KissMeData/263690/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	203100	51593560	9760	9760	9760	9760	3
3	20240417	203000	51593560	9760	9760	9760	9760	0
4	20240417	202900	51593560	9760	9760	9760	9760	0
5	20240417	202800	51593560	9760	9760	9760	9760	0
6	20240417	202700	51593560	9760	9760	9760	9760	0
7	20240417	202600	51593560	9760	9760	9760	9760	0
8	20240417	202500	51593560	9760	9760	9760	9760	0
9	20240417	202400	51593560	9760	9760	9760	9760	0
10	20240417	202300	51593560	9760	9760	9760	9760	0
11	20240417	202200	51593560	9760	9760	9760	9760	0
12	20240417	202100	51593560	9760	9760	9760	9760	0
13	20240417	202000	51593560	9760	9760	9760	9760	0
14	20240417	201900	51593560	9760	9760	9760	9760	0
15	20240417	201800	51593560	9760	9760	9760	9760	0
16	20240417	201700	51593560	9760	9760	9760	9760	0
17	20240417	201600	51593560	9760	9760	9760	9760	0
18	20240417	201500	51593560	9760	9760	9760	9760	0
19	20240417	201400	51593560	9760	9760	9760	9760	0
20	20240417	201300	51593560	9760	9760	9760	9760	0
21	20240417	201200	51593560	9760	9760	9760	9760	0
22	20240417	201100	51593560	9760	9760	9760	9760	0
23	20240417	201000	51593560	9760	9760	9760	9760	0
24	20240417	200900	51593560	9760	9760	9760	9760	0
25	20240417	200800	51593560	9760	9760	9760	9760	0
26	20240417	200700	51593560	9760	9760	9760	9760	0
27	20240417	200600	51593560	9760	9760	9760	9760	0
28	20240417	200500	51593560	9760	9760	9760	9760	0
29	20240417	200400	51593560	9760	9760	9760	9760	0
30	20240417	200300	51593560	9760	9760	9760	9760	0
31	20240417	200200	51593560	9760	9760	9760	9760	0
32	20240417	200100	51593560	9760	9760	9760	9760	3
33	20240417	200000	51593560	9760	9760	9760	9760	0
34	20240417	195900	51593560	9760	9760	9760	9760	0
35	20240417	195800	51593560	9760	9760	9760	9760	0
36	20240417	195700	51593560	9760	9760	9760	9760	0
37	20240417	195600	51593560	9760	9760	9760	9760	0
38	20240417	195500	51593560	9760	9760	9760	9760	0
39	20240417	195400	51593560	9760	9760	9760	9760	0
40	20240417	195300	51593560	9760	9760	9760	9760	0
41	20240417	195200	51593560	9760	9760	9760	9760	0
42	20240417	195100	51593560	9760	9760	9760	9760	0
43	20240417	195000	51593560	9760	9760	9760	9760	0
44	20240417	194900	51593560	9760	9760	9760	9760	0
45	20240417	194800	51593560	9760	9760	9760	9760	0
46	20240417	194700	51593560	9760	9760	9760	9760	0
47	20240417	194600	51593560	9760	9760	9760	9760	0
48	20240417	194500	51593560	9760	9760	9760	9760	0
49	20240417	194400	51593560	9760	9760	9760	9760	0
50	20240417	194300	51593560	9760	9760	9760	9760	0
51	20240417	194200	51593560	9760	9760	9760	9760	0
52	20240417	194100	51593560	9760	9760	9760	9760	0
53	20240417	194000	51593560	9760	9760	9760	9760	0
54	20240417	193900	51593560	9760	9760	9760	9760	0
55	20240417	193800	51593560	9760	9760	9760	9760	0
56	20240417	193700	51593560	9760	9760	9760	9760	0
57	20240417	193600	51593560	9760	9760	9760	9760	0
58	20240417	193500	51593560	9760	9760	9760	9760	0
59	20240417	193400	51593560	9760	9760	9760	9760	0
60	20240417	193300	51593560	9760	9760	9760	9760	0
61	20240417	193200	51593560	9760	9760	9760	9760	0
62	20240417	193100	51593560	9760	9760	9760	9760	3
63	20240417	193000	51593560	9760	9760	9760	9760	0
64	20240417	192900	51593560	9760	9760	9760	9760	0
65	20240417	192800	51593560	9760	9760	9760	9760	0
66	20240417	192700	51593560	9760	9760	9760	9760	0
67	20240417	192600	51593560	9760	9760	9760	9760	0
68	20240417	192500	51593560	9760	9760	9760	9760	0
69	20240417	192400	51593560	9760	9760	9760	9760	0
70	20240417	192300	51593560	9760	9760	9760	9760	0
71	20240417	192200	51593560	9760	9760	9760	9760	0
72	20240417	192100	51593560	9760	9760	9760	9760	0
73	20240417	192000	51593560	9760	9760	9760	9760	0
74	20240417	191900	51593560	9760	9760	9760	9760	0
75	20240417	191800	51593560	9760	9760	9760	9760	0
76	20240417	191700	51593560	9760	9760	9760	9760	0
77	20240417	191600	51593560	9760	9760	9760	9760	0
78	20240417	191500	51593560	9760	9760	9760	9760	0
79	20240417	191400	51593560	9760	9760	9760	9760	0
80	20240417	191300	51593560	9760	9760	9760	9760	0
81	20240417	191200	51593560	9760	9760	9760	9760	0
82	20240417	191100	51593560	9760	9760	9760	9760	0
83	20240417	191000	51593560	9760	9760	9760	9760	0
84	20240417	190900	51593560	9760	9760	9760	9760	0
85	20240417	190800	51593560	9760	9760	9760	9760	0
86	20240417	190700	51593560	9760	9760	9760	9760	0
87	20240417	190600	51593560	9760	9760	9760	9760	0
88	20240417	190500	51593560	9760	9760	9760	9760	0
