240416	202000	119259290	9620	9620	9620	9620	0
47	20240416	201900	119259290	9620	9620	9620	9620	0
48	20240416	201800	119259290	9620	9620	9620	9620	0
49	20240416	201700	119259290	9620	9620	9620	9620	0
50	20240416	201600	119259290	9620	9620	9620	9620	0
51	20240416	201500	119259290	9620	9620	9620	9620	0
52	20240416	201400	119259290	9620	9620	9620	9620	0
53	20240416	201300	119259290	9620	9620	9620	9620	0
54	20240416	201200	119259290	9620	9620	9620	9620	0
55	20240416	201100	119259290	9620	9620	9620	9620	0
56	20240416	201000	119259290	9620	9620	9620	9620	0
57	20240416	200900	119259290	9620	9620	9620	9620	0
58	20240416	200800	119259290	9620	9620	9620	9620	0
59	20240416	200700	119259290	9620	9620	9620	9620	0
60	20240416	200600	119259290	9620	9620	9620	9620	0
61	20240416	200500	119259290	9620	9620	9620	9620	0
62	20240416	200400	119259290	9620	9620	9620	9620	500
63	20240416	200300	119259290	9620	9620	9620	9620	0
64	20240416	200200	119259290	9620	9620	9620	9620	0
65	20240416	200100	119259290	9620	9620	9620	9620	0
66	20240416	200000	119259290	9620	9620	9620	9620	0
67	20240416	195900	119259290	9620	9620	9620	9620	0
68	20240416	195800	119259290	9620	9620	9620	9620	0
69	20240416	195700	119259290	9620	9620	9620	9620	0
70	20240416	195600	119259290	9620	9620	9620	9620	0
71	20240416	195500	119259290	9620	9620	9620	9620	0
72	20240416	195400	119259290	9620	9620	9620	9620	0
73	20240416	195300	119259290	9620	9620	9620	9620	0
74	20240416	195200	119259290	9620	9620	9620	9620	0
75	20240416	195100	119259290	9620	9620	9620	9620	0
76	20240416	195000	119259290	9620	9620	9620	9620	0
77	20240416	194900	119259290	9620	9620	9620	9620	0
78	20240416	194800	119259290	9620	9620	9620	9620	0
79	20240416	194700	119259290	9620	9620	9620	9620	0
80	20240416	194600	119259290	9620	9620	9620	9620	0
81	20240416	194500	119259290	9620	9620	9620	9620	0
82	20240416	194400	119259290	9620	9620	9620	9620	0
83	20240416	194300	119259290	9620	9620	9620	9620	0
84	20240416	194200	119259290	9620	9620	9620	9620	0
85	20240416	194100	119259290	9620	9620	9620	9620	0
86	20240416	194000	119259290	9620	9620	9620	9620	0
87	20240416	193900	119259290	9620	9620	9620	9620	0
88	20240416	193800	119259290	9620	9620	9620	9620	0
89	20240416	193700	119259290	9620	9620	9620	9620	0
90	20240416	193600	119259290	9620	9620	9620	9620	0
91	20240416	193500	119259290	9620	9620	9620	9620	0
92	20240416	193400	119259290	9620	9620	9620	9620	500
93	20240416	193300	119259290	9620	9620	9620	9620	0
94	20240416	193200	119259290	9620	9620	9620	9620	0
95	20240416	193100	119259290	9620	9620	9620	9620	0
96	20240416	193000	119259290	9620	9620	9620	9620	0
97	20240416	192900	119259290	9620	9620	9620	9620	0
98	20240416	192800	119259290	9620	9620	9620	9620	0
99	20240416	192700	119259290	9620	9620	9620	9620	0
100	20240416	192600	119259290	9620	9620	9620	9620	0
101	20240416	192500	119259290	9620	9620	9620	9620	0
102	20240416	192400	119259290	9620	9620	9620	9620	0
103	20240416	192300	119259290	9620	9620	9620	9620	0
104	20240416	192200	119259290	9620	9620	9620	9620	0
105	20240416	192100	119259290	9620	9620	9620	9620	0
106	20240416	192000	119259290	9620	9620	9620	9620	0
107	20240416	191900	119259290	9620	9620	9620	9620	0
108	20240416	191800	119259290	9620	9620	9620	9620	0
109	20240416	191700	119259290	9620	9620	9620	9620	0
110	20240416	191600	119259290	9620	9620	9620	9620	0
111	20240416	191500	119259290	9620	9620	9620	9620	0
112	20240416	191400	119259290	9620	9620	9620	9620	0
113	20240416	191300	119259290	9620	9620	9620	9620	0
114	20240416	191200	119259290	9620	9620	9620	9620	0
115	20240416	191100	119259290	9620	9620	9620	9620	0
116	20240416	191000	119259290	9620	9620	9620	9620	0
117	20240416	190900	119259290	9620	9620	9620	9620	0
118	20240416	190800	119259290	9620	9620	9620	9620	0
119	20240416	190700	119259290	9620	9620	9620	9620	0
120	20240416	190600	119259290	9620	9620	9620	9620	0
121	20240416	190500	119259290	9620	9620	9620	9620	0
122	20240416	190400	119259290	9620	9620	9620	9620	500
123	20240416	190300	119259290	9620	9620	9620	9620	0
124	20240416	190200	119259290	9620	9620	9620	9620	0
125	20240416	190100	119259290	9620	9620	9620	9620	0
126	20240416	190000	119259290	9620	9620	9620	9620	0
127	20240416	185900	119259290	9620	9620	9620	9620	0
128	20240416	185800	119259290	9620	9620	9620	9620	0
129	20240416	185700	119259290	9620	9620	9620	9620	0
130	20240416	185600	119259290	9620	9620	9620	9620	0
