KissMeData/176750/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	201000	19803450	7380	7350	7380	7350	1000
3	20240416	200900	19803450	7380	7380	7380	7380	0
4	20240416	200800	19803450	7380	7380	7380	7380	0
5	20240416	200700	19803450	7380	7380	7380	7380	0
6	20240416	200600	19803450	7380	7380	7380	7380	0
7	20240416	200500	19803450	7380	7380	7380	7380	0
8	20240416	200400	19803450	7380	7380	7380	7380	0
9	20240416	200300	19803450	7380	7380	7380	7380	0
10	20240416	200200	19803450	7380	7380	7380	7380	0
11	20240416	200100	19803450	7380	7380	7380	7380	0
12	20240416	200000	19803450	7380	7380	7380	7380	0
13	20240416	195900	19803450	7380	7380	7380	7380	0
14	20240416	195800	19803450	7380	7380	7380	7380	0
15	20240416	195700	19803450	7380	7380	7380	7380	0
16	20240416	195600	19803450	7380	7380	7380	7380	0
17	20240416	195500	19803450	7380	7380	7380	7380	0
18	20240416	195400	19803450	7380	7380	7380	7380	0
19	20240416	195300	19803450	7380	7380	7380	7380	0
20	20240416	195200	19803450	7380	7380	7380	7380	0
21	20240416	195100	19803450	7380	7380	7380	7380	0
22	20240416	195000	19803450	7380	7380	7380	7380	0
23	20240416	194900	19803450	7380	7380	7380	7380	0
24	20240416	194800	19803450	7380	7380	7380	7380	0
25	20240416	194700	19803450	7380	7380	7380	7380	0
26	20240416	194600	19803450	7380	7380	7380	7380	0
27	20240416	194500	19803450	7380	7380	7380	7380	0
28	20240416	194400	19803450	7380	7380	7380	7380	0
29	20240416	194300	19803450	7380	7380	7380	7380	0
30	20240416	194200	19803450	7380	7380	7380	7380	0
31	20240416	194100	19803450	7380	7380	7380	7380	0
32	20240416	194000	19803450	7380	7350	7380	7350	1000
33	20240416	193900	19803450	7380	7380	7380	7380	0
34	20240416	193800	19803450	7380	7380	7380	7380	0
35	20240416	193700	19803450	7380	7380	7380	7380	0
36	20240416	193600	19803450	7380	7380	7380	7380	0
37	20240416	193500	19803450	7380	7380	7380	7380	0
38	20240416	193400	19803450	7380	7380	7380	7380	0
39	20240416	193300	19803450	7380	7380	7380	7380	0
40	20240416	193200	19803450	7380	7380	7380	7380	0
41	20240416	193100	19803450	7380	7380	7380	7380	0
42	20240416	193000	19803450	7380	7380	7380	7380	0
43	20240416	192900	19803450	7380	7380	7380	7380	0
44	20240416	192800	19803450	7380	7380	7380	7380	0
45	20240416	192700	19803450	7380	7380	7380	7380	0
46	20240416	192600	19803450	7380	7380	7380	7380	0
47	20240416	192500	19803450	7380	7380	7380	7380	0
48	20240416	192400	19803450	7380	7380	7380	7380	0
49	20240416	192300	19803450	7380	7380	7380	7380	0
50	20240416	192200	19803450	7380	7380	7380	7380	0
51	20240416	192100	19803450	7380	7380	7380	7380	0
52	20240416	192000	19803450	7380	7380	7380	7380	0
53	20240416	191900	19803450	7380	7380	7380	7380	0
54	20240416	191800	19803450	7380	7380	7380	7380	0
55	20240416	191700	19803450	7380	7380	7380	7380	0
56	20240416	191600	19803450	7380	7380	7380	7380	0
57	20240416	191500	19803450	7380	7380	7380	7380	0
58	20240416	191400	19803450	7380	7380	7380	7380	0
59	20240416	191300	19803450	7380	7380	7380	7380	0
60	20240416	191200	19803450	7380	7380	7380	7380	0
61	20240416	191100	19803450	7380	7380	7380	7380	0
62	20240416	191000	19803450	7380	7350	7380	7350	1000
63	20240416	190900	19803450	7380	7380	7380	7380	0
64	20240416	190800	19803450	7380	7380	7380	7380	0
65	20240416	190700	19803450	7380	7380	7380	7380	0
66	20240416	190600	19803450	7380	7380	7380	7380	0
67	20240416	190500	19803450	7380	7380	7380	7380	0
68	20240416	190400	19803450	7380	7380	7380	7380	0
69	20240416	190300	19803450	7380	7380	7380	7380	0
70	20240416	190200	19803450	7380	7380	7380	7380	0
71	20240416	190100	19803450	7380	7380	7380	7380	0
72	20240416	190000	19803450	7380	7380	7380	7380	0
73	20240416	185900	19803450	7380	7380	7380	7380	0
74	20240416	185800	19803450	7380	7380	7380	7380	0
75	20240416	185700	19803450	7380	7380	7380	7380	0
76	20240416	185600	19803450	7380	7380	7380	7380	0
77	20240416	185500	19803450	7380	7380	7380	7380	0
78	20240416	185400	19803450	7380	7380	7380	7380	0
79	20240416	185300	19803450	7380	7380	7380	7380	0
80	20240416	185200	19803450	7380	7380	7380	7380	0
81	20240416	185100	19803450	7380	7380	7380	7380	0
82	20240416	185000	19803450	7380	7380	7380	7380	0
83	20240416	184900	19803450	7380	7380	7380	7380	0
84	20240416	184800	19803450	7380	7380	7380	7380	0
