KissMeData/109860/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	195400	132627670	9220	9220	9220	9220	741
3	20240402	195300	132627670	9220	9220	9220	9220	0
4	20240402	195200	132627670	9220	9220	9220	9220	0
5	20240402	195100	132627670	9220	9220	9220	9220	0
6	20240402	195000	132627670	9220	9220	9220	9220	0
7	20240402	194900	132627670	9220	9220	9220	9220	0
8	20240402	194800	132627670	9220	9220	9220	9220	0
9	20240402	194700	132627670	9220	9220	9220	9220	0
10	20240402	194600	132627670	9220	9220	9220	9220	0
11	20240402	194500	132627670	9220	9220	9220	9220	0
12	20240402	194400	132627670	9220	9220	9220	9220	0
13	20240402	194300	132627670	9220	9220	9220	9220	0
14	20240402	194200	132627670	9220	9220	9220	9220	0
15	20240402	194100	132627670	9220	9220	9220	9220	0
16	20240402	194000	132627670	9220	9220	9220	9220	0
17	20240402	193900	132627670	9220	9220	9220	9220	0
18	20240402	193800	132627670	9220	9220	9220	9220	0
19	20240402	193700	132627670	9220	9220	9220	9220	0
20	20240402	193600	132627670	9220	9220	9220	9220	0
21	20240402	193500	132627670	9220	9220	9220	9220	0
22	20240402	193400	132627670	9220	9220	9220	9220	0
23	20240402	193300	132627670	9220	9220	9220	9220	0
24	20240402	193200	132627670	9220	9220	9220	9220	0
25	20240402	193100	132627670	9220	9220	9220	9220	0
26	20240402	193000	132627670	9220	9220	9220	9220	0
27	20240402	192900	132627670	9220	9220	9220	9220	0
28	20240402	192800	132627670	9220	9220	9220	9220	0
29	20240402	192700	132627670	9220	9220	9220	9220	0
30	20240402	192600	132627670	9220	9220	9220	9220	0
31	20240402	192500	132627670	9220	9220	9220	9220	0
32	20240402	192400	132627670	9220	9220	9220	9220	741
33	20240402	192300	132627670	9220	9220	9220	9220	0
34	20240402	192200	132627670	9220	9220	9220	9220	0
35	20240402	192100	132627670	9220	9220	9220	9220	0
36	20240402	192000	132627670	9220	9220	9220	9220	0
37	20240402	191900	132627670	9220	9220	9220	9220	0
38	20240402	191800	132627670	9220	9220	9220	9220	0
39	20240402	191700	132627670	9220	9220	9220	9220	0
40	20240402	191600	132627670	9220	9220	9220	9220	0
41	20240402	191500	132627670	9220	9220	9220	9220	0
42	20240402	191400	132627670	9220	9220	9220	9220	0
43	20240402	191300	132627670	9220	9220	9220	9220	0
44	20240402	191200	132627670	9220	9220	9220	9220	0
45	20240402	191100	132627670	9220	9220	9220	9220	0
46	20240402	191000	132627670	9220	9220	9220	9220	0
47	20240402	190900	132627670	9220	9220	9220	9220	0
48	20240402	190800	132627670	9220	9220	9220	9220	0
49	20240402	190700	132627670	9220	9220	9220	9220	0
50	20240402	190600	132627670	9220	9220	9220	9220	0
51	20240402	190500	132627670	9220	9220	9220	9220	0
52	20240402	190400	132627670	9220	9220	9220	9220	0
53	20240402	190300	132627670	9220	9220	9220	9220	0
54	20240402	190200	132627670	9220	9220	9220	9220	0
55	20240402	190100	132627670	9220	9220	9220	9220	0
56	20240402	190000	132627670	9220	9220	9220	9220	0
57	20240402	185900	132627670	9220	9220	9220	9220	0
58	20240402	185800	132627670	9220	9220	9220	9220	0
59	20240402	185700	132627670	9220	9220	9220	9220	0
60	20240402	185600	132627670	9220	9220	9220	9220	0
61	20240402	185500	132627670	9220	9220	9220	9220	0
62	20240402	185400	132627670	9220	9220	9220	9220	741
63	20240402	185300	132627670	9220	9220	9220	9220	0
64	20240402	185200	132627670	9220	9220	9220	9220	0
65	20240402	185100	132627670	9220	9220	9220	9220	0