89	20240417	190400	51593560	9760	9760	9760	9760	0
90	20240417	190300	51593560	9760	9760	9760	9760	0
91	20240417	190200	51593560	9760	9760	9760	9760	0
92	20240417	190100	51593560	9760	9760	9760	9760	3
93	20240417	190000	51593560	9760	9760	9760	9760	0
94	20240417	185900	51593560	9760	9760	9760	9760	0
95	20240417	185800	51593560	9760	9760	9760	9760	0
96	20240417	185700	51593560	9760	9760	9760	9760	0
97	20240417	185600	51593560	9760	9760	9760	9760	0
98	20240417	185500	51593560	9760	9760	9760	9760	0
99	20240417	185400	51593560	9760	9760	9760	9760	0
100	20240417	185300	51593560	9760	9760	9760	9760	0
101	20240417	185200	51593560	9760	9760	9760	9760	0
102	20240417	185100	51593560	9760	9760	9760	9760	0
103	20240417	185000	51593560	9760	9760	9760	9760	0
104	20240417	184900	51593560	9760	9760	9760	9760	0
105	20240417	184800	51593560	9760	9760	9760	9760	0
106	20240417	184700	51593560	9760	9760	9760	9760	0
107	20240417	184600	51593560	9760	9760	9760	9760	0
108	20240417	184500	51593560	9760	9760	9760	9760	0
109	20240417	184400	51593560	9760	9760	9760	9760	0
110	20240417	184300	51593560	9760	9760	9760	9760	0
111	20240417	184200	51593560	9760	9760	9760	9760	0
112	20240417	184100	51593560	9760	9760	9760	9760	0
113	20240417	184000	51593560	9760	9760	9760	9760	0
114	20240417	183900	51593560	9760	9760	9760	9760	0
115	20240417	183800	51593560	9760	9760	9760	9760	0
116	20240417	183700	51593560	9760	9760	9760	9760	0
117	20240417	183600	51593560	9760	9760	9760	9760	0
118	20240417	183500	51593560	9760	9760	9760	9760	0
119	20240417	183400	51593560	9760	9760	9760	9760	0
120	20240417	183300	51593560	9760	9760	9760	9760	0
121	20240417	183200	51593560	9760	9760	9760	9760	0
122	20240417	183100	51593560	9760	9760	9760	9760	3
123	20240417	183000	51593560	9760	9760	9760	9760	0
124	20240417	182900	51593560	9760	9760	9760	9760	0
125	20240417	182800	51593560	9760	9760	9760	9760	0
126	20240417	182700	51593560	9760	9760	9760	9760	0
127	20240417	182600	51593560	9760	9760	9760	9760	0
128	20240417	182500	51593560	9760	9760	9760	9760	0
129	20240417	182400	51593560	9760	9760	9760	9760	0
130	20240417	182300	51593560	9760	9760	9760	9760	0
131	20240417	182200	51593560	9760	9760	9760	9760	0
132	20240417	182100	51593560	9760	9760	9760	9760	0
133	20240417	182000	51593560	9760	9760	9760	9760	0
134	20240417	181900	51593560	9760	9760	9760	9760	0
135	20240417	181800	51593560	9760	9760	9760	9760	0
136	20240417	181700	51593560	9760	9760	9760	9760	0
137	20240417	181600	51593560	9760	9760	9760	9760	0
138	20240417	181500	51593560	9760	9760	9760	9760	0
139	20240417	181400	51593560	9760	9760	9760	9760	0
140	20240417	181300	51593560	9760	9760	9760	9760	0
141	20240417	181200	51593560	9760	9760	9760	9760	0
142	20240417	181100	51593560	9760	9760	9760	9760	0
143	20240417	181000	51593560	9760	9760	9760	9760	0
144	20240417	180900	51593560	9760	9760	9760	9760	0
145	20240417	180800	51593560	9760	9760	9760	9760	0
146	20240417	180700	51593560	9760	9760	9760	9760	0
147	20240417	180600	51593560	9760	9760	9760	9760	0
148	20240417	180500	51593560	9760	9760	9760	9760	0
149	20240417	180400	51593560	9760	9760	9760	9760	0
150	20240417	180300	51593560	9760	9760	9760	9760	0
151	20240417	180200	51593560	9760	9760	9760	9760	0
152	20240417	180100	51593560	9760	9760	9760	9760	3
153	20240417	180000	51593560	9760	9760	9760	9760	0
154	20240417	175900	51593560	9760	9760	9760	9760	0
155	20240417	175800	51593560	9760	9760	9760	9760	0
156	20240417	175700	51593560	9760	9760	9760	9760	0
157	20240417	175600	51593560	9760	9760	9760	9760	0
158	20240417	175500	51593560	9760	9760	9760	9760	0
159	20240417	175400	51593560	9760	9760	9760	9760	0
160	20240417	175300	51593560	9760	9760	9760	9760	0
161	20240417	175200	51593560	9760	9760	9760	9760	0
162	20240417	175100	51593560	9760	9760	9760	9760	0
163	20240417	175000	51593560	9760	9760	9760	9760	0
164	20240417	174900	51593560	9760	9760	9760	9760	0
165	20240417	174800	51593560	9760	9760	9760	9760	0
166	20240417	174700	51593560	9760	9760	9760	9760	0
167	20240417	174600	51593560	9760	9760	9760	9760	0
168	20240417	174500	51593560	9760	9760	9760	9760	0
169	20240417	174400	51593560	9760	9760	9760	9760	0
170	20240417	174300	51593560	9760	9760	9760	9760	0
171	20240417	174200	51593560	9760	9760	9760	9760	0
172	20240417	174100	51593560	9760	9760	9760	9760	0
173	20240417	174000	51593560	9760	9760	9760	9760	0
174	20240417	173900	51593560	9760	9760	9760	9760	0