85	20240416	184700	19803450	7380	7380	7380	7380	0
86	20240416	184600	19803450	7380	7380	7380	7380	0
87	20240416	184500	19803450	7380	7380	7380	7380	0
88	20240416	184400	19803450	7380	7380	7380	7380	0
89	20240416	184300	19803450	7380	7380	7380	7380	0
90	20240416	184200	19803450	7380	7380	7380	7380	0
91	20240416	184100	19803450	7380	7380	7380	7380	0
92	20240416	184000	19803450	7380	7350	7380	7350	1000
93	20240416	183900	19803450	7380	7380	7380	7380	0
94	20240416	183800	19803450	7380	7380	7380	7380	0
95	20240416	183700	19803450	7380	7380	7380	7380	0
96	20240416	183600	19803450	7380	7380	7380	7380	0
97	20240416	183500	19803450	7380	7380	7380	7380	0
98	20240416	183400	19803450	7380	7380	7380	7380	0
99	20240416	183300	19803450	7380	7380	7380	7380	0
100	20240416	183200	19803450	7380	7380	7380	7380	0
101	20240416	183100	19803450	7380	7380	7380	7380	0
102	20240416	183000	19803450	7380	7380	7380	7380	0
103	20240416	182900	19803450	7380	7380	7380	7380	0
104	20240416	182800	19803450	7380	7380	7380	7380	0
105	20240416	182700	19803450	7380	7380	7380	7380	0
106	20240416	182600	19803450	7380	7380	7380	7380	0
107	20240416	182500	19803450	7380	7380	7380	7380	0
108	20240416	182400	19803450	7380	7380	7380	7380	0
109	20240416	182300	19803450	7380	7380	7380	7380	0
110	20240416	182200	19803450	7380	7380	7380	7380	0
111	20240416	182100	19803450	7380	7380	7380	7380	0
112	20240416	182000	19803450	7380	7380	7380	7380	0
113	20240416	181900	19803450	7380	7380	7380	7380	0
114	20240416	181800	19803450	7380	7380	7380	7380	0
115	20240416	181700	19803450	7380	7380	7380	7380	0
116	20240416	181600	19803450	7380	7380	7380	7380	0
117	20240416	181500	19803450	7380	7380	7380	7380	0
118	20240416	181400	19803450	7380	7380	7380	7380	0
119	20240416	181300	19803450	7380	7380	7380	7380	0
120	20240416	181200	19803450	7380	7380	7380	7380	0
121	20240416	181100	19803450	7380	7380	7380	7380	0
122	20240416	181000	19803450	7380	7350	7380	7350	1000
123	20240416	180900	19803450	7380	7380	7380	7380	0
124	20240416	180800	19803450	7380	7380	7380	7380	0
125	20240416	180700	19803450	7380	7380	7380	7380	0
126	20240416	180600	19803450	7380	7380	7380	7380	0
127	20240416	180500	19803450	7380	7380	7380	7380	0
128	20240416	180400	19803450	7380	7380	7380	7380	0
129	20240416	180300	19803450	7380	7380	7380	7380	0
130	20240416	180200	19803450	7380	7380	7380	7380	0
131	20240416	180100	19803450	7380	7380	7380	7380	0
132	20240416	180000	19803450	7380	7380	7380	7380	0
133	20240416	175900	19803450	7380	7380	7380	7380	0
134	20240416	175800	19803450	7380	7380	7380	7380	0
135	20240416	175700	19803450	7380	7380	7380	7380	0
136	20240416	175600	19803450	7380	7380	7380	7380	0
137	20240416	175500	19803450	7380	7380	7380	7380	0
138	20240416	175400	19803450	7380	7380	7380	7380	0
139	20240416	175300	19803450	7380	7380	7380	7380	0
140	20240416	175200	19803450	7380	7380	7380	7380	0
141	20240416	175100	19803450	7380	7380	7380	7380	0
142	20240416	175000	19803450	7380	7380	7380	7380	0
143	20240416	174900	19803450	7380	7380	7380	7380	0
144	20240416	174800	19803450	7380	7380	7380	7380	0
145	20240416	174700	19803450	7380	7380	7380	7380	0
146	20240416	174600	19803450	7380	7380	7380	7380	0
147	20240416	174500	19803450	7380	7380	7380	7380	0
148	20240416	174400	19803450	7380	7380	7380	7380	0
149	20240416	174300	19803450	7380	7380	7380	7380	0
150	20240416	174200	19803450	7380	7380	7380	7380	0
151	20240416	174100	19803450	7380	7380	7380	7380	0
152	20240416	174000	19803450	7380	7350	7380	7350	1000
153	20240416	173900	19803450	7380	7380	7380	7380	0
154	20240416	173800	19803450	7380	7380	7380	7380	0
155	20240416	173700	19803450	7380	7380	7380	7380	0
156	20240416	173600	19803450	7380	7380	7380	7380	0
157	20240416	173500	19803450	7380	7380	7380	7380	0
158	20240416	173400	19803450	7380	7380	7380	7380	0
159	20240416	173300	19803450	7380	7380	7380	7380	0
160	20240416	173200	19803450	7380	7380	7380	7380	0
161	20240416	173100	19803450	7380	7380	7380	7380	0
162	20240416	173000	19803450	7380	7380	7380	7380	0
163	20240416	172900	19803450	7380	7380	7380	7380	0
164	20240416	172800	19803450	7380	7380	7380	7380	0
165	20240416	172700	19803450	7380	7380	7380	7380	0
166	20240416	172600	19803450	7380	7380	7380	7380	0
167	20240416	172500	19803450	7380	7380	7380	7380	0
168	20240416	172400	19803450	7380	7380	7380	7380	0