66	20240402	185000	132627670	9220	9220	9220	9220	0
67	20240402	184900	132627670	9220	9220	9220	9220	0
68	20240402	184800	132627670	9220	9220	9220	9220	0
69	20240402	184700	132627670	9220	9220	9220	9220	0
70	20240402	184600	132627670	9220	9220	9220	9220	0
71	20240402	184500	132627670	9220	9220	9220	9220	0
72	20240402	184400	132627670	9220	9220	9220	9220	0
73	20240402	184300	132627670	9220	9220	9220	9220	0
74	20240402	184200	132627670	9220	9220	9220	9220	0
75	20240402	184100	132627670	9220	9220	9220	9220	0
76	20240402	184000	132627670	9220	9220	9220	9220	0
77	20240402	183900	132627670	9220	9220	9220	9220	0
78	20240402	183800	132627670	9220	9220	9220	9220	0
79	20240402	183700	132627670	9220	9220	9220	9220	0
80	20240402	183600	132627670	9220	9220	9220	9220	0
81	20240402	183500	132627670	9220	9220	9220	9220	0
82	20240402	183400	132627670	9220	9220	9220	9220	0
83	20240402	183300	132627670	9220	9220	9220	9220	0
84	20240402	183200	132627670	9220	9220	9220	9220	0
85	20240402	183100	132627670	9220	9220	9220	9220	0
86	20240402	183000	132627670	9220	9220	9220	9220	0
87	20240402	182900	132627670	9220	9220	9220	9220	0
88	20240402	182800	132627670	9220	9220	9220	9220	0
89	20240402	182700	132627670	9220	9220	9220	9220	0
90	20240402	182600	132627670	9220	9220	9220	9220	0
91	20240402	182500	132627670	9220	9220	9220	9220	0
92	20240402	182400	132627670	9220	9220	9220	9220	741
93	20240402	182300	132627670	9220	9220	9220	9220	0
94	20240402	182200	132627670	9220	9220	9220	9220	0
95	20240402	182100	132627670	9220	9220	9220	9220	0
96	20240402	182000	132627670	9220	9220	9220	9220	0
97	20240402	181900	132627670	9220	9220	9220	9220	0
98	20240402	181800	132627670	9220	9220	9220	9220	0
99	20240402	181700	132627670	9220	9220	9220	9220	0
100	20240402	181600	132627670	9220	9220	9220	9220	0
101	20240402	181500	132627670	9220	9220	9220	9220	0
102	20240402	181400	132627670	9220	9220	9220	9220	0
103	20240402	181300	132627670	9220	9220	9220	9220	0
104	20240402	181200	132627670	9220	9220	9220	9220	0
105	20240402	181100	132627670	9220	9220	9220	9220	0
106	20240402	181000	132627670	9220	9220	9220	9220	0
107	20240402	180900	132627670	9220	9220	9220	9220	0
108	20240402	180800	132627670	9220	9220	9220	9220	0
109	20240402	180700	132627670	9220	9220	9220	9220	0
110	20240402	180600	132627670	9220	9220	9220	9220	0
111	20240402	180500	132627670	9220	9220	9220	9220	0
112	20240402	180400	132627670	9220	9220	9220	9220	0
113	20240402	180300	132627670	9220	9220	9220	9220	0
114	20240402	180200	132627670	9220	9220	9220	9220	0
115	20240402	180100	132627670	9220	9220	9220	9220	0
116	20240402	180000	132627670	9220	9220	9220	9220	0
117	20240402	175900	132627670	9220	9220	9220	9220	0
118	20240402	175800	132627670	9220	9220	9220	9220	0
119	20240402	175700	132627670	9220	9220	9220	9220	0
120	20240402	175600	132627670	9220	9220	9220	9220	0
121	20240402	175500	132627670	9220	9220	9220	9220	0
122	20240402	175400	132627670	9220	9220	9220	9220	741
123	20240402	175300	132627670	9220	9220	9220	9220	0
124	20240402	175200	132627670	9220	9220	9220	9220	0
125	20240402	175100	132627670	9220	9220	9220	9220	0
126	20240402	175000	132627670	9220	9220	9220	9220	0
127	20240402	174900	132627670	9220	9220	9220	9220	0
128	20240402	174800	132627670	9220	9220	9220	9220	0
129	20240402	174700	132627670	9220	9220	9220	9220	0