131	20240416	185500	119259290	9620	9620	9620	9620	0
132	20240416	185400	119259290	9620	9620	9620	9620	0
133	20240416	185300	119259290	9620	9620	9620	9620	0
134	20240416	185200	119259290	9620	9620	9620	9620	0
135	20240416	185100	119259290	9620	9620	9620	9620	0
136	20240416	185000	119259290	9620	9620	9620	9620	0
137	20240416	184900	119259290	9620	9620	9620	9620	0
138	20240416	184800	119259290	9620	9620	9620	9620	0
139	20240416	184700	119259290	9620	9620	9620	9620	0
140	20240416	184600	119259290	9620	9620	9620	9620	0
141	20240416	184500	119259290	9620	9620	9620	9620	0
142	20240416	184400	119259290	9620	9620	9620	9620	0
143	20240416	184300	119259290	9620	9620	9620	9620	0
144	20240416	184200	119259290	9620	9620	9620	9620	0
145	20240416	184100	119259290	9620	9620	9620	9620	0
146	20240416	184000	119259290	9620	9620	9620	9620	0
147	20240416	183900	119259290	9620	9620	9620	9620	0
148	20240416	183800	119259290	9620	9620	9620	9620	0
149	20240416	183700	119259290	9620	9620	9620	9620	0
150	20240416	183600	119259290	9620	9620	9620	9620	0
151	20240416	183500	119259290	9620	9620	9620	9620	0
152	20240416	183400	119259290	9620	9620	9620	9620	500
153	20240416	183300	119259290	9620	9620	9620	9620	0
154	20240416	183200	119259290	9620	9620	9620	9620	0
155	20240416	183100	119259290	9620	9620	9620	9620	0
156	20240416	183000	119259290	9620	9620	9620	9620	0
157	20240416	182900	119259290	9620	9620	9620	9620	0
158	20240416	182800	119259290	9620	9620	9620	9620	0
159	20240416	182700	119259290	9620	9620	9620	9620	0
160	20240416	182600	119259290	9620	9620	9620	9620	0
161	20240416	182500	119259290	9620	9620	9620	9620	0
162	20240416	182400	119259290	9620	9620	9620	9620	0
163	20240416	182300	119259290	9620	9620	9620	9620	0
164	20240416	182200	119259290	9620	9620	9620	9620	0
165	20240416	182100	119259290	9620	9620	9620	9620	0
166	20240416	182000	119259290	9620	9620	9620	9620	0
167	20240416	181900	119259290	9620	9620	9620	9620	0
168	20240416	181800	119259290	9620	9620	9620	9620	0
169	20240416	181700	119259290	9620	9620	9620	9620	0
170	20240416	181600	119259290	9620	9620	9620	9620	0
171	20240416	181500	119259290	9620	9620	9620	9620	0
172	20240416	181400	119259290	9620	9620	9620	9620	0
173	20240416	181300	119259290	9620	9620	9620	9620	0
174	20240416	181200	119259290	9620	9620	9620	9620	0
175	20240416	181100	119259290	9620	9620	9620	9620	0
176	20240416	181000	119259290	9620	9620	9620	9620	0
177	20240416	180900	119259290	9620	9620	9620	9620	0
178	20240416	180800	119259290	9620	9620	9620	9620	0
179	20240416	180700	119259290	9620	9620	9620	9620	0
180	20240416	180600	119259290	9620	9620	9620	9620	0
181	20240416	180500	119259290	9620	9620	9620	9620	0
182	20240416	180400	119259290	9620	9620	9620	9620	500
183	20240416	180300	119259290	9620	9620	9620	9620	0
184	20240416	180200	119259290	9620	9620	9620	9620	0
185	20240416	180100	119259290	9620	9620	9620	9620	0
186	20240416	180000	119259290	9620	9620	9620	9620	0
187	20240416	175900	119259290	9620	9620	9620	9620	0
188	20240416	175800	119259290	9620	9620	9620	9620	0
189	20240416	175700	119259290	9620	9620	9620	9620	0
190	20240416	175600	119259290	9620	9620	9620	9620	0
191	20240416	175500	119259290	9620	9620	9620	9620	0
192	20240416	175400	119259290	9620	9620	9620	9620	0
193	20240416	175300	119259290	9620	9620	9620	9620	0
194	20240416	175200	119259290	9620	9620	9620	9620	0
195	20240416	175100	119259290	9620	9620	9620	9620	0
196	20240416	175000	119259290	9620	9620	9620	9620	0
197	20240416	174900	119259290	9620	9620	9620	9620	0
198	20240416	174800	119259290	9620	9620	9620	9620	0
199	20240416	174700	119259290	9620	9620	9620	9620	0
200	20240416	174600	119259290	9620	9620	9620	9620	0
201	20240416	174500	119259290	9620	9620	9620	9620	0
202	20240416	174400	119259290	9620	9620	9620	9620	0
203	20240416	174300	119259290	9620	9620	9620	9620	0
204	20240416	174200	119259290	9620	9620	9620	9620	0
205	20240416	174100	119259290	9620	9620	9620	9620	0
206	20240416	174000	119259290	9620	9620	9620	9620	0
207	20240416	173900	119259290	9620	9620	9620	9620	0
208	20240416	173800	119259290	9620	9620	9620	9620	0
209	20240416	173700	119259290	9620	9620	9620	9620	0
210	20240416	173600	119259290	9620	9620	9620	9620	0
211	20240416	173500	119259290	9620	9620	9620	9620	0
212	20240416	173400	119259290	9620	9620	9620	9620	500
213	20240416	173300	119259290	9620	9620	9620	9620	0
214	20240416	173200	119259290	9620	9620	9620	9620	0
215	20240416	173100	119259290	9620	9620	9620	9620	0