169	20240416	172300	19803450	7380	7380	7380	7380	0
170	20240416	172200	19803450	7380	7380	7380	7380	0
171	20240416	172100	19803450	7380	7380	7380	7380	0
172	20240416	172000	19803450	7380	7380	7380	7380	0
173	20240416	171900	19803450	7380	7380	7380	7380	0
174	20240416	171800	19803450	7380	7380	7380	7380	0
175	20240416	171700	19803450	7380	7380	7380	7380	0
176	20240416	171600	19803450	7380	7380	7380	7380	0
177	20240416	171500	19803450	7380	7380	7380	7380	0
178	20240416	171400	19803450	7380	7380	7380	7380	0
179	20240416	171300	19803450	7380	7380	7380	7380	0
180	20240416	171200	19803450	7380	7380	7380	7380	0
181	20240416	171100	19803450	7380	7380	7380	7380	0
182	20240416	171000	19803450	7380	7350	7380	7350	1000
183	20240416	170900	19803450	7380	7380	7380	7380	0
184	20240416	170800	19803450	7380	7380	7380	7380	0
185	20240416	170700	19803450	7380	7380	7380	7380	0
186	20240416	170600	19803450	7380	7380	7380	7380	0
187	20240416	170500	19803450	7380	7380	7380	7380	0
188	20240416	170400	19803450	7380	7380	7380	7380	0
189	20240416	170300	19803450	7380	7380	7380	7380	0
190	20240416	170200	19803450	7380	7380	7380	7380	0
191	20240416	170100	19803450	7380	7380	7380	7380	0
192	20240416	170000	19803450	7380	7380	7380	7380	0
193	20240416	165900	19803450	7380	7380	7380	7380	0
194	20240416	165800	19803450	7380	7380	7380	7380	0
195	20240416	165700	19803450	7380	7380	7380	7380	0
196	20240416	165600	19803450	7380	7380	7380	7380	0
197	20240416	165500	19803450	7380	7380	7380	7380	0
198	20240416	165400	19803450	7380	7380	7380	7380	0
199	20240416	165300	19803450	7380	7380	7380	7380	0
200	20240416	165200	19803450	7380	7380	7380	7380	0
201	20240416	165100	19803450	7380	7380	7380	7380	0
202	20240416	165000	19803450	7380	7380	7380	7380	0
203	20240416	164900	19803450	7380	7380	7380	7380	0
204	20240416	164800	19803450	7380	7380	7380	7380	0
205	20240416	164700	19803450	7380	7380	7380	7380	0
206	20240416	164600	19803450	7380	7380	7380	7380	0
207	20240416	164500	19803450	7380	7380	7380	7380	0
208	20240416	164400	19803450	7380	7380	7380	7380	0
209	20240416	164300	19803450	7380	7380	7380	7380	0
210	20240416	164200	19803450	7380	7380	7380	7380	0
211	20240416	164100	19803450	7380	7380	7380	7380	0
212	20240416	164000	19803450	7380	7350	7380	7350	1000
213	20240416	163900	19803450	7380	7380	7380	7380	0
214	20240416	163800	19803450	7380	7380	7380	7380	0
215	20240416	163700	19803450	7380	7380	7380	7380	0
216	20240416	163600	19803450	7380	7380	7380	7380	0
217	20240416	163500	19803450	7380	7380	7380	7380	0
218	20240416	163400	19803450	7380	7380	7380	7380	0
219	20240416	163300	19803450	7380	7380	7380	7380	0
220	20240416	163200	19803450	7380	7380	7380	7380	0
221	20240416	163100	19803450	7380	7380	7380	7380	0
222	20240416	163000	19803450	7380	7380	7380	7380	0
223	20240416	162900	19803450	7380	7380	7380	7380	0
224	20240416	162800	19803450	7380	7380	7380	7380	0
225	20240416	162700	19803450	7380	7380	7380	7380	0
226	20240416	162600	19803450	7380	7380	7380	7380	0
227	20240416	162500	19803450	7380	7380	7380	7380	0
228	20240416	162400	19803450	7380	7380	7380	7380	0
229	20240416	162300	19803450	7380	7380	7380	7380	0
230	20240416	162200	19803450	7380	7380	7380	7380	0
231	20240416	162100	19803450	7380	7380	7380	7380	0
232	20240416	162000	19803450	7380	7380	7380	7380	0
233	20240416	161900	19803450	7380	7380	7380	7380	0
234	20240416	161800	19803450	7380	7380	7380	7380	0
235	20240416	161700	19803450	7380	7380	7380	7380	0
236	20240416	161600	19803450	7380	7380	7380	7380	0
237	20240416	161500	19803450	7380	7380	7380	7380	0
238	20240416	161400	19803450	7380	7380	7380	7380	0
239	20240416	161300	19803450	7380	7380	7380	7380	0
240	20240416	161200	19803450	7380	7380	7380	7380	0
241	20240416	161100	19803450	7380	7380	7380	7380	0
242	20240416	161000	19803450	7380	7350	7380	7350	1000
243	20240416	160900	19803450	7380	7380	7380	7380	0
244	20240416	160800	19803450	7380	7380	7380	7380	0
245	20240416	160700	19803450	7380	7380	7380	7380	0
246	20240416	160600	19803450	7380	7380	7380	7380	0
247	20240416	160500	19803450	7380	7380	7380	7380	0
248	20240416	160400	19803450	7380	7380	7380	7380	0
249	20240416	160300	19803450	7380	7380	7380	7380	0
250	20240416	160200	19803450	7380	7380	7380	7380	0