175	20240417	173800	51593560	9760	9760	9760	9760	0
176	20240417	173700	51593560	9760	9760	9760	9760	0
177	20240417	173600	51593560	9760	9760	9760	9760	0
178	20240417	173500	51593560	9760	9760	9760	9760	0
179	20240417	173400	51593560	9760	9760	9760	9760	0
180	20240417	173300	51593560	9760	9760	9760	9760	0
181	20240417	173200	51593560	9760	9760	9760	9760	0
182	20240417	173100	51593560	9760	9760	9760	9760	3
183	20240417	173000	51593560	9760	9760	9760	9760	0
184	20240417	172900	51593560	9760	9760	9760	9760	0
185	20240417	172800	51593560	9760	9760	9760	9760	0
186	20240417	172700	51593560	9760	9760	9760	9760	0
187	20240417	172600	51593560	9760	9760	9760	9760	0
188	20240417	172500	51593560	9760	9760	9760	9760	0
189	20240417	172400	51593560	9760	9760	9760	9760	0
190	20240417	172300	51593560	9760	9760	9760	9760	0
191	20240417	172200	51593560	9760	9760	9760	9760	0
192	20240417	172100	51593560	9760	9760	9760	9760	0
193	20240417	172000	51593560	9760	9760	9760	9760	0
194	20240417	171900	51593560	9760	9760	9760	9760	0
195	20240417	171800	51593560	9760	9760	9760	9760	0
196	20240417	171700	51593560	9760	9760	9760	9760	0
197	20240417	171600	51593560	9760	9760	9760	9760	0
198	20240417	171500	51593560	9760	9760	9760	9760	0
199	20240417	171400	51593560	9760	9760	9760	9760	0
200	20240417	171300	51593560	9760	9760	9760	9760	0
201	20240417	171200	51593560	9760	9760	9760	9760	0
202	20240417	171100	51593560	9760	9760	9760	9760	0
203	20240417	171000	51593560	9760	9760	9760	9760	0
204	20240417	170900	51593560	9760	9760	9760	9760	0
205	20240417	170800	51593560	9760	9760	9760	9760	0
206	20240417	170700	51593560	9760	9760	9760	9760	0
207	20240417	170600	51593560	9760	9760	9760	9760	0
208	20240417	170500	51593560	9760	9760	9760	9760	0
209	20240417	170400	51593560	9760	9760	9760	9760	0
210	20240417	170300	51593560	9760	9760	9760	9760	0
211	20240417	170200	51593560	9760	9760	9760	9760	0
212	20240417	170100	51593560	9760	9760	9760	9760	3
213	20240417	170000	51593560	9760	9760	9760	9760	0
214	20240417	165900	51593560	9760	9760	9760	9760	0
215	20240417	165800	51593560	9760	9760	9760	9760	0
216	20240417	165700	51593560	9760	9760	9760	9760	0
217	20240417	165600	51593560	9760	9760	9760	9760	0
218	20240417	165500	51593560	9760	9760	9760	9760	0
219	20240417	165400	51593560	9760	9760	9760	9760	0
220	20240417	165300	51593560	9760	9760	9760	9760	0
221	20240417	165200	51593560	9760	9760	9760	9760	0
222	20240417	165100	51593560	9760	9760	9760	9760	0
223	20240417	165000	51593560	9760	9760	9760	9760	0
224	20240417	164900	51593560	9760	9760	9760	9760	0
225	20240417	164800	51593560	9760	9760	9760	9760	0
226	20240417	164700	51593560	9760	9760	9760	9760	0
227	20240417	164600	51593560	9760	9760	9760	9760	0
228	20240417	164500	51593560	9760	9760	9760	9760	0
229	20240417	164400	51593560	9760	9760	9760	9760	0
230	20240417	164300	51593560	9760	9760	9760	9760	0
231	20240417	164200	51593560	9760	9760	9760	9760	0
232	20240417	164100	51593560	9760	9760	9760	9760	0
233	20240417	164000	51593560	9760	9760	9760	9760	0
234	20240417	163900	51593560	9760	9760	9760	9760	0
235	20240417	163800	51593560	9760	9760	9760	9760	0
236	20240417	163700	51593560	9760	9760	9760	9760	0
237	20240417	163600	51593560	9760	9760	9760	9760	0
238	20240417	163500	51593560	9760	9760	9760	9760	0
239	20240417	163400	51593560	9760	9760	9760	9760	0
240	20240417	163300	51593560	9760	9760	9760	9760	0
241	20240417	163200	51593560	9760	9760	9760	9760	0
242	20240417	163100	51593560	9760	9760	9760	9760	3
243	20240417	163000	51593560	9760	9760	9760	9760	0
244	20240417	162900	51593560	9760	9760	9760	9760	0
245	20240417	162800	51593560	9760	9760	9760	9760	0
246	20240417	162700	51593560	9760	9760	9760	9760	0
247	20240417	162600	51593560	9760	9760	9760	9760	0
248	20240417	162500	51593560	9760	9760	9760	9760	0
249	20240417	162400	51593560	9760	9760	9760	9760	0
250	20240417	162300	51593560	9760	9760	9760	9760	0
251	20240417	162200	51593560	9760	9760	9760	9760	0
252	20240417	162100	51593560	9760	9760	9760	9760	0
253	20240417	162000	51593560	9760	9760	9760	9760	0
254	20240417	161900	51593560	9760	9760	9760	9760	0
255	20240417	161800	51593560	9760	9760	9760	9760	0
256	20240417	161700	51593560	9760	9760	9760	9760	0
257	20240417	161600	51593560	9760	9760	9760	9760	0
258	20240417	161500	51593560	9760	9760	9760	9760	0
259	20240417	161400	51593560	9760	9760	9760	9760	0
260	20240417	161300	51593560	9760	9760	9760	9760	0
261	20240417	161200	51593560	9760	9760	9760	9760	0