130	20240402	174600	132627670	9220	9220	9220	9220	0
131	20240402	174500	132627670	9220	9220	9220	9220	0
132	20240402	174400	132627670	9220	9220	9220	9220	0
133	20240402	174300	132627670	9220	9220	9220	9220	0
134	20240402	174200	132627670	9220	9220	9220	9220	0
135	20240402	174100	132627670	9220	9220	9220	9220	0
136	20240402	174000	132627670	9220	9220	9220	9220	0
137	20240402	173900	132627670	9220	9220	9220	9220	0
138	20240402	173800	132627670	9220	9220	9220	9220	0
139	20240402	173700	132627670	9220	9220	9220	9220	0
140	20240402	173600	132627670	9220	9220	9220	9220	0
141	20240402	173500	132627670	9220	9220	9220	9220	0
142	20240402	173400	132627670	9220	9220	9220	9220	0
143	20240402	173300	132627670	9220	9220	9220	9220	0
144	20240402	173200	132627670	9220	9220	9220	9220	0
145	20240402	173100	132627670	9220	9220	9220	9220	0
146	20240402	173000	132627670	9220	9220	9220	9220	0
147	20240402	172900	132627670	9220	9220	9220	9220	0
148	20240402	172800	132627670	9220	9220	9220	9220	0
149	20240402	172700	132627670	9220	9220	9220	9220	0
150	20240402	172600	132627670	9220	9220	9220	9220	0
151	20240402	172500	132627670	9220	9220	9220	9220	0
152	20240402	172400	132627670	9220	9220	9220	9220	741
153	20240402	172300	132627670	9220	9220	9220	9220	0
154	20240402	172200	132627670	9220	9220	9220	9220	0
155	20240402	172100	132627670	9220	9220	9220	9220	0
156	20240402	172000	132627670	9220	9220	9220	9220	0
157	20240402	171900	132627670	9220	9220	9220	9220	0
158	20240402	171800	132627670	9220	9220	9220	9220	0
159	20240402	171700	132627670	9220	9220	9220	9220	0
160	20240402	171600	132627670	9220	9220	9220	9220	0
161	20240402	171500	132627670	9220	9220	9220	9220	0
162	20240402	171400	132627670	9220	9220	9220	9220	0
163	20240402	171300	132627670	9220	9220	9220	9220	0
164	20240402	171200	132627670	9220	9220	9220	9220	0
165	20240402	171100	132627670	9220	9220	9220	9220	0
166	20240402	171000	132627670	9220	9220	9220	9220	0
167	20240402	170900	132627670	9220	9220	9220	9220	0
168	20240402	170800	132627670	9220	9220	9220	9220	0
169	20240402	170700	132627670	9220	9220	9220	9220	0
170	20240402	170600	132627670	9220	9220	9220	9220	0
171	20240402	170500	132627670	9220	9220	9220	9220	0
172	20240402	170400	132627670	9220	9220	9220	9220	0
173	20240402	170300	132627670	9220	9220	9220	9220	0
174	20240402	170200	132627670	9220	9220	9220	9220	0
175	20240402	170100	132627670	9220	9220	9220	9220	0
176	20240402	170000	132627670	9220	9220	9220	9220	0
177	20240402	165900	132627670	9220	9220	9220	9220	0
178	20240402	165800	132627670	9220	9220	9220	9220	0
179	20240402	165700	132627670	9220	9220	9220	9220	0
180	20240402	165600	132627670	9220	9220	9220	9220	0
181	20240402	165500	132627670	9220	9220	9220	9220	0
182	20240402	165400	132627670	9220	9220	9220	9220	741
183	20240402	165300	132627670	9220	9220	9220	9220	0
184	20240402	165200	132627670	9220	9220	9220	9220	0
185	20240402	165100	132627670	9220	9220	9220	9220	0
186	20240402	165000	132627670	9220	9220	9220	9220	0
187	20240402	164900	132627670	9220	9220	9220	9220	0
188	20240402	164800	132627670	9220	9220	9220	9220	0
189	20240402	164700	132627670	9220	9220	9220	9220	0
190	20240402	164600	132627670	9220	9220	9220	9220	0
191	20240402	164500	132627670	9220	9220	9220	9220	0
192	20240402	164400	132627670	9220	9220	9220	9220	0
193	20240402	164300	132627670	9220	9220	9220	9220	0