251	20240416	160100	19803450	7380	7380	7380	7380	0
252	20240416	160000	19803450	7380	7380	7380	7380	0
253	20240416	155900	19803450	7380	7380	7380	7380	0
254	20240416	155800	19803450	7380	7380	7380	7380	0
255	20240416	155700	19803450	7380	7380	7380	7380	0
256	20240416	155600	19803450	7380	7380	7380	7380	0
257	20240416	155500	19803450	7380	7380	7380	7380	0
258	20240416	155400	19803450	7380	7380	7380	7380	0
259	20240416	155300	19803450	7380	7380	7380	7380	0
260	20240416	155200	19803450	7380	7380	7380	7380	0
261	20240416	155100	19803450	7380	7380	7380	7380	0
262	20240416	155000	19803450	7380	7380	7380	7380	0
263	20240416	154900	19803450	7380	7380	7380	7380	0
264	20240416	154800	19803450	7380	7380	7380	7380	0
265	20240416	154700	19803450	7380	7380	7380	7380	0
266	20240416	154600	19803450	7380	7380	7380	7380	0
267	20240416	154500	19803450	7380	7380	7380	7380	0
268	20240416	154400	19803450	7380	7380	7380	7380	0
269	20240416	154300	19803450	7380	7380	7380	7380	0
270	20240416	154200	19803450	7380	7380	7380	7380	0
271	20240416	154100	19803450	7380	7380	7380	7380	0
272	20240416	154000	19803450	7380	7350	7380	7350	1000
273	20240416	153900	19803450	7380	7380	7380	7380	0
274	20240416	153800	19803450	7380	7380	7380	7380	0
275	20240416	153700	19803450	7380	7380	7380	7380	0
276	20240416	153600	19803450	7380	7380	7380	7380	0
277	20240416	153500	19803450	7380	7380	7380	7380	0
278	20240416	153400	19803450	7380	7380	7380	7380	0
279	20240416	153300	19803450	7380	7380	7380	7380	0
280	20240416	153200	19803450	7380	7380	7380	7380	0
281	20240416	153100	19803450	7380	7380	7380	7380	0
282	20240416	153000	19803450	7380	7380	7380	7380	0
283	20240416	152900	19803450	7380	7380	7380	7380	0
284	20240416	152800	19803450	7380	7380	7380	7380	0
285	20240416	152700	19803450	7380	7380	7380	7380	0
286	20240416	152600	19803450	7380	7380	7380	7380	0
287	20240416	152500	19803450	7380	7380	7380	7380	0
288	20240416	152400	19803450	7380	7380	7380	7380	0
289	20240416	152300	19803450	7380	7380	7380	7380	0
290	20240416	152200	19803450	7380	7380	7380	7380	0
291	20240416	152100	19803450	7380	7380	7380	7380	0
292	20240416	152000	19803450	7380	7380	7380	7380	0
293	20240416	151900	19803450	7380	7380	7380	7380	0
294	20240416	151800	19803450	7380	7380	7380	7380	0
295	20240416	151700	19803450	7380	7380	7380	7380	0
296	20240416	151600	19803450	7380	7380	7380	7380	0
297	20240416	151500	19803450	7380	7380	7380	7380	0
298	20240416	151400	19803450	7380	7380	7380	7380	0
299	20240416	151300	19803450	7380	7380	7380	7380	0
300	20240416	151200	19803450	7380	7380	7380	7380	0
301	20240416	151100	19803450	7380	7380	7380	7380	0
302	20240416	151000	19803450	7380	7380	7380	7380	0
303	20240416	150900	19803450	7380	7380	7380	7380	0
304	20240416	150800	19803450	7380	7380	7380	7380	0
305	20240416	150700	19803450	7380	7380	7380	7380	0
306	20240416	150600	19803450	7380	7380	7380	7380	0
307	20240416	150500	19803450	7380	7380	7380	7380	0
308	20240416	150400	19803450	7380	7380	7380	7380	0
309	20240416	150300	19803450	7380	7380	7380	7380	0
310	20240416	150200	19803450	7380	7380	7380	7380	0
311	20240416	150100	19803450	7380	7350	7380	7350	1000
312	20240416	150000	12430520	7350	7350	7350	7350	0
313	20240416	145900	12430520	7350	7350	7350	7350	0
314	20240416	145800	12430520	7350	7350	7350	7350	0
315	20240416	145700	12430520	7350	7350	7350	7350	0
316	20240416	145600	12430520	7350	7350	7350	7350	0
317	20240416	145500	12430520	7350	7350	7350	7350	0
318	20240416	145400	12430520	7350	7350	7350	7350	0
319	20240416	145300	12430520	7350	7350	7350	7350	0
320	20240416	145200	12430520	7350	7350	7350	7350	0
321	20240416	145100	12430520	7350	7350	7350	7350	0
322	20240416	145000	12430520	7350	7350	7350	7350	0
323	20240416	144900	12430520	7350	7350	7350	7350	0
324	20240416	144800	12430520	7350	7350	7350	7350	0
325	20240416	144700	12430520	7350	7350	7350	7350	0
326	20240416	144600	12430520	7350	7350	7350	7350	0
327	20240416	144500	12430520	7350	7350	7350	7350	1
328	20240416	144400	12423170	7260	7260	7260	7260	0
329	20240416	144300	12423170	7260	7260	7260	7260	0
330	20240416	144200	12423170	7260	7260	7260	7260	0
331	20240416	144100	12423170	7260	7260	7260	7260	0
332	20240416	144000	12423170	7260	7260	7260	7260	0
333	20240416	143900	12423170	7260	7260	7260	7260	0