216	20240416	173000	119259290	9620	9620	9620	9620	0
217	20240416	172900	119259290	9620	9620	9620	9620	0
218	20240416	172800	119259290	9620	9620	9620	9620	0
219	20240416	172700	119259290	9620	9620	9620	9620	0
220	20240416	172600	119259290	9620	9620	9620	9620	0
221	20240416	172500	119259290	9620	9620	9620	9620	0
222	20240416	172400	119259290	9620	9620	9620	9620	0
223	20240416	172300	119259290	9620	9620	9620	9620	0
224	20240416	172200	119259290	9620	9620	9620	9620	0
225	20240416	172100	119259290	9620	9620	9620	9620	0
226	20240416	172000	119259290	9620	9620	9620	9620	0
227	20240416	171900	119259290	9620	9620	9620	9620	0
228	20240416	171800	119259290	9620	9620	9620	9620	0
229	20240416	171700	119259290	9620	9620	9620	9620	0
230	20240416	171600	119259290	9620	9620	9620	9620	0
231	20240416	171500	119259290	9620	9620	9620	9620	0
232	20240416	171400	119259290	9620	9620	9620	9620	0
233	20240416	171300	119259290	9620	9620	9620	9620	0
234	20240416	171200	119259290	9620	9620	9620	9620	0
235	20240416	171100	119259290	9620	9620	9620	9620	0
236	20240416	171000	119259290	9620	9620	9620	9620	0
237	20240416	170900	119259290	9620	9620	9620	9620	0
238	20240416	170800	119259290	9620	9620	9620	9620	0
239	20240416	170700	119259290	9620	9620	9620	9620	0
240	20240416	170600	119259290	9620	9620	9620	9620	0
241	20240416	170500	119259290	9620	9620	9620	9620	0
242	20240416	170400	119259290	9620	9620	9620	9620	500
243	20240416	170300	119259290	9620	9620	9620	9620	0
244	20240416	170200	119259290	9620	9620	9620	9620	0
245	20240416	170100	119259290	9620	9620	9620	9620	0
246	20240416	170000	119259290	9620	9620	9620	9620	0
247	20240416	165900	119259290	9620	9620	9620	9620	0
248	20240416	165800	119259290	9620	9620	9620	9620	0
249	20240416	165700	119259290	9620	9620	9620	9620	0
250	20240416	165600	119259290	9620	9620	9620	9620	0
251	20240416	165500	119259290	9620	9620	9620	9620	0
252	20240416	165400	119259290	9620	9620	9620	9620	0
253	20240416	165300	119259290	9620	9620	9620	9620	0
254	20240416	165200	119259290	9620	9620	9620	9620	0
255	20240416	165100	119259290	9620	9620	9620	9620	0
256	20240416	165000	119259290	9620	9620	9620	9620	0
257	20240416	164900	119259290	9620	9620	9620	9620	0
258	20240416	164800	119259290	9620	9620	9620	9620	0
259	20240416	164700	119259290	9620	9620	9620	9620	0
260	20240416	164600	119259290	9620	9620	9620	9620	0
261	20240416	164500	119259290	9620	9620	9620	9620	0
262	20240416	164400	119259290	9620	9620	9620	9620	0
263	20240416	164300	119259290	9620	9620	9620	9620	0
264	20240416	164200	119259290	9620	9620	9620	9620	0
265	20240416	164100	119259290	9620	9620	9620	9620	0
266	20240416	164000	119259290	9620	9620	9620	9620	0
267	20240416	163900	119259290	9620	9620	9620	9620	0
268	20240416	163800	119259290	9620	9620	9620	9620	0
269	20240416	163700	119259290	9620	9620	9620	9620	0
270	20240416	163600	119259290	9620	9620	9620	9620	0
271	20240416	163500	119259290	9620	9620	9620	9620	0
272	20240416	163400	119259290	9620	9620	9620	9620	500
273	20240416	163300	119259290	9620	9620	9620	9620	0
274	20240416	163200	119259290	9620	9620	9620	9620	0
275	20240416	163100	119259290	9620	9620	9620	9620	0
276	20240416	163000	119259290	9620	9620	9620	9620	0
277	20240416	162900	119259290	9620	9620	9620	9620	0
278	20240416	162800	119259290	9620	9620	9620	9620	0
279	20240416	162700	119259290	9620	9620	9620	9620	0
280	20240416	162600	119259290	9620	9620	9620	9620	0
281	20240416	162500	119259290	9620	9620	9620	9620	0
282	20240416	162400	119259290	9620	9620	9620	9620	0
283	20240416	162300	119259290	9620	9620	9620	9620	0
284	20240416	162200	119259290	9620	9620	9620	9620	0
285	20240416	162100	119259290	9620	9620	9620	9620	0
286	20240416	162000	119259290	9620	9620	9620	9620	0
287	20240416	161900	119259290	9620	9620	9620	9620	0
288	20240416	161800	119259290	9620	9620	9620	9620	0
289	20240416	161700	119259290	9620	9620	9620	9620	0
290	20240416	161600	119259290	9620	9620	9620	9620	0
291	20240416	161500	119259290	9620	9620	9620	9620	0
292	20240416	161400	119259290	9620	9620	9620	9620	0
293	20240416	161300	119259290	9620	9620	9620	9620	0
294	20240416	161200	119259290	9620	9620	9620	9620	0
295	20240416	161100	119259290	9620	9620	9620	9620	0
296	20240416	161000	119259290	9620	9620	9620	9620	0
297	20240416	160900	119259290	9620	9620	9620	9620	0
298	20240416	160800	119259290	9620	9620	9620	9620	0
299	20240416	160700	119259290	9620	9620	9620	9620	0