194	20240402	164200	132627670	9220	9220	9220	9220	0
195	20240402	164100	132627670	9220	9220	9220	9220	0
196	20240402	164000	132627670	9220	9220	9220	9220	0
197	20240402	163900	132627670	9220	9220	9220	9220	0
198	20240402	163800	132627670	9220	9220	9220	9220	0
199	20240402	163700	132627670	9220	9220	9220	9220	0
200	20240402	163600	132627670	9220	9220	9220	9220	0
201	20240402	163500	132627670	9220	9220	9220	9220	0
202	20240402	163400	132627670	9220	9220	9220	9220	0
203	20240402	163300	132627670	9220	9220	9220	9220	0
204	20240402	163200	132627670	9220	9220	9220	9220	0
205	20240402	163100	132627670	9220	9220	9220	9220	0
206	20240402	163000	132627670	9220	9220	9220	9220	0
207	20240402	162900	132627670	9220	9220	9220	9220	0
208	20240402	162800	132627670	9220	9220	9220	9220	0
209	20240402	162700	132627670	9220	9220	9220	9220	0
210	20240402	162600	132627670	9220	9220	9220	9220	0
211	20240402	162500	132627670	9220	9220	9220	9220	0
212	20240402	162400	132627670	9220	9220	9220	9220	741
213	20240402	162300	132627670	9220	9220	9220	9220	0
214	20240402	162200	132627670	9220	9220	9220	9220	0
215	20240402	162100	132627670	9220	9220	9220	9220	0
216	20240402	162000	132627670	9220	9220	9220	9220	0
217	20240402	161900	132627670	9220	9220	9220	9220	0
218	20240402	161800	132627670	9220	9220	9220	9220	0
219	20240402	161700	132627670	9220	9220	9220	9220	0
220	20240402	161600	132627670	9220	9220	9220	9220	0
221	20240402	161500	132627670	9220	9220	9220	9220	0
222	20240402	161400	132627670	9220	9220	9220	9220	0
223	20240402	161300	132627670	9220	9220	9220	9220	0
224	20240402	161200	132627670	9220	9220	9220	9220	0
225	20240402	161100	132627670	9220	9220	9220	9220	0
226	20240402	161000	132627670	9220	9220	9220	9220	0
227	20240402	160900	132627670	9220	9220	9220	9220	0
228	20240402	160800	132627670	9220	9220	9220	9220	0
229	20240402	160700	132627670	9220	9220	9220	9220	0
230	20240402	160600	132627670	9220	9220	9220	9220	0
231	20240402	160500	132627670	9220	9220	9220	9220	0
232	20240402	160400	132627670	9220	9220	9220	9220	0
233	20240402	160300	132627670	9220	9220	9220	9220	0
234	20240402	160200	132627670	9220	9220	9220	9220	0
235	20240402	160100	132627670	9220	9220	9220	9220	0
236	20240402	160000	132627670	9220	9220	9220	9220	0
237	20240402	155900	132627670	9220	9220	9220	9220	0
238	20240402	155800	132627670	9220	9220	9220	9220	0
239	20240402	155700	132627670	9220	9220	9220	9220	0
240	20240402	155600	132627670	9220	9220	9220	9220	0
241	20240402	155500	132627670	9220	9220	9220	9220	0
242	20240402	155400	132627670	9220	9220	9220	9220	741
243	20240402	155300	132627670	9220	9220	9220	9220	0
244	20240402	155200	132627670	9220	9220	9220	9220	0
245	20240402	155100	132627670	9220	9220	9220	9220	0
246	20240402	155000	132627670	9220	9220	9220	9220	0
247	20240402	154900	132627670	9220	9220	9220	9220	0
248	20240402	154800	132627670	9220	9220	9220	9220	0
249	20240402	154700	132627670	9220	9220	9220	9220	0
250	20240402	154600	132627670	9220	9220	9220	9220	0
251	20240402	154500	132627670	9220	9220	9220	9220	0
252	20240402	154400	132627670	9220	9220	9220	9220	0
253	20240402	154300	132627670	9220	9220	9220	9220	0
254	20240402	154200	132627670	9220	9220	9220	9220	0
255	20240402	154100	132627670	9220	9220	9220	9220	0
256	20240402	154000	132627670	9220	9220	9220	9220	0
257	20240402	153900	132627670	9220	9220	9220	9220	0