334	20240416	143800	12423170	7260	7260	7260	7260	0
335	20240416	143700	12423170	7260	7260	7260	7260	0
336	20240416	143600	12423170	7260	7260	7260	7260	0
337	20240416	143500	12423170	7260	7260	7260	7260	0
338	20240416	143400	12423170	7260	7260	7260	7260	0
339	20240416	143300	12423170	7260	7260	7260	7260	0
340	20240416	143200	12423170	7260	7260	7260	7260	0
341	20240416	143100	12423170	7260	7260	7260	7260	0
342	20240416	143000	12423170	7260	7260	7260	7260	0
343	20240416	142900	12423170	7260	7260	7260	7260	0
344	20240416	142800	12423170	7260	7260	7260	7260	0
345	20240416	142700	12423170	7260	7260	7260	7260	0
346	20240416	142600	12423170	7260	7260	7260	7260	0
347	20240416	142500	12423170	7260	7260	7260	7260	0
348	20240416	142400	12423170	7260	7260	7260	7260	0
349	20240416	142300	12423170	7260	7260	7260	7260	0
350	20240416	142200	12423170	7260	7260	7260	7260	0
351	20240416	142100	12423170	7260	7260	7260	7260	0
352	20240416	142000	12423170	7260	7260	7260	7260	0
353	20240416	141900	12423170	7260	7260	7260	7260	0
354	20240416	141800	12423170	7260	7260	7260	7260	0
355	20240416	141700	12423170	7260	7260	7260	7260	0
356	20240416	141600	12423170	7260	7260	7260	7260	0
357	20240416	141500	12423170	7260	7260	7260	7260	0
358	20240416	141400	12423170	7260	7260	7260	7260	0
359	20240416	141300	12423170	7260	7260	7260	7260	0
360	20240416	141200	12423170	7260	7260	7260	7260	0
361	20240416	141100	12423170	7260	7260	7260	7260	0
362	20240416	141000	12423170	7260	7260	7260	7260	0
363	20240416	140900	12423170	7260	7260	7260	7260	0
364	20240416	140800	12423170	7260	7260	7260	7260	0
365	20240416	140700	12423170	7260	7260	7260	7260	0
366	20240416	140600	12423170	7260	7260	7260	7260	0
367	20240416	140500	12423170	7260	7260	7260	7260	0
368	20240416	140400	12423170	7260	7260	7260	7260	0
369	20240416	140300	12423170	7260	7260	7260	7260	0
370	20240416	140200	12423170	7260	7260	7260	7260	0
371	20240416	140100	12423170	7260	7260	7260	7260	0
372	20240416	140000	12423170	7260	7260	7260	7260	0
373	20240416	135900	12423170	7260	7260	7260	7260	0
374	20240416	135800	12423170	7260	7260	7260	7260	0
375	20240416	135700	12423170	7260	7260	7260	7260	0
376	20240416	135600	12423170	7260	7260	7260	7260	0
377	20240416	135500	12423170	7260	7260	7260	7260	0
378	20240416	135400	12423170	7260	7260	7260	7260	0
379	20240416	135300	12423170	7260	7260	7260	7260	0
380	20240416	135200	12423170	7260	7260	7260	7260	0
381	20240416	135100	12423170	7260	7260	7260	7260	0
382	20240416	135000	12423170	7260	7260	7260	7260	0
383	20240416	134900	12423170	7260	7260	7260	7260	0
384	20240416	134800	12423170	7260	7260	7260	7260	0
385	20240416	134700	12423170	7260	7260	7260	7260	55
386	20240416	134600	12023870	7260	7260	7260	7260	0
387	20240416	134500	12023870	7260	7260	7260	7260	0
388	20240416	134400	12023870	7260	7270	7270	7260	145
389	20240416	134300	10970930	7270	7270	7270	7270	0
390	20240416	134200	10970930	7270	7270	7270	7270	0
391	20240416	134100	10970930	7270	7270	7270	7270	0
392	20240416	134000	10970930	7270	7270	7270	7270	109
393	20240416	133900	10178500	7300	7370	7370	7300	340
394	20240416	133800	7674520	7370	7370	7370	7370	129
395	20240416	133700	6723790	7350	7350	7350	7350	0
396	20240416	133600	6723790	7350	7350	7350	7350	0
397	20240416	133500	6723790	7350	7350	7350	7350	0
398	20240416	133400	6723790	7350	7350	7350	7350	0
399	20240416	133300	6723790	7350	7350	7350	7350	0
400	20240416	133200	6723790	7350	7350	7350	7350	0
401	20240416	133100	6723790	7350	7350	7350	7350	0
402	20240416	133000	6723790	7350	7350	7350	7350	0
403	20240416	132900	6723790	7350	7350	7350	7350	0
404	20240416	132800	6723790	7350	7350	7350	7350	0
405	20240416	132700	6723790	7350	7350	7350	7350	0
406	20240416	132600	6723790	7350	7350	7350	7350	0
407	20240416	132500	6723790	7350	7350	7350	7350	0
408	20240416	132400	6723790	7350	7350	7350	7350	0
409	20240416	132300	6723790	7350	7350	7350	7350	0
410	20240416	132200	6723790	7350	7350	7350	7350	0
411	20240416	132100	6723790	7350	7350	7350	7350	0
412	20240416	132000	6723790	7350	7350	7350	7350	0
413	20240416	131900	6723790	7350	7350	7350	7350	0
414	20240416	131800	6723790	7350	7350	7350	7350	0
415	20240416	131700	6723790	7350	7350	7350	7350	0
416	20240416	131600	6723790	7350	7350	7350	7350	0
417	20240416	131500	6723790	7350	7350	7350	7350	0