300	20240416	160600	119259290	9620	9620	9620	9620	0
301	20240416	160500	119259290	9620	9620	9620	9620	0
302	20240416	160400	119259290	9620	9620	9620	9620	500
303	20240416	160300	119259290	9620	9620	9620	9620	0
304	20240416	160200	119259290	9620	9620	9620	9620	0
305	20240416	160100	119259290	9620	9620	9620	9620	0
306	20240416	160000	119259290	9620	9620	9620	9620	0
307	20240416	155900	119259290	9620	9620	9620	9620	0
308	20240416	155800	119259290	9620	9620	9620	9620	0
309	20240416	155700	119259290	9620	9620	9620	9620	0
310	20240416	155600	119259290	9620	9620	9620	9620	0
311	20240416	155500	119259290	9620	9620	9620	9620	0
312	20240416	155400	119259290	9620	9620	9620	9620	0
313	20240416	155300	119259290	9620	9620	9620	9620	0
314	20240416	155200	119259290	9620	9620	9620	9620	0
315	20240416	155100	119259290	9620	9620	9620	9620	0
316	20240416	155000	119259290	9620	9620	9620	9620	0
317	20240416	154900	119259290	9620	9620	9620	9620	0
318	20240416	154800	119259290	9620	9620	9620	9620	0
319	20240416	154700	119259290	9620	9620	9620	9620	0
320	20240416	154600	119259290	9620	9620	9620	9620	0
321	20240416	154500	119259290	9620	9620	9620	9620	0
322	20240416	154400	119259290	9620	9620	9620	9620	0
323	20240416	154300	119259290	9620	9620	9620	9620	0
324	20240416	154200	119259290	9620	9620	9620	9620	0
325	20240416	154100	119259290	9620	9620	9620	9620	0
326	20240416	154000	119259290	9620	9620	9620	9620	0
327	20240416	153900	119259290	9620	9620	9620	9620	0
328	20240416	153800	119259290	9620	9620	9620	9620	0
329	20240416	153700	119259290	9620	9620	9620	9620	0
330	20240416	153600	119259290	9620	9620	9620	9620	0
331	20240416	153500	119259290	9620	9620	9620	9620	0
332	20240416	153400	119259290	9620	9620	9620	9620	500
333	20240416	153300	119259290	9620	9620	9620	9620	0
334	20240416	153200	119259290	9620	9620	9620	9620	0
335	20240416	153100	119259290	9620	9620	9620	9620	0
336	20240416	153000	119259290	9620	9620	9620	9620	500
337	20240416	152900	114449290	9620	9620	9620	9620	0
338	20240416	152800	114449290	9620	9620	9620	9620	0
339	20240416	152700	114449290	9620	9620	9620	9620	0
340	20240416	152600	114449290	9620	9620	9620	9620	0
341	20240416	152500	114449290	9620	9620	9620	9620	0
342	20240416	152400	114449290	9620	9620	9620	9620	0
343	20240416	152300	114449290	9620	9620	9620	9620	0
344	20240416	152200	114449290	9620	9620	9620	9620	0
345	20240416	152100	114449290	9620	9620	9620	9620	0
346	20240416	152000	114449290	9620	9620	9620	9620	0
347	20240416	151900	114449290	9620	9620	9620	9620	0
348	20240416	151800	114449290	9620	9620	9620	9620	0
349	20240416	151700	114449290	9620	9620	9620	9620	0
350	20240416	151600	114449290	9620	9620	9620	9620	1213
351	20240416	151500	102780230	9610	9610	9610	9610	0
352	20240416	151400	102780230	9610	9610	9610	9610	0
353	20240416	151300	102780230	9610	9610	9610	9610	0
354	20240416	151200	102780230	9610	9610	9610	9610	0
355	20240416	151100	102780230	9610	9610	9610	9610	0
356	20240416	151000	102780230	9610	9610	9610	9610	0
357	20240416	150900	102780230	9610	9610	9610	9610	0
358	20240416	150800	102780230	9610	9610	9610	9610	0
359	20240416	150700	102780230	9610	9610	9610	9610	0
360	20240416	150600	102780230	9610	9610	9610	9610	0
361	20240416	150500	102780230	9610	9610	9610	9610	0
362	20240416	150400	102780230	9610	9610	9610	9610	0
363	20240416	150300	102780230	9610	9610	9610	9610	0
364	20240416	150200	102780230	9610	9610	9610	9610	0
365	20240416	150100	102780230	9610	9610	9610	9610	0
366	20240416	150000	102780230	9610	9610	9610	9610	0
367	20240416	145900	102780230	9610	9610	9610	9610	22
368	20240416	145800	102568810	9610	9610	9610	9610	0
369	20240416	145700	102568810	9610	9610	9610	9610	200
370	20240416	145600	100646810	9610	9610	9610	9610	320
371	20240416	145500	97571610	9610	9610	9610	9610	0
372	20240416	145400	97571610	9610	9610	9610	9610	0
373	20240416	145300	97571610	9610	9610	9610	9610	20
374	20240416	145200	97379410	9610	9610	9610	9610	0
375	20240416	145100	97379410	9610	9610	9610	9610	20
376	20240416	145000	97187210	9610	9610	9610	9610	0
377	20240416	144900	97187210	9610	9610	9610	9610	0
378	20240416	144800	97187210	9610	9610	9610	9610	22
379	20240416	144700	96975790	9610	9610	9610	9610	0
380	20240416	144600	96975790	9610	9610	9610	9610	20
381	20240416	144500	96783590	9610	9610	9610	9610	0
382	20240416	144400	96783590	9610	9610	9610	9610	0
383	20240416	144300	96783590	9610	9610	9610	9610	20