258	20240402	153800	132627670	9220	9220	9220	9220	0
259	20240402	153700	132627670	9220	9220	9220	9220	0
260	20240402	153600	132627670	9220	9220	9220	9220	0
261	20240402	153500	132627670	9220	9220	9220	9220	0
262	20240402	153400	132627670	9220	9220	9220	9220	0
263	20240402	153300	132627670	9220	9220	9220	9220	0
264	20240402	153200	132627670	9220	9220	9220	9220	0
265	20240402	153100	132627670	9220	9220	9220	9220	0
266	20240402	153000	132627670	9220	9220	9220	9220	741
267	20240402	152900	125795650	9200	9200	9200	9200	0
268	20240402	152800	125795650	9200	9200	9200	9200	0
269	20240402	152700	125795650	9200	9200	9200	9200	0
270	20240402	152600	125795650	9200	9200	9200	9200	0
271	20240402	152500	125795650	9200	9200	9200	9200	0
272	20240402	152400	125795650	9200	9200	9200	9200	0
273	20240402	152300	125795650	9200	9200	9200	9200	0
274	20240402	152200	125795650	9200	9200	9200	9200	0
275	20240402	152100	125795650	9200	9200	9200	9200	0
276	20240402	152000	125795650	9200	9200	9200	9200	0
277	20240402	151900	125795650	9200	9180	9200	9180	19
278	20240402	151800	125621210	9200	9200	9200	9200	0
279	20240402	151700	125621210	9200	9200	9200	9200	0
280	20240402	151600	125621210	9200	9200	9200	9200	1
281	20240402	151500	125612010	9180	9180	9180	9180	60
282	20240402	151400	125061210	9180	9180	9180	9180	0
283	20240402	151300	125061210	9180	9180	9180	9180	0
284	20240402	151200	125061210	9180	9180	9180	9180	14
285	20240402	151100	124932690	9180	9180	9180	9180	0
286	20240402	151000	124932690	9180	9180	9180	9180	0
287	20240402	150900	124932690	9180	9180	9180	9180	0
288	20240402	150800	124932690	9180	9180	9180	9180	0
289	20240402	150700	124932690	9180	9180	9180	9180	0
290	20240402	150600	124932690	9180	9180	9180	9180	0
291	20240402	150500	124932690	9180	9180	9180	9180	0
292	20240402	150400	124932690	9180	9180	9180	9180	12
293	20240402	150300	124822530	9180	9180	9180	9180	14
294	20240402	150200	124694010	9200	9200	9200	9200	0
295	20240402	150100	124694010	9200	9200	9200	9200	1
296	20240402	150000	124684810	9160	9160	9160	9160	0
297	20240402	145900	124684810	9160	9160	9160	9160	0
298	20240402	145800	124684810	9160	9160	9160	9160	15
299	20240402	145700	124547410	9160	9160	9160	9160	0
300	20240402	145600	124547410	9160	9160	9160	9160	0
301	20240402	145500	124547410	9160	9160	9160	9160	49
302	20240402	145400	124098570	9170	9190	9200	9170	703
303	20240402	145300	117631350	9210	9210	9210	9210	0
304	20240402	145200	117631350	9210	9210	9210	9210	1
305	20240402	145100	117622140	9160	9160	9160	9160	0
306	20240402	145000	117622140	9160	9160	9160	9160	0
307	20240402	144900	117622140	9160	9160	9160	9160	0
308	20240402	144800	117622140	9160	9160	9160	9160	0
309	20240402	144700	117622140	9160	9160	9160	9160	0
310	20240402	144600	117622140	9160	9160	9160	9160	0
311	20240402	144500	117622140	9160	9160	9160	9160	0
312	20240402	144400	117622140	9160	9160	9160	9160	0
313	20240402	144300	117622140	9160	9160	9160	9160	0
314	20240402	144200	117622140	9160	9160	9160	9160	0
315	20240402	144100	117622140	9160	9160	9160	9160	0
316	20240402	144000	117622140	9160	9160	9160	9160	7
317	20240402	143900	117558020	9210	9190	9210	9190	500
318	20240402	143800	112958440	9170	9180	9180	9170	2
319	20240402	143700	112940090	9170	9170	9170	9170	0
320	20240402	143600	112940090	9170	9170	9170	9170	0