418	20240416	131400	6723790	7350	7350	7350	7350	0
419	20240416	131300	6723790	7350	7350	7350	7350	0
420	20240416	131200	6723790	7350	7350	7350	7350	0
421	20240416	131100	6723790	7350	7350	7350	7350	0
422	20240416	131000	6723790	7350	7350	7350	7350	0
423	20240416	130900	6723790	7350	7350	7350	7350	0
424	20240416	130800	6723790	7350	7350	7350	7350	0
425	20240416	130700	6723790	7350	7350	7350	7350	0
426	20240416	130600	6723790	7350	7350	7350	7350	0
427	20240416	130500	6723790	7350	7350	7350	7350	0
428	20240416	130400	6723790	7350	7350	7350	7350	0
429	20240416	130300	6723790	7350	7350	7350	7350	0
430	20240416	130200	6723790	7350	7350	7350	7350	0
431	20240416	130100	6723790	7350	7350	7350	7350	0
432	20240416	130000	6723790	7350	7350	7350	7350	0
433	20240416	125900	6723790	7350	7350	7350	7350	0
434	20240416	125800	6723790	7350	7350	7350	7350	0
435	20240416	125700	6723790	7350	7350	7350	7350	0
436	20240416	125600	6723790	7350	7350	7350	7350	0
437	20240416	125500	6723790	7350	7350	7350	7350	0
438	20240416	125400	6723790	7350	7350	7350	7350	0
439	20240416	125300	6723790	7350	7350	7350	7350	0
440	20240416	125200	6723790	7350	7350	7350	7350	0
441	20240416	125100	6723790	7350	7350	7350	7350	0
442	20240416	125000	6723790	7350	7350	7350	7350	0
443	20240416	124900	6723790	7350	7350	7350	7350	0
444	20240416	124800	6723790	7350	7350	7350	7350	0
445	20240416	124700	6723790	7350	7350	7350	7350	0
446	20240416	124600	6723790	7350	7350	7350	7350	0
447	20240416	124500	6723790	7350	7350	7350	7350	50
448	20240416	124400	6356290	7370	7370	7370	7370	0
449	20240416	124300	6356290	7370	7370	7370	7370	0
450	20240416	124200	6356290	7370	7370	7370	7370	0
451	20240416	124100	6356290	7370	7370	7370	7370	0
452	20240416	124000	6356290	7370	7370	7370	7370	0
453	20240416	123900	6356290	7370	7370	7370	7370	0
454	20240416	123800	6356290	7370	7370	7370	7370	0
455	20240416	123700	6356290	7370	7370	7370	7370	0
456	20240416	123600	6356290	7370	7370	7370	7370	0
457	20240416	123500	6356290	7370	7370	7370	7370	0
458	20240416	123400	6356290	7370	7370	7370	7370	0
459	20240416	123300	6356290	7370	7370	7370	7370	0
460	20240416	123200	6356290	7370	7370	7370	7370	0
461	20240416	123100	6356290	7370	7370	7370	7370	0
462	20240416	123000	6356290	7370	7370	7370	7370	0
463	20240416	122900	6356290	7370	7370	7370	7370	50
464	20240416	122800	5987790	7370	7370	7370	7370	0
465	20240416	122700	5987790	7370	7370	7370	7370	0
466	20240416	122600	5987790	7370	7370	7370	7370	0
467	20240416	122500	5987790	7370	7370	7370	7370	0
468	20240416	122400	5987790	7370	7370	7370	7370	0
469	20240416	122300	5987790	7370	7370	7370	7370	0
470	20240416	122200	5987790	7370	7370	7370	7370	0
471	20240416	122100	5987790	7370	7370	7370	7370	0
472	20240416	122000	5987790	7370	7370	7370	7370	0
473	20240416	121900	5987790	7370	7370	7370	7370	0
474	20240416	121800	5987790	7370	7370	7370	7370	0
475	20240416	121700	5987790	7370	7370	7370	7370	0
476	20240416	121600	5987790	7370	7370	7370	7370	0
477	20240416	121500	5987790	7370	7370	7370	7370	0
478	20240416	121400	5987790	7370	7370	7370	7370	0
479	20240416	121300	5987790	7370	7370	7370	7370	0
480	20240416	121200	5987790	7370	7370	7370	7370	0
481	20240416	121100	5987790	7370	7370	7370	7370	0
482	20240416	121000	5987790	7370	7370	7370	7370	0
483	20240416	120900	5987790	7370	7370	7370	7370	0
484	20240416	120800	5987790	7370	7370	7370	7370	0
485	20240416	120700	5987790	7370	7370	7370	7370	0
486	20240416	120600	5987790	7370	7370	7370	7370	0
487	20240416	120500	5987790	7370	7370	7370	7370	0
488	20240416	120400	5987790	7370	7370	7370	7370	0
489	20240416	120300	5987790	7370	7370	7370	7370	0
490	20240416	120200	5987790	7370	7370	7370	7370	0
491	20240416	120100	5987790	7370	7370	7370	7370	0
492	20240416	120000	5987790	7370	7370	7370	7370	0
493	20240416	115900	5987790	7370	7370	7370	7370	0
494	20240416	115800	5987790	7370	7370	7370	7370	0
495	20240416	115700	5987790	7370	7370	7370	7370	0
496	20240416	115600	5987790	7370	7370	7370	7370	0
497	20240416	115500	5987790	7370	7370	7370	7370	0
498	20240416	115400	5987790	7370	7370	7370	7370	0
499	20240416	115300	5987790	7370	7370	7370	7370	0
500	20240416	115200	5987790	7370	7370	7370	7370	0
501	20240416	115100	5987790	7370	7370	7370	7370	0