384	20240416	144200	96591390	9610	9610	9610	9610	0
385	20240416	144100	96591390	9610	9610	9610	9610	20
386	20240416	144000	96399190	9610	9610	9610	9610	0
387	20240416	143900	96399190	9610	9610	9610	9610	0
388	20240416	143800	96399190	9610	9610	9610	9610	22
389	20240416	143700	96187770	9610	9610	9610	9610	0
390	20240416	143600	96187770	9610	9610	9610	9610	0
391	20240416	143500	96187770	9610	9610	9610	9610	20
392	20240416	143400	95995570	9610	9610	9610	9610	0
393	20240416	143300	95995570	9610	9610	9610	9610	20
394	20240416	143200	95803370	9610	9610	9610	9610	0
395	20240416	143100	95803370	9610	9610	9610	9610	0
396	20240416	143000	95803370	9610	9610	9610	9610	20
397	20240416	142900	95611170	9610	9610	9610	9610	0
398	20240416	142800	95611170	9610	9610	9610	9610	20
399	20240416	142700	95418970	9610	9610	9610	9610	0
400	20240416	142600	95418970	9610	9610	9610	9610	0
401	20240416	142500	95418970	9610	9610	9610	9610	20
402	20240416	142400	95226770	9610	9610	9610	9610	0
403	20240416	142300	95226770	9610	9610	9610	9610	20
404	20240416	142200	95034570	9610	9610	9610	9610	0
405	20240416	142100	95034570	9610	9610	9610	9610	0
406	20240416	142000	95034570	9610	9620	9620	9610	60
407	20240416	141900	94457570	9610	9610	9610	9610	0
408	20240416	141800	94457570	9610	9610	9610	9610	0
409	20240416	141700	94457570	9610	9610	9610	9610	20
410	20240416	141600	94265370	9610	9610	9610	9610	0
411	20240416	141500	94265370	9610	9610	9610	9610	20
412	20240416	141400	94073170	9610	9610	9610	9610	0
413	20240416	141300	94073170	9610	9610	9610	9610	0
414	20240416	141200	94073170	9610	9610	9610	9610	20
415	20240416	141100	93880970	9610	9610	9610	9610	0
416	20240416	141000	93880970	9610	9610	9610	9610	20
417	20240416	140900	93688770	9610	9610	9610	9610	0
418	20240416	140800	93688770	9610	9610	9610	9610	0
419	20240416	140700	93688770	9610	9610	9610	9610	20
420	20240416	140600	93496570	9610	9610	9610	9610	0
421	20240416	140500	93496570	9610	9610	9610	9610	20
422	20240416	140400	93304370	9610	9610	9610	9610	0
423	20240416	140300	93304370	9610	9610	9610	9610	0
424	20240416	140200	93304370	9610	9610	9610	9610	20
425	20240416	140100	93112170	9610	9610	9610	9610	0
426	20240416	140000	93112170	9610	9610	9610	9610	20
427	20240416	135900	92919970	9610	9610	9610	9610	0
428	20240416	135800	92919970	9610	9610	9610	9610	0
429	20240416	135700	92919970	9610	9610	9610	9610	20
430	20240416	135600	92727770	9610	9610	9610	9610	0
431	20240416	135500	92727770	9610	9610	9610	9610	0
432	20240416	135400	92727770	9610	9610	9610	9610	20
433	20240416	135300	92535570	9610	9610	9610	9610	0
434	20240416	135200	92535570	9610	9610	9610	9610	20
435	20240416	135100	92343370	9610	9610	9610	9610	0
436	20240416	135000	92343370	9610	9610	9610	9610	0
437	20240416	134900	92343370	9610	9610	9610	9610	20
438	20240416	134800	92151170	9610	9610	9610	9610	200
439	20240416	134700	90229170	9610	9610	9610	9610	20
440	20240416	134600	90036970	9610	9610	9610	9610	0
441	20240416	134500	90036970	9610	9610	9610	9610	0
442	20240416	134400	90036970	9610	9610	9610	9610	20
443	20240416	134300	89844770	9610	9610	9610	9610	0
444	20240416	134200	89844770	9610	9610	9610	9610	20
445	20240416	134100	89652570	9610	9610	9610	9610	0
446	20240416	134000	89652570	9610	9610	9610	9610	0
447	20240416	133900	89652570	9610	9610	9610	9610	20
448	20240416	133800	89460370	9610	9610	9610	9610	10
449	20240416	133700	89364270	9610	9610	9610	9610	0
450	20240416	133600	89364270	9610	9610	9610	9610	20
451	20240416	133500	89172070	9610	9610	9610	9610	0
452	20240416	133400	89172070	9610	9610	9610	9610	20
453	20240416	133300	88979870	9610	9610	9610	9610	0
454	20240416	133200	88979870	9610	9610	9610	9610	0
455	20240416	133100	88979870	9610	9610	9610	9610	20
456	20240416	133000	88787670	9620	9620	9620	9620	0
457	20240416	132900	88787670	9620	9620	9620	9620	9
458	20240416	132800	88701090	9620	9620	9620	9620	0
459	20240416	132700	88701090	9620	9620	9620	9620	21
460	20240416	132600	88499070	9610	9610	9610	9610	20
461	20240416	132500	88306870	9610	9610	9610	9610	0
462	20240416	132400	88306870	9610	9610	9610	9610	20
463	20240416	132300	88114670	9610	9610	9610	9610	0
464	20240416	132200	88114670	9610	9610	9610	9610	0
465	20240416	132100	88114670	9610	9610	9610	9610	20
466	20240416	132000	87922470	9610	9610	9610	9610	0
467	20240416	131900	87922470	9610	9610	9610	9610	0
468	20240416	131800	87922470	9610	9610	9610	9610	20