262	20240417	161100	51593560	9760	9760	9760	9760	0
263	20240417	161000	51593560	9760	9760	9760	9760	0
264	20240417	160900	51593560	9760	9760	9760	9760	0
265	20240417	160800	51593560	9760	9760	9760	9760	0
266	20240417	160700	51593560	9760	9760	9760	9760	0
267	20240417	160600	51593560	9760	9760	9760	9760	0
268	20240417	160500	51593560	9760	9760	9760	9760	0
269	20240417	160400	51593560	9760	9760	9760	9760	0
270	20240417	160300	51593560	9760	9760	9760	9760	0
271	20240417	160200	51593560	9760	9760	9760	9760	0
272	20240417	160100	51593560	9760	9760	9760	9760	3
273	20240417	160000	51593560	9760	9760	9760	9760	0
274	20240417	155900	51593560	9760	9760	9760	9760	0
275	20240417	155800	51593560	9760	9760	9760	9760	0
276	20240417	155700	51593560	9760	9760	9760	9760	0
277	20240417	155600	51593560	9760	9760	9760	9760	0
278	20240417	155500	51593560	9760	9760	9760	9760	0
279	20240417	155400	51593560	9760	9760	9760	9760	0
280	20240417	155300	51593560	9760	9760	9760	9760	0
281	20240417	155200	51593560	9760	9760	9760	9760	0
282	20240417	155100	51593560	9760	9760	9760	9760	0
283	20240417	155000	51593560	9760	9760	9760	9760	0
284	20240417	154900	51593560	9760	9760	9760	9760	0
285	20240417	154800	51593560	9760	9760	9760	9760	0
286	20240417	154700	51593560	9760	9760	9760	9760	0
287	20240417	154600	51593560	9760	9760	9760	9760	0
288	20240417	154500	51593560	9760	9760	9760	9760	0
289	20240417	154400	51593560	9760	9760	9760	9760	0
290	20240417	154300	51593560	9760	9760	9760	9760	0
291	20240417	154200	51593560	9760	9760	9760	9760	0
292	20240417	154100	51593560	9760	9760	9760	9760	0
293	20240417	154000	51593560	9760	9760	9760	9760	0
294	20240417	153900	51593560	9760	9760	9760	9760	0
295	20240417	153800	51593560	9760	9760	9760	9760	0
296	20240417	153700	51593560	9760	9760	9760	9760	0
297	20240417	153600	51593560	9760	9760	9760	9760	0
298	20240417	153500	51593560	9760	9760	9760	9760	0
299	20240417	153400	51593560	9760	9760	9760	9760	0
300	20240417	153300	51593560	9760	9760	9760	9760	0
301	20240417	153200	51593560	9760	9760	9760	9760	0
302	20240417	153100	51593560	9760	9760	9760	9760	3
303	20240417	153000	51593560	9760	9760	9760	9760	3
304	20240417	152900	51564280	9640	9640	9640	9640	0
305	20240417	152800	51564280	9640	9640	9640	9640	0
306	20240417	152700	51564280	9640	9640	9640	9640	0
307	20240417	152600	51564280	9640	9640	9640	9640	0
308	20240417	152500	51564280	9640	9640	9640	9640	0
309	20240417	152400	51564280	9640	9640	9640	9640	0
310	20240417	152300	51564280	9640	9640	9640	9640	0
311	20240417	152200	51564280	9640	9640	9640	9640	0
312	20240417	152100	51564280	9640	9640	9640	9640	0
313	20240417	152000	51564280	9640	9640	9640	9640	0
314	20240417	151900	51564280	9640	9650	9650	9640	29
315	20240417	151800	51284540	9760	9760	9760	9760	0
316	20240417	151700	51284540	9760	9760	9760	9760	6
317	20240417	151600	51225980	9760	9760	9760	9760	0
318	20240417	151500	51225980	9760	9760	9760	9760	0
319	20240417	151400	51225980	9760	9760	9760	9760	0
320	20240417	151300	51225980	9760	9760	9760	9760	0
321	20240417	151200	51225980	9760	9760	9760	9760	0
322	20240417	151100	51225980	9760	9660	9760	9660	20
323	20240417	151000	51032480	9640	9640	9640	9640	1
324	20240417	150900	51022840	9690	9690	9690	9690	0
325	20240417	150800	51022840	9690	9690	9690	9690	0
326	20240417	150700	51022840	9690	9690	9690	9690	0
327	20240417	150600	51022840	9690	9690	9690	9690	0
328	20240417	150500	51022840	9690	9690	9690	9690	0
329	20240417	150400	51022840	9690	9690	9690	9690	0
330	20240417	150300	51022840	9690	9690	9690	9690	0
331	20240417	150200	51022840	9690	9690	9690	9690	0
332	20240417	150100	51022840	9690	9690	9690	9690	0
333	20240417	150000	51022840	9690	9690	9690	9690	0
334	20240417	145900	51022840	9690	9690	9690	9690	0
335	20240417	145800	51022840	9690	9690	9690	9690	0
336	20240417	145700	51022840	9690	9690	9690	9690	0
337	20240417	145600	51022840	9690	9690	9690	9690	0
338	20240417	145500	51022840	9690	9690	9690	9690	0
339	20240417	145400	51022840	9690	9690	9690	9690	0
340	20240417	145300	51022840	9690	9690	9690	9690	0
341	20240417	145200	51022840	9690	9690	9690	9690	0
342	20240417	145100	51022840	9690	9690	9690	9690	0
343	20240417	145000	51022840	9690	9690	9690	9690	0
344	20240417	144900	51022840	9690	9690	9690	9690	1
345	20240417	144800	51013150	9650	9650	9650	9650	0
346	20240417	144700	51013150	9650	9650	9650	9650	40
347	20240417	144600	50627150	9660	9660	9660	9660	0