502	20240416	115000	5987790	7370	7370	7370	7370	0
503	20240416	114900	5987790	7370	7370	7370	7370	0
504	20240416	114800	5987790	7370	7370	7370	7370	0
505	20240416	114700	5987790	7370	7370	7370	7370	0
506	20240416	114600	5987790	7370	7370	7370	7370	0
507	20240416	114500	5987790	7370	7370	7370	7370	0
508	20240416	114400	5987790	7370	7370	7370	7370	0
509	20240416	114300	5987790	7370	7370	7370	7370	0
510	20240416	114200	5987790	7370	7370	7370	7370	0
511	20240416	114100	5987790	7370	7370	7370	7370	0
512	20240416	114000	5987790	7370	7370	7370	7370	0
513	20240416	113900	5987790	7370	7370	7370	7370	0
514	20240416	113800	5987790	7370	7370	7370	7370	0
515	20240416	113700	5987790	7370	7370	7370	7370	0
516	20240416	113600	5987790	7370	7370	7370	7370	0
517	20240416	113500	5987790	7370	7370	7370	7370	0
518	20240416	113400	5987790	7370	7370	7370	7370	0
519	20240416	113300	5987790	7370	7370	7370	7370	0
520	20240416	113200	5987790	7370	7370	7370	7370	0
521	20240416	113100	5987790	7370	7370	7370	7370	0
522	20240416	113000	5987790	7370	7370	7370	7370	5
523	20240416	112900	5950940	7380	7380	7380	7380	0
524	20240416	112800	5950940	7380	7380	7380	7380	0
525	20240416	112700	5950940	7380	7380	7380	7380	0
526	20240416	112600	5950940	7380	7380	7380	7380	0
527	20240416	112500	5950940	7380	7380	7380	7380	0
528	20240416	112400	5950940	7380	7380	7380	7380	0
529	20240416	112300	5950940	7380	7380	7380	7380	0
530	20240416	112200	5950940	7380	7380	7380	7380	0
531	20240416	112100	5950940	7380	7380	7380	7380	0
532	20240416	112000	5950940	7380	7380	7380	7380	0
533	20240416	111900	5950940	7380	7380	7380	7380	0
534	20240416	111800	5950940	7380	7380	7380	7380	0
535	20240416	111700	5950940	7380	7380	7380	7380	0
536	20240416	111600	5950940	7380	7380	7380	7380	0
537	20240416	111500	5950940	7380	7380	7380	7380	0
538	20240416	111400	5950940	7380	7380	7380	7380	0
539	20240416	111300	5950940	7380	7380	7380	7380	0
540	20240416	111200	5950940	7380	7380	7380	7380	0
541	20240416	111100	5950940	7380	7380	7380	7380	0
542	20240416	111000	5950940	7380	7380	7380	7380	300
543	20240416	110900	3736940	7380	7380	7380	7380	0
544	20240416	110800	3736940	7380	7380	7380	7380	0
545	20240416	110700	3736940	7380	7380	7380	7380	0
546	20240416	110600	3736940	7380	7380	7380	7380	0
547	20240416	110500	3736940	7380	7380	7380	7380	0
548	20240416	110400	3736940	7380	7380	7380	7380	0
549	20240416	110300	3736940	7380	7380	7380	7380	0
550	20240416	110200	3736940	7380	7380	7380	7380	0
551	20240416	110100	3736940	7380	7380	7380	7380	0
552	20240416	110000	3736940	7380	7380	7380	7380	0
553	20240416	105900	3736940	7380	7380	7380	7380	0
554	20240416	105800	3736940	7380	7380	7380	7380	0
555	20240416	105700	3736940	7380	7380	7380	7380	100
556	20240416	105600	2998940	7380	7380	7380	7380	0
557	20240416	105500	2998940	7380	7380	7380	7380	0
558	20240416	105400	2998940	7380	7380	7380	7380	0
559	20240416	105300	2998940	7380	7380	7380	7380	0
560	20240416	105200	2998940	7380	7380	7380	7380	0
561	20240416	105100	2998940	7380	7380	7380	7380	0
562	20240416	105000	2998940	7380	7380	7380	7380	0
563	20240416	104900	2998940	7380	7380	7380	7380	0
564	20240416	104800	2998940	7380	7380	7380	7380	0
565	20240416	104700	2998940	7380	7380	7380	7380	0
566	20240416	104600	2998940	7380	7380	7380	7380	0
567	20240416	104500	2998940	7380	7380	7380	7380	0
568	20240416	104400	2998940	7380	7380	7380	7380	0
569	20240416	104300	2998940	7380	7380	7380	7380	0
570	20240416	104200	2998940	7380	7380	7380	7380	0
571	20240416	104100	2998940	7380	7380	7380	7380	0
572	20240416	104000	2998940	7380	7380	7380	7380	0
573	20240416	103900	2998940	7380	7380	7380	7380	0
574	20240416	103800	2998940	7380	7380	7380	7380	0
575	20240416	103700	2998940	7380	7380	7380	7380	0
576	20240416	103600	2998940	7380	7380	7380	7380	0
577	20240416	103500	2998940	7380	7380	7380	7380	40
578	20240416	103400	2703740	7380	7380	7380	7380	50
579	20240416	103300	2334740	7300	7300	7300	7300	0
580	20240416	103200	2334740	7300	7300	7300	7300	0
581	20240416	103100	2334740	7300	7300	7300	7300	0
582	20240416	103000	2334740	7300	7300	7300	7300	0
583	20240416	102900	2334740	7300	7300	7300	7300	0
584	20240416	102800	2334740	7300	7300	7300	7300	0
585	20240416	102700	2334740	7300	7300	7300	7300	0
586	20240416	102600	2334740	7300	7300	7300	7300	0