469	20240416	131700	87730270	9610	9610	9610	9610	0
470	20240416	131600	87730270	9610	9610	9610	9610	20
471	20240416	131500	87538070	9620	9620	9620	9620	0
472	20240416	131400	87538070	9620	9620	9620	9620	0
473	20240416	131300	87538070	9620	9620	9620	9620	0
474	20240416	131200	87538070	9620	9620	9620	9620	120
475	20240416	131100	86383670	9610	9610	9610	9610	20
476	20240416	131000	86191470	9610	9610	9610	9610	0
477	20240416	130900	86191470	9610	9610	9610	9610	0
478	20240416	130800	86191470	9610	9610	9610	9610	20
479	20240416	130700	85999270	9610	9610	9610	9610	0
480	20240416	130600	85999270	9610	9610	9610	9610	20
481	20240416	130500	85807070	9610	9610	9610	9610	0
482	20240416	130400	85807070	9610	9610	9610	9610	0
483	20240416	130300	85807070	9610	9610	9610	9610	20
484	20240416	130200	85614870	9610	9610	9610	9610	0
485	20240416	130100	85614870	9610	9610	9610	9610	20
486	20240416	130000	85422670	9610	9610	9610	9610	0
487	20240416	125900	85422670	9610	9610	9610	9610	0
488	20240416	125800	85422670	9610	9610	9610	9610	20
489	20240416	125700	85230470	9610	9610	9610	9610	0
490	20240416	125600	85230470	9610	9610	9610	9610	0
491	20240416	125500	85230470	9610	9610	9610	9610	20
492	20240416	125400	85038270	9610	9610	9610	9610	0
493	20240416	125300	85038270	9610	9610	9610	9610	20
494	20240416	125200	84846070	9620	9620	9620	9620	0
495	20240416	125100	84846070	9620	9620	9620	9620	0
496	20240416	125000	84846070	9620	9620	9620	9620	0
497	20240416	124900	84846070	9620	9620	9620	9620	0
498	20240416	124800	84846070	9620	9620	9620	9620	20
499	20240416	124700	84653670	9620	9620	9620	9620	0
500	20240416	124600	84653670	9620	9620	9620	9620	0
501	20240416	124500	84653670	9620	9620	9620	9620	79
502	20240416	124400	83893690	9610	9610	9610	9610	0
503	20240416	124300	83893690	9610	9610	9610	9610	20
504	20240416	124200	83701490	9610	9610	9610	9610	0
505	20240416	124100	83701490	9610	9610	9610	9610	0
506	20240416	124000	83701490	9610	9610	9610	9610	20
507	20240416	123900	83509290	9610	9610	9610	9610	0
508	20240416	123800	83509290	9610	9610	9610	9610	0
509	20240416	123700	83509290	9610	9610	9610	9610	20
510	20240416	123600	83317090	9610	9610	9610	9610	0
511	20240416	123500	83317090	9610	9610	9610	9610	20
512	20240416	123400	83124890	9610	9610	9610	9610	0
513	20240416	123300	83124890	9610	9610	9610	9610	0
514	20240416	123200	83124890	9610	9610	9610	9610	20
515	20240416	123100	82932690	9610	9610	9610	9610	0
516	20240416	123000	82932690	9610	9610	9610	9610	20
517	20240416	122900	82740490	9610	9610	9610	9610	0
518	20240416	122800	82740490	9610	9610	9610	9610	0
519	20240416	122700	82740490	9610	9610	9610	9610	20
520	20240416	122600	82548290	9610	9610	9610	9610	0
521	20240416	122500	82548290	9610	9610	9610	9610	20
522	20240416	122400	82356090	9610	9610	9610	9610	0
523	20240416	122300	82356090	9610	9610	9610	9610	0
524	20240416	122200	82356090	9610	9610	9610	9610	20
525	20240416	122100	82163890	9610	9610	9610	9610	0
526	20240416	122000	82163890	9610	9610	9610	9610	0
527	20240416	121900	82163890	9610	9610	9610	9610	20
528	20240416	121800	81971690	9610	9610	9610	9610	0
529	20240416	121700	81971690	9610	9610	9610	9610	20
530	20240416	121600	81779490	9610	9610	9610	9610	0
531	20240416	121500	81779490	9610	9610	9610	9610	0
532	20240416	121400	81779490	9610	9610	9610	9610	20
533	20240416	121300	81587290	9610	9610	9610	9610	0
534	20240416	121200	81587290	9610	9610	9610	9610	20
535	20240416	121100	81395090	9610	9610	9610	9610	0
536	20240416	121000	81395090	9610	9610	9610	9610	0
537	20240416	120900	81395090	9610	9610	9610	9610	20
538	20240416	120800	81202890	9620	9620	9620	9620	1000
539	20240416	120700	71582890	9610	9610	9610	9610	20
540	20240416	120600	71390690	9610	9610	9610	9610	0
541	20240416	120500	71390690	9610	9610	9610	9610	0
542	20240416	120400	71390690	9610	9610	9610	9610	20
543	20240416	120300	71198490	9610	9610	9610	9610	0
544	20240416	120200	71198490	9610	9610	9610	9610	20
545	20240416	120100	71006290	9610	9610	9610	9610	0
546	20240416	120000	71006290	9610	9610	9610	9610	0
547	20240416	115900	71006290	9610	9610	9610	9610	20
548	20240416	115800	70814090	9610	9610	9610	9610	0
549	20240416	115700	70814090	9610	9610	9610	9610	0
550	20240416	115600	70814090	9610	9610	9610	9610	20
551	20240416	115500	70621890	9610	9610	9610	9610	0
552	20240416	115400	70621890	9610	9610	9610	9610	20
553	20240416	115300	70429690	9610	9610	9610	9610	0
554	20240416	115200	70429690	9610	9610	9610	9610	0