348	20240417	144500	50627150	9660	9660	9660	9660	0
349	20240417	144400	50627150	9660	9660	9660	9660	210
350	20240417	144300	48598550	9670	9670	9670	9670	26
351	20240417	144200	48347130	9790	9790	9790	9790	0
352	20240417	144100	48347130	9790	9790	9790	9790	0
353	20240417	144000	48347130	9790	9790	9790	9790	0
354	20240417	143900	48347130	9790	9790	9790	9790	0
355	20240417	143800	48347130	9790	9790	9790	9790	0
356	20240417	143700	48347130	9790	9790	9790	9790	0
357	20240417	143600	48347130	9790	9790	9790	9790	0
358	20240417	143500	48347130	9790	9790	9790	9790	0
359	20240417	143400	48347130	9790	9790	9790	9790	0
360	20240417	143300	48347130	9790	9790	9790	9790	0
361	20240417	143200	48347130	9790	9790	9790	9790	0
362	20240417	143100	48347130	9790	9790	9790	9790	0
363	20240417	143000	48347130	9790	9790	9790	9790	0
364	20240417	142900	48347130	9790	9790	9790	9790	0
365	20240417	142800	48347130	9790	9790	9790	9790	0
366	20240417	142700	48347130	9790	9790	9790	9790	0
367	20240417	142600	48347130	9790	9790	9790	9790	0
368	20240417	142500	48347130	9790	9790	9790	9790	0
369	20240417	142400	48347130	9790	9790	9790	9790	0
370	20240417	142300	48347130	9790	9790	9790	9790	0
371	20240417	142200	48347130	9790	9790	9790	9790	0
372	20240417	142100	48347130	9790	9790	9790	9790	0
373	20240417	142000	48347130	9790	9700	9790	9700	100
374	20240417	141900	47373100	9700	9700	9700	9700	0
375	20240417	141800	47373100	9700	9690	9700	9690	35
376	20240417	141700	47033650	9620	9690	9690	9620	39
377	20240417	141600	46657950	9690	9690	9690	9690	0
378	20240417	141500	46657950	9690	9690	9690	9690	0
379	20240417	141400	46657950	9690	9690	9690	9690	0
380	20240417	141300	46657950	9690	9690	9690	9690	0
381	20240417	141200	46657950	9690	9690	9690	9690	0
382	20240417	141100	46657950	9690	9690	9690	9690	0
383	20240417	141000	46657950	9690	9690	9690	9690	0
384	20240417	140900	46657950	9690	9690	9690	9690	0
385	20240417	140800	46657950	9690	9690	9690	9690	0
386	20240417	140700	46657950	9690	9690	9690	9690	0
387	20240417	140600	46657950	9690	9690	9690	9690	1219
388	20240417	140500	34845840	9690	9690	9690	9690	1
389	20240417	140400	34836150	9690	9690	9690	9690	0
390	20240417	140300	34836150	9690	9690	9690	9690	62
391	20240417	140200	34235370	9690	9690	9690	9690	0
392	20240417	140100	34235370	9690	9690	9690	9690	180
393	20240417	140000	32491170	9690	9690	9690	9690	11
394	20240417	135900	32384580	9690	9690	9690	9690	73
395	20240417	135800	31677210	9690	9690	9690	9690	0
396	20240417	135700	31677210	9690	9690	9690	9690	0
397	20240417	135600	31677210	9690	9690	9690	9690	0
398	20240417	135500	31677210	9690	9690	9690	9690	0
399	20240417	135400	31677210	9690	9690	9690	9690	0
400	20240417	135300	31677210	9690	9690	9690	9690	0
401	20240417	135200	31677210	9690	9690	9690	9690	0
402	20240417	135100	31677210	9690	9690	9690	9690	0
403	20240417	135000	31677210	9690	9690	9690	9690	0
404	20240417	134900	31677210	9690	9690	9690	9690	0
405	20240417	134800	31677210	9690	9690	9690	9690	0
406	20240417	134700	31677210	9690	9690	9690	9690	0
407	20240417	134600	31677210	9690	9690	9690	9690	0
408	20240417	134500	31677210	9690	9690	9690	9690	0
409	20240417	134400	31677210	9690	9690	9690	9690	1
410	20240417	134300	31667520	9690	9690	9690	9690	0
411	20240417	134200	31667520	9690	9690	9690	9690	0
412	20240417	134100	31667520	9690	9690	9690	9690	0
413	20240417	134000	31667520	9690	9690	9690	9690	0
414	20240417	133900	31667520	9690	9690	9690	9690	0
415	20240417	133800	31667520	9690	9690	9690	9690	0
416	20240417	133700	31667520	9690	9690	9690	9690	0
417	20240417	133600	31667520	9690	9690	9690	9690	0
418	20240417	133500	31667520	9690	9690	9690	9690	0
419	20240417	133400	31667520	9690	9690	9690	9690	0
420	20240417	133300	31667520	9690	9690	9690	9690	0
421	20240417	133200	31667520	9690	9690	9690	9690	0
422	20240417	133100	31667520	9690	9690	9690	9690	0
423	20240417	133000	31667520	9690	9690	9690	9690	0
424	20240417	132900	31667520	9690	9690	9690	9690	0
425	20240417	132800	31667520	9690	9690	9690	9690	0
426	20240417	132700	31667520	9690	9690	9690	9690	0
427	20240417	132600	31667520	9690	9690	9690	9690	0
428	20240417	132500	31667520	9690	9690	9690	9690	0
429	20240417	132400	31667520	9690	9690	9690	9690	2
430	20240417	132300	31648140	9700	9700	9700	9700	0
431	20240417	132200	31648140	9700	9700	9700	9700	0
432	20240417	132100	31648140	9700	9700	9700	9700	0
433	20240417	132000	31648140	9700	9640	9700	9640	10