587	20240416	102500	2334740	7300	7300	7300	7300	110
588	20240416	102400	1531740	7390	7390	7390	7390	0
589	20240416	102300	1531740	7390	7390	7390	7390	0
590	20240416	102200	1531740	7390	7390	7390	7390	0
591	20240416	102100	1531740	7390	7390	7390	7390	0
592	20240416	102000	1531740	7390	7390	7390	7390	0
593	20240416	101900	1531740	7390	7390	7390	7390	0
594	20240416	101800	1531740	7390	7390	7390	7390	0
595	20240416	101700	1531740	7390	7390	7390	7390	0
596	20240416	101600	1531740	7390	7390	7390	7390	0
597	20240416	101500	1531740	7390	7390	7390	7390	0
598	20240416	101400	1531740	7390	7390	7390	7390	0
599	20240416	101300	1531740	7390	7390	7390	7390	0
600	20240416	101200	1531740	7390	7390	7390	7390	0
601	20240416	101100	1531740	7390	7390	7390	7390	0
602	20240416	101000	1531740	7390	7390	7390	7390	0
603	20240416	100900	1531740	7390	7390	7390	7390	0
604	20240416	100800	1531740	7390	7390	7390	7390	0
605	20240416	100700	1531740	7390	7390	7390	7390	0
606	20240416	100600	1531740	7390	7390	7390	7390	0
607	20240416	100500	1531740	7390	7390	7390	7390	0
608	20240416	100400	1531740	7390	7390	7390	7390	0
609	20240416	100300	1531740	7390	7390	7390	7390	0
610	20240416	100200	1531740	7390	7390	7390	7390	0
611	20240416	100100	1531740	7390	7390	7390	7390	0
612	20240416	100000	1531740	7390	7390	7390	7390	0
613	20240416	095900	1531740	7390	7390	7390	7390	0
614	20240416	095800	1531740	7390	7390	7390	7390	0
615	20240416	095700	1531740	7390	7390	7390	7390	0
616	20240416	095600	1531740	7390	7390	7390	7390	0
617	20240416	095500	1531740	7390	7390	7390	7390	0
618	20240416	095400	1531740	7390	7390	7390	7390	0
619	20240416	095300	1531740	7390	7390	7390	7390	6
620	20240416	095200	1487400	7400	7400	7400	7400	0
621	20240416	095100	1487400	7400	7400	7400	7400	0
622	20240416	095000	1487400	7400	7400	7400	7400	0
623	20240416	094900	1487400	7400	7400	7400	7400	0
624	20240416	094800	1487400	7400	7400	7400	7400	0
625	20240416	094700	1487400	7400	7400	7400	7400	0
626	20240416	094600	1487400	7400	7400	7400	7400	0
627	20240416	094500	1487400	7400	7400	7400	7400	0
628	20240416	094400	1487400	7400	7400	7400	7400	0
629	20240416	094300	1487400	7400	7400	7400	7400	0
630	20240416	094200	1487400	7400	7400	7400	7400	0
631	20240416	094100	1487400	7400	7400	7400	7400	0
632	20240416	094000	1487400	7400	7400	7400	7400	0
633	20240416	093900	1487400	7400	7400	7400	7400	0
634	20240416	093800	1487400	7400	7400	7400	7400	0
635	20240416	093700	1487400	7400	7400	7400	7400	0
636	20240416	093600	1487400	7400	7400	7400	7400	0
637	20240416	093500	1487400	7400	7400	7400	7400	0
638	20240416	093400	1487400	7400	7400	7400	7400	0
639	20240416	093300	1487400	7400	7400	7400	7400	0
640	20240416	093200	1487400	7400	7400	7400	7400	0
641	20240416	093100	1487400	7400	7400	7400	7400	0
642	20240416	093000	1487400	7400	7400	7400	7400	0
643	20240416	092900	1487400	7400	7400	7400	7400	0
644	20240416	092800	1487400	7400	7400	7400	7400	0
645	20240416	092700	1487400	7400	7400	7400	7400	0
646	20240416	092600	1487400	7400	7400	7400	7400	0
647	20240416	092500	1487400	7400	7400	7400	7400	0
648	20240416	092400	1487400	7400	7400	7400	7400	0
649	20240416	092300	1487400	7400	7400	7400	7400	200
650	20240416	092200	7400	7400	7400	7400	7400	0
651	20240416	092100	7400	7400	7400	7400	7400	0
652	20240416	092000	7400	7400	7400	7400	7400	0
653	20240416	091900	7400	7400	7400	7400	7400	0
654	20240416	091800	7400	7400	7400	7400	7400	0
655	20240416	091700	7400	7400	7400	7400	7400	0
656	20240416	091600	7400	7400	7400	7400	7400	0
657	20240416	091500	7400	7400	7400	7400	7400	0
658	20240416	091400	7400	7400	7400	7400	7400	0
659	20240416	091300	7400	7400	7400	7400	7400	0
660	20240416	091200	7400	7400	7400	7400	7400	0
661	20240416	091100	7400	7400	7400	7400	7400	0
662	20240416	091000	7400	7400	7400	7400	7400	0
663	20240416	090900	7400	7400	7400	7400	7400	0
664	20240416	090800	7400	7400	7400	7400	7400	0
665	20240416	090700	7400	7400	7400	7400	7400	0
666	20240416	090600	7400	7400	7400	7400	7400	0
667	20240416	090500	7400	7400	7400	7400	7400	0
668	20240416	090400	7400	7400	7400	7400	7400	0
669	20240416	090300	7400	7400	7400	7400	7400	0
670	20240416	090200	7400	7400	7400	7400	7400	0
671	20240416	090100	7400	7400	7400	7400	7400	0
672	20240416	090000	7400	7400	7400	7400	7400	1