555	20240416	115100	70429690	9610	9610	9610	9610	20
556	20240416	115000	70237490	9610	9610	9610	9610	0
557	20240416	114900	70237490	9610	9610	9610	9610	20
558	20240416	114800	70045290	9610	9610	9610	9610	0
559	20240416	114700	70045290	9610	9610	9610	9610	0
560	20240416	114600	70045290	9610	9610	9610	9610	20
561	20240416	114500	69853090	9610	9610	9610	9610	0
562	20240416	114400	69853090	9610	9610	9610	9610	20
563	20240416	114300	69660890	9610	9610	9610	9610	0
564	20240416	114200	69660890	9610	9610	9610	9610	4
565	20240416	114100	69622450	9610	9610	9610	9610	265
566	20240416	114000	67075800	9610	9610	9610	9610	0
567	20240416	113900	67075800	9610	9610	9610	9610	0
568	20240416	113800	67075800	9610	9610	9610	9610	20
569	20240416	113700	66883600	9610	9610	9610	9610	0
570	20240416	113600	66883600	9610	9610	9610	9610	20
571	20240416	113500	66691400	9610	9610	9610	9610	0
572	20240416	113400	66691400	9610	9610	9610	9610	0
573	20240416	113300	66691400	9610	9610	9610	9610	27
574	20240416	113200	66431930	9610	9610	9610	9610	0
575	20240416	113100	66431930	9610	9610	9610	9610	20
576	20240416	113000	66239730	9610	9610	9610	9610	0
577	20240416	112900	66239730	9610	9610	9610	9610	0
578	20240416	112800	66239730	9610	9610	9610	9610	20
579	20240416	112700	66047530	9610	9610	9610	9610	0
580	20240416	112600	66047530	9610	9610	9610	9610	20
581	20240416	112500	65855330	9610	9610	9610	9610	0
582	20240416	112400	65855330	9610	9610	9610	9610	0
583	20240416	112300	65855330	9610	9610	9610	9610	20
584	20240416	112200	65663130	9610	9610	9610	9610	0
585	20240416	112100	65663130	9610	9610	9610	9610	20
586	20240416	112000	65470930	9610	9610	9610	9610	0
587	20240416	111900	65470930	9610	9610	9610	9610	0
588	20240416	111800	65470930	9610	9610	9610	9610	20
589	20240416	111700	65278730	9610	9610	9610	9610	0
590	20240416	111600	65278730	9610	9610	9610	9610	0
591	20240416	111500	65278730	9610	9610	9610	9610	20
592	20240416	111400	65086530	9610	9610	9610	9610	0
593	20240416	111300	65086530	9610	9610	9610	9610	20
594	20240416	111200	64894330	9620	9620	9620	9620	0
595	20240416	111100	64894330	9620	9620	9620	9620	0
596	20240416	111000	64894330	9620	9620	9620	9620	2
597	20240416	110900	64875090	9620	9620	9620	9620	0
598	20240416	110800	64875090	9620	9620	9620	9620	20
599	20240416	110700	64682690	9620	9620	9620	9620	0
600	20240416	110600	64682690	9620	9620	9620	9620	0
601	20240416	110500	64682690	9620	9620	9620	9620	20
602	20240416	110400	64490290	9630	9630	9630	9630	11
603	20240416	110300	64384360	9620	9620	9620	9620	20
604	20240416	110200	64191960	9620	9620	9620	9620	0
605	20240416	110100	64191960	9620	9620	9620	9620	0
606	20240416	110000	64191960	9620	9610	9620	9610	58
607	20240416	105900	63634200	9610	9610	9610	9610	0
608	20240416	105800	63634200	9610	9610	9610	9610	0
609	20240416	105700	63634200	9610	9610	9610	9610	20
610	20240416	105600	63442000	9610	9610	9610	9610	0
611	20240416	105500	63442000	9610	9610	9610	9610	20
612	20240416	105400	63249800	9610	9610	9610	9610	0
613	20240416	105300	63249800	9610	9610	9610	9610	0
614	20240416	105200	63249800	9610	9610	9610	9610	25
615	20240416	105100	63009550	9610	9610	9610	9610	9
616	20240416	105000	62923060	9610	9610	9610	9610	20
617	20240416	104900	62730860	9620	9620	9620	9620	14
618	20240416	104800	62596180	9620	9620	9620	9620	58
619	20240416	104700	62038220	9620	9620	9620	9620	49
620	20240416	104600	61566840	9620	9620	9620	9620	0
621	20240416	104500	61566840	9620	9620	9620	9620	20
622	20240416	104400	61374440	9620	9620	9620	9620	0
623	20240416	104300	61374440	9620	9620	9620	9620	0
624	20240416	104200	61374440	9620	9620	9620	9620	0
625	20240416	104100	61374440	9620	9620	9620	9620	0
626	20240416	104000	61374440	9620	9620	9620	9620	0
627	20240416	103900	61374440	9620	9620	9620	9620	0
628	20240416	103800	61374440	9620	9620	9620	9620	0
629	20240416	103700	61374440	9620	9620	9620	9620	0
630	20240416	103600	61374440	9620	9620	9620	9620	0
631	20240416	103500	61374440	9620	9620	9620	9620	0
632	20240416	103400	61374440	9620	9620	9620	9620	0
633	20240416	103300	61374440	9620	9620	9620	9620	0
634	20240416	103200	61374440	9620	9620	9620	9620	2
635	20240416	103100	61355200	9620	9620	9620	9620	0
636	20240416	103000	61355200	9620	9620	9620	9620	0
637	20240416	102900	61355200	9620	9620	9620	9620	0
638	20240416	102800	61355200	9620	9620	9620	9620	0
639	20240416	102700	61355200	9620	9620	9620	9620	8