434	20240417	131900	31551530	9610	9610	9610	9610	0
435	20240417	131800	31551530	9610	9610	9610	9610	5
436	20240417	131700	31503480	9620	9640	9640	9620	461
437	20240417	131600	27062910	9640	9640	9640	9640	114
438	20240417	131500	25963950	9650	9660	9660	9650	182
439	20240417	131400	24207530	9710	9710	9710	9710	0
440	20240417	131300	24207530	9710	9710	9710	9710	0
441	20240417	131200	24207530	9710	9710	9710	9710	0
442	20240417	131100	24207530	9710	9710	9710	9710	0
443	20240417	131000	24207530	9710	9710	9710	9710	0
444	20240417	130900	24207530	9710	9710	9710	9710	0
445	20240417	130800	24207530	9710	9710	9710	9710	0
446	20240417	130700	24207530	9710	9710	9710	9710	0
447	20240417	130600	24207530	9710	9710	9710	9710	0
448	20240417	130500	24207530	9710	9710	9710	9710	0
449	20240417	130400	24207530	9710	9710	9710	9710	0
450	20240417	130300	24207530	9710	9710	9710	9710	0
451	20240417	130200	24207530	9710	9710	9710	9710	0
452	20240417	130100	24207530	9710	9710	9710	9710	0
453	20240417	130000	24207530	9710	9710	9710	9710	0
454	20240417	125900	24207530	9710	9710	9710	9710	0
455	20240417	125800	24207530	9710	9710	9710	9710	0
456	20240417	125700	24207530	9710	9710	9710	9710	0
457	20240417	125600	24207530	9710	9710	9710	9710	0
458	20240417	125500	24207530	9710	9710	9710	9710	0
459	20240417	125400	24207530	9710	9710	9710	9710	0
460	20240417	125300	24207530	9710	9710	9710	9710	0
461	20240417	125200	24207530	9710	9710	9710	9710	0
462	20240417	125100	24207530	9710	9710	9710	9710	0
463	20240417	125000	24207530	9710	9710	9710	9710	0
464	20240417	124900	24207530	9710	9710	9710	9710	0
465	20240417	124800	24207530	9710	9710	9710	9710	0
466	20240417	124700	24207530	9710	9710	9710	9710	0
467	20240417	124600	24207530	9710	9710	9710	9710	0
468	20240417	124500	24207530	9710	9710	9710	9710	0
469	20240417	124400	24207530	9710	9710	9710	9710	0
470	20240417	124300	24207530	9710	9710	9710	9710	0
471	20240417	124200	24207530	9710	9710	9710	9710	0
472	20240417	124100	24207530	9710	9710	9710	9710	0
473	20240417	124000	24207530	9710	9710	9710	9710	0
474	20240417	123900	24207530	9710	9710	9710	9710	0
475	20240417	123800	24207530	9710	9710	9710	9710	0
476	20240417	123700	24207530	9710	9710	9710	9710	0
477	20240417	123600	24207530	9710	9710	9710	9710	0
478	20240417	123500	24207530	9710	9710	9710	9710	0
479	20240417	123400	24207530	9710	9710	9710	9710	0
480	20240417	123300	24207530	9710	9710	9710	9710	0
481	20240417	123200	24207530	9710	9710	9710	9710	0
482	20240417	123100	24207530	9710	9710	9710	9710	0
483	20240417	123000	24207530	9710	9710	9710	9710	0
484	20240417	122900	24207530	9710	9710	9710	9710	0
485	20240417	122800	24207530	9710	9710	9710	9710	0
486	20240417	122700	24207530	9710	9710	9710	9710	0
487	20240417	122600	24207530	9710	9710	9710	9710	0
488	20240417	122500	24207530	9710	9710	9710	9710	0
489	20240417	122400	24207530	9710	9710	9710	9710	0
490	20240417	122300	24207530	9710	9710	9710	9710	0
491	20240417	122200	24207530	9710	9710	9710	9710	0
492	20240417	122100	24207530	9710	9710	9710	9710	0
493	20240417	122000	24207530	9710	9710	9710	9710	0
494	20240417	121900	24207530	9710	9710	9710	9710	0
495	20240417	121800	24207530	9710	9710	9710	9710	0
496	20240417	121700	24207530	9710	9710	9710	9710	0
497	20240417	121600	24207530	9710	9710	9710	9710	5
498	20240417	121500	24158980	9710	9710	9710	9710	0
499	20240417	121400	24158980	9710	9710	9710	9710	0
500	20240417	121300	24158980	9710	9710	9710	9710	0
501	20240417	121200	24158980	9710	9710	9710	9710	0
502	20240417	121100	24158980	9710	9710	9710	9710	1
503	20240417	121000	24149270	9650	9650	9650	9650	0
504	20240417	120900	24149270	9650	9650	9650	9650	0
505	20240417	120800	24149270	9650	9650	9650	9650	0
506	20240417	120700	24149270	9650	9650	9650	9650	0
507	20240417	120600	24149270	9650	9650	9650	9650	0
508	20240417	120500	24149270	9650	9650	9650	9650	0
509	20240417	120400	24149270	9650	9650	9650	9650	0
510	20240417	120300	24149270	9650	9650	9650	9650	50
511	20240417	120200	23666770	9710	9710	9710	9710	0
512	20240417	120100	23666770	9710	9710	9710	9710	0
513	20240417	120000	23666770	9710	9710	9710	9710	0
514	20240417	115900	23666770	9710	9710	9710	9710	0
515	20240417	115800	23666770	9710	9710	9710	9710	0
516	20240417	115700	23666770	9710	9710	9710	9710	0
517	20240417	115600	23666770	9710	9710	9710	9710	0
518	20240417	115500	23666770	9710	9710	9710	9710	0
519	20240417	115400	23666770	9710	9710	9710	9710	0
520	20240417	115300	23666770	9710	9710	9710	9710	0
521	20240417	115200	23666770	9710	9710	9710	9710	0
522	20240417	115100	23666770	9710	9710	9710	9710	0
523	20240417	115000	23666770	9710	9710	9710	9710	0
524	20240417	114900	23666770	9710	9710	9710	9710	0
525	20240417	114800	23666770	9710	9710	9710	9710	0
526	20240417	114700	23666770	9710	9710	9710	9710	0
527	20240417	114600	23666770	9710	9710	9710	9710	0
528	20240417	114500	23666770	9710	9710	9710	9710	0
529	20240417	114400	23666770	9710	9710	9710	9710	0
530	20240417	114300	23666770	9710	9710	9710	9710	0
531	20240417	114200	23666770	9710	9710	9710	9710	0
532	20240417	114100	23666770	9710	9710	9710	9710	200
533	20240417	114000	21724770	9710	9710	9710	9710	0
534	20240417	113900	21724770	9710	9710	9710	9710	0
535	20240417	113800	21724770	9710	9710	9710	9710	0
536	20240417	113700	21724770	9710	9710	9710	9710	0
537	20240417	113600	21724770	9710	9710	9710	9710	0
538	20240417	113500	21724770	9710	9710	9710	9710	0
539	20240417	113400	21724770	9710	9710	9710	9710	0
540	20240417	113300	21724770	9710	9710	9710	9710	0
541	20240417	113200	21724770	9710	9710	9710	9710	0
542	20240417	113100	21724770	9710	9710	9710	9710	0
543	20240417	113000	21724770	9710	9710	9710	9710	0
544	20240417	112900	21724770	9710	9710	9710	9710	0
545	20240417	112800	21724770	9710	9710	9710	9710	2
546	20240417	112700	21705350	9630	9630	9630	9630	0
547	20240417	112600	21705350	9630	9630	9630	9630	0
548	20240417	112500	21705350	9630	9630	9630	9630	0
549	20240417	112400	21705350	9630	9680	9680	9630	342
550	20240417	112300	18407240	9680	9680	9680	9680	0
551	20240417	112200	18407240	9680	9680	9680	9680	0
552	20240417	112100	18407240	9680	9680	9680	9680	0
553	20240417	112000	18407240	9680	9680	9680	9680	0
554	20240417	111900	18407240	9680	9680	9680	9680	0
555	20240417	111800	18407240	9680	9680	9680	9680	0
556	20240417	111700	18407240	9680	9680	9680	9680	0
557	20240417	111600	18407240	9680	9680	9680	9680	0
558	20240417	111500	18407240	9680	9680	9680	9680	0
559	20240417	111400	18407240	9680	9680	9680	9680	0
560	20240417	111300	18407240	9680	9680	9680	9680	3
561	20240417	111200	18378200	9680	9680	9680	9680	0
562	20240417	111100	18378200	9680	9680	9680	9680	0
563	20240417	111000	18378200	9680	9680	9680	9680	0
564	20240417	110900	18378200	9680	9680	9680	9680	0
565	20240417	110800	18378200	9680	9680	9680	9680	0
566	20240417	110700	18378200	9680	9680	9680	9680	0
567	20240417	110600	18378200	9680	9680	9680	9680	0
568	20240417	110500	18378200	9680	9680	9680	9680	0
569	20240417	110400	18378200	9680	9680	9680	9680	7
570	20240417	110300	18310440	9680	9680	9680	9680	0
571	20240417	110200	18310440	9680	9680	9680	9680	0
572	20240417	110100	18310440	9680	9680	9680	9680	0
573	20240417	110000	18310440	9680	9680	9680	9680	0
574	20240417	105900	18310440	9680	9680	9680	9680	0
575	20240417	105800	18310440	9680	9680	9680	9680	0
576	20240417	105700	18310440	9680	9680	9680	9680	0
577	20240417	105600	18310440	9680	9680	9680	9680	0
578	20240417	105500	18310440	9680	9680	9680	9680	0
579	20240417	105400	18310440	9680	9680	9680	9680	0
580	20240417	105300	18310440	9680	9680	9680	9680	0
581	20240417	105200	18310440	9680	9680	9680	9680	0
582	20240417	105100	18310440	9680	9680	9680	9680	0
583	20240417	105000	18310440	9680	9680	9680	9680	0
584	20240417	104900	18310440	9680	9680	9680	9680	0
585	20240417	104800	18310440	9680	9680	9680	9680	0
586	20240417	104700	18310440	9680	9680	9680	9680	0
587	20240417	104600	18310440	9680	9680	9680	9680	0
588	20240417	104500	18310440	9680	9680	9680	9680	0
589	20240417	104400	18310440	9680	9680	9680	9680	11
590	20240417	104300	18203960	9680	9680	9680	9680	0
591	20240417	104200	18203960	9680	9680	9680	9680	0
592	20240417	104100	18203960	9680	9680	9680	9680	0
593	20240417	104000	18203960	9680	9680	9680	9680	17
594	20240417	103900	18039400	9730	9730	9730	9730	0
595	20240417	103800	18039400	9730	9730	9730	9730	0
596	20240417	103700	18039400	9730	9730	9730	9730	0
597	20240417	103600	18039400	9730	9730	9730	9730	0
598	20240417	103500	18039400	9730	9730	9730	9730	0
599	20240417	103400	18039400	9730	9730	9730	9730	5
600	20240417	103300	17990750	9730	9730	9730	9730	0
601	20240417	103200	17990750	9730	9730	9730	9730	0
602	20240417	103100	17990750	9730	9730	9730	9730	1
603	20240417	103000	17981020	9660	9660	9660	9660	9
604	20240417	102900	17894080	9720	9720	9720	9720	0
605	20240417	102800	17894080	9720	9720	9720	9720	0