640	20240416	102600	61278240	9620	9620	9620	9620	0
641	20240416	102500	61278240	9620	9620	9620	9620	2510
642	20240416	102400	37132040	9630	9630	9630	9630	0
643	20240416	102300	37132040	9630	9630	9630	9630	0
644	20240416	102200	37132040	9630	9630	9630	9630	0
645	20240416	102100	37132040	9630	9630	9630	9630	0
646	20240416	102000	37132040	9630	9630	9630	9630	0
647	20240416	101900	37132040	9630	9630	9630	9630	0
648	20240416	101800	37132040	9630	9630	9630	9630	0
649	20240416	101700	37132040	9630	9630	9630	9630	0
650	20240416	101600	37132040	9630	9630	9630	9630	0
651	20240416	101500	37132040	9630	9630	9630	9630	0
652	20240416	101400	37132040	9630	9630	9630	9630	470
653	20240416	101300	32605940	9630	9630	9630	9630	1118
654	20240416	101200	21839600	9620	9620	9620	9620	0
655	20240416	101100	21839600	9620	9620	9620	9620	0
656	20240416	101000	21839600	9620	9620	9620	9620	0
657	20240416	100900	21839600	9620	9620	9620	9620	0
658	20240416	100800	21839600	9620	9620	9620	9620	0
659	20240416	100700	21839600	9620	9620	9620	9620	0
660	20240416	100600	21839600	9620	9620	9620	9620	0
661	20240416	100500	21839600	9620	9620	9620	9620	0
662	20240416	100400	21839600	9620	9620	9620	9620	0
663	20240416	100300	21839600	9620	9620	9620	9620	0
664	20240416	100200	21839600	9620	9620	9620	9620	0
665	20240416	100100	21839600	9620	9620	9620	9620	0
666	20240416	100000	21839600	9620	9620	9620	9620	0
667	20240416	095900	21839600	9620	9620	9620	9620	0
668	20240416	095800	21839600	9620	9620	9620	9620	0
669	20240416	095700	21839600	9620	9620	9620	9620	0
670	20240416	095600	21839600	9620	9620	9620	9620	0
671	20240416	095500	21839600	9620	9620	9620	9620	0
672	20240416	095400	21839600	9620	9620	9620	9620	2050
673	20240416	095300	2118600	9630	9630	9630	9630	0
674	20240416	095200	2118600	9630	9630	9630	9630	0
675	20240416	095100	2118600	9630	9630	9630	9630	0
676	20240416	095000	2118600	9630	9630	9630	9630	0
677	20240416	094900	2118600	9630	9630	9630	9630	0
678	20240416	094800	2118600	9630	9630	9630	9630	0
679	20240416	094700	2118600	9630	9630	9630	9630	0
680	20240416	094600	2118600	9630	9630	9630	9630	0
681	20240416	094500	2118600	9630	9630	9630	9630	2
682	20240416	094400	2099340	9630	9630	9630	9630	0
683	20240416	094300	2099340	9630	9630	9630	9630	0
684	20240416	094200	2099340	9630	9630	9630	9630	0
685	20240416	094100	2099340	9630	9630	9630	9630	0
686	20240416	094000	2099340	9630	9630	9630	9630	0
687	20240416	093900	2099340	9630	9630	9630	9630	0
688	20240416	093800	2099340	9630	9630	9630	9630	0
689	20240416	093700	2099340	9630	9630	9630	9630	0
690	20240416	093600	2099340	9630	9630	9630	9630	0
691	20240416	093500	2099340	9630	9630	9630	9630	0
692	20240416	093400	2099340	9630	9630	9630	9630	1
693	20240416	093300	2089710	9630	9630	9630	9630	0
694	20240416	093200	2089710	9630	9630	9630	9630	0
695	20240416	093100	2089710	9630	9630	9630	9630	0
696	20240416	093000	2089710	9630	9630	9630	9630	0
697	20240416	092900	2089710	9630	9630	9630	9630	0
698	20240416	092800	2089710	9630	9630	9630	9630	0
699	20240416	092700	2089710	9630	9630	9630	9630	0
700	20240416	092600	2089710	9630	9630	9630	9630	0
701	20240416	092500	2089710	9630	9630	9630	9630	0
702	20240416	092400	2089710	9630	9630	9630	9630	0
703	20240416	092300	2089710	9630	9630	9630	9630	0
704	20240416	092200	2089710	9630	9630	9630	9630	0
705	20240416	092100	2089710	9630	9630	9630	9630	0
706	20240416	092000	2089710	9630	9630	9630	9630	0
707	20240416	091900	2089710	9630	9630	9630	9630	0
708	20240416	091800	2089710	9630	9630	9630	9630	100
709	20240416	091700	1126710	9630	9630	9630	9630	0
710	20240416	091600	1126710	9630	9630	9630	9630	0
711	20240416	091500	1126710	9630	9630	9630	9630	0
712	20240416	091400	1126710	9630	9630	9630	9630	0
713	20240416	091300	1126710	9630	9630	9630	9630	0
714	20240416	091200	1126710	9630	9630	9630	9630	0
715	20240416	091100	1126710	9630	9630	9630	9630	0
716	20240416	091000	1126710	9630	9630	9630	9630	14
717	20240416	090900	991890	9630	9630	9630	9630	70
718	20240416	090800	317790	9630	9630	9630	9630	30
719	20240416	090700	28890	9630	9630	9630	9630	1
720	20240416	090600	19260	9630	9630	9630	9630	0
721	20240416	090500	19260	9630	9630	9630	9630	0
722	20240416	090400	19260	9630	9630	9630	9630	0
723	20240416	090300	19260	9630	9630	9630	9630	0
724	20240416	090200	19260	9630	9630	9630	9630	0
725	20240416	090100	19260	9630	9630	9630	9630	0
726	20240416	090000	19260	9630	9630	9630	9630	2