606	20240417	102700	17894080	9720	9720	9720	9720	0
607	20240417	102600	17894080	9720	9720	9720	9720	0
608	20240417	102500	17894080	9720	9720	9720	9720	0
609	20240417	102400	17894080	9720	9720	9720	9720	1
610	20240417	102300	17884360	9660	9660	9660	9660	0
611	20240417	102200	17884360	9660	9720	9720	9660	794
612	20240417	102100	10192800	9720	9720	9720	9720	0
613	20240417	102000	10192800	9720	9720	9720	9720	0
614	20240417	101900	10192800	9720	9720	9720	9720	0
615	20240417	101800	10192800	9720	9730	9730	9720	190
616	20240417	101700	8345980	9770	9770	9770	9770	0
617	20240417	101600	8345980	9770	9770	9770	9770	18
618	20240417	101500	8170120	9780	9780	9780	9780	0
619	20240417	101400	8170120	9780	9780	9780	9780	0
620	20240417	101300	8170120	9780	9780	9780	9780	0
621	20240417	101200	8170120	9780	9780	9780	9780	0
622	20240417	101100	8170120	9780	9780	9780	9780	0
623	20240417	101000	8170120	9780	9780	9780	9780	0
624	20240417	100900	8170120	9780	9780	9780	9780	0
625	20240417	100800	8170120	9780	9780	9780	9780	0
626	20240417	100700	8170120	9780	9780	9780	9780	0
627	20240417	100600	8170120	9780	9780	9780	9780	0
628	20240417	100500	8170120	9780	9780	9780	9780	1
629	20240417	100400	8160340	9780	9780	9780	9780	0
630	20240417	100300	8160340	9780	9780	9780	9780	0
631	20240417	100200	8160340	9780	9780	9780	9780	0
632	20240417	100100	8160340	9780	9780	9780	9780	1
633	20240417	100000	8150560	9780	9780	9780	9720	393
634	20240417	095900	4329770	9790	9790	9790	9790	0
635	20240417	095800	4329770	9790	9790	9790	9790	0
636	20240417	095700	4329770	9790	9790	9790	9790	0
637	20240417	095600	4329770	9790	9790	9790	9790	0
638	20240417	095500	4329770	9790	9790	9790	9790	0
639	20240417	095400	4329770	9790	9790	9790	9790	0
640	20240417	095300	4329770	9790	9790	9790	9790	0
641	20240417	095200	4329770	9790	9790	9790	9790	0
642	20240417	095100	4329770	9790	9790	9790	9790	0
643	20240417	095000	4329770	9790	9790	9790	9790	0
644	20240417	094900	4329770	9790	9790	9790	9790	2
645	20240417	094800	4310190	9780	9780	9780	9780	0
646	20240417	094700	4310190	9780	9780	9780	9780	0
647	20240417	094600	4310190	9780	9780	9780	9780	0
648	20240417	094500	4310190	9780	9780	9780	9780	0
649	20240417	094400	4310190	9780	9780	9780	9780	0
650	20240417	094300	4310190	9780	9780	9780	9780	0
651	20240417	094200	4310190	9780	9780	9780	9780	0
652	20240417	094100	4310190	9780	9780	9780	9780	0
653	20240417	094000	4310190	9780	9780	9780	9780	5
654	20240417	093900	4261290	9790	9790	9790	9790	0
655	20240417	093800	4261290	9790	9790	9790	9790	0
656	20240417	093700	4261290	9790	9790	9790	9790	0
657	20240417	093600	4261290	9790	9790	9790	9790	0
658	20240417	093500	4261290	9790	9790	9790	9790	0
659	20240417	093400	4261290	9790	9790	9790	9790	0
660	20240417	093300	4261290	9790	9790	9790	9790	0
661	20240417	093200	4261290	9790	9790	9790	9790	0
662	20240417	093100	4261290	9790	9790	9790	9790	0
663	20240417	093000	4261290	9790	9790	9790	9790	0
664	20240417	092900	4261290	9790	9790	9790	9790	0
665	20240417	092800	4261290	9790	9790	9790	9790	0
666	20240417	092700	4261290	9790	9790	9790	9790	0
667	20240417	092600	4261290	9790	9790	9790	9790	0
668	20240417	092500	4261290	9790	9790	9790	9790	0
669	20240417	092400	4261290	9790	9790	9790	9790	0
670	20240417	092300	4261290	9790	9790	9790	9790	0
671	20240417	092200	4261290	9790	9790	9790	9790	0
672	20240417	092100	4261290	9790	9790	9790	9790	0
673	20240417	092000	4261290	9790	9790	9790	9790	0
674	20240417	091900	4261290	9790	9790	9790	9790	0
675	20240417	091800	4261290	9790	9780	9790	9780	8
676	20240417	091700	4183010	9780	9730	9780	9730	7
677	20240417	091600	4114850	9770	9770	9770	9770	10
678	20240417	091500	4017150	9770	9800	9800	9770	110
679	20240417	091400	2939450	9810	9810	9810	9810	0
680	20240417	091300	2939450	9810	9810	9810	9810	0
681	20240417	091200	2939450	9810	9810	9810	9810	0
682	20240417	091100	2939450	9810	9810	9810	9810	0
683	20240417	091000	2939450	9810	9810	9810	9810	0
684	20240417	090900	2939450	9810	9810	9810	9810	0
685	20240417	090800	2939450	9810	9810	9810	9810	0
686	20240417	090700	2939450	9810	9810	9810	9810	0
687	20240417	090600	2939450	9810	9810	9810	9810	0
688	20240417	090500	2939450	9810	9810	9810	9810	1
689	20240417	090400	2929640	9840	9840	9840	9840	0
690	20240417	090300	2929640	9840	9840	9840	9840	0
691	20240417	090200	2929640	9840	9840	9840	9840	0
692	20240417	090100	2929640	9840	9680	9840	9680	100
693	20240417	090000	1949300	9650	9650	9650	9650	202