321	20240402	143500	112940090	9170	9170	9170	9170	0
322	20240402	143400	112940090	9170	9170	9170	9170	0
323	20240402	143300	112940090	9170	9170	9170	9170	0
324	20240402	143200	112940090	9170	9170	9170	9170	0
325	20240402	143100	112940090	9170	9170	9170	9170	0
326	20240402	143000	112940090	9170	9170	9170	9170	17
327	20240402	142900	112784200	9170	9170	9170	9170	83
328	20240402	142800	112023090	9160	9160	9160	9160	0
329	20240402	142700	112023090	9160	9160	9160	9160	0
330	20240402	142600	112023090	9160	9170	9170	9160	9
331	20240402	142500	111940570	9170	9170	9170	9170	10
332	20240402	142400	111848870	9170	9170	9170	9170	0
333	20240402	142300	111848870	9170	9170	9170	9170	1
334	20240402	142200	111839700	9160	9160	9160	9160	0
335	20240402	142100	111839700	9160	9160	9160	9160	1
336	20240402	142000	111830540	9160	9160	9160	9160	0
337	20240402	141900	111830540	9160	9160	9160	9160	0
338	20240402	141800	111830540	9160	9160	9160	9160	0
339	20240402	141700	111830540	9160	9160	9160	9160	0
340	20240402	141600	111830540	9160	9160	9160	9160	0
341	20240402	141500	111830540	9160	9160	9160	9160	0
342	20240402	141400	111830540	9160	9160	9160	9160	0
343	20240402	141300	111830540	9160	9160	9160	9160	0
344	20240402	141200	111830540	9160	9160	9160	9160	0
345	20240402	141100	111830540	9160	9160	9160	9160	0
346	20240402	141000	111830540	9160	9160	9160	9160	0
347	20240402	140900	111830540	9160	9160	9160	9160	0
348	20240402	140800	111830540	9160	9160	9160	9160	0
349	20240402	140700	111830540	9160	9160	9160	9160	86
350	20240402	140600	111042780	9200	9190	9200	9190	1200
351	20240402	140500	100004960	9150	9150	9150	9150	20
352	20240402	140400	99821960	9150	9150	9150	9150	0
353	20240402	140300	99821960	9150	9150	9150	9150	0
354	20240402	140200	99821960	9150	9150	9150	9150	0
355	20240402	140100	99821960	9150	9160	9160	9150	325
356	20240402	140000	96848110	9160	9160	9160	9160	486
357	20240402	135900	92396350	9170	9170	9170	9170	0
358	20240402	135800	92396350	9170	9170	9170	9170	0
359	20240402	135700	92396350	9170	9170	9170	9170	0
360	20240402	135600	92396350	9170	9170	9170	9170	60
361	20240402	135500	91846150	9170	9170	9170	9170	5
362	20240402	135400	91800300	9170	9170	9170	9170	0
363	20240402	135300	91800300	9170	9170	9170	9170	72
364	20240402	135200	91140060	9170	9170	9170	9170	0
365	20240402	135100	91140060	9170	9170	9170	9170	0
366	20240402	135000	91140060	9170	9170	9170	9170	0
367	20240402	134900	91140060	9170	9170	9170	9170	0
368	20240402	134800	91140060	9170	9170	9170	9170	10
369	20240402	134700	91048360	9170	9170	9170	9170	0
370	20240402	134600	91048360	9170	9170	9170	9170	0
371	20240402	134500	91048360	9170	9170	9170	9170	73
372	20240402	134400	90378950	9180	9230	9230	9180	1994
373	20240402	134300	72055210	9230	9230	9230	9230	0
374	20240402	134200	72055210	9230	9230	9230	9230	0
375	20240402	134100	72055210	9230	9230	9230	9230	0
376	20240402	134000	72055210	9230	9230	9230	9230	0
377	20240402	133900	72055210	9230	9230	9230	9230	0
378	20240402	133800	72055210	9230	9230	9230	9230	0
379	20240402	133700	72055210	9230	9230	9230	9230	0
380	20240402	133600	72055210	9230	9230	9230	9230	0
381	20240402	133500	72055210	9230	9230	9230	9230	0
382	20240402	133400	72055210	9230	9230	9230	9230	0
383	20240402	133300	72055210	9230	9230	9230	9230	0
384	20240402	133200	72055210	9230	9230	9230	9230	0
385	20240402	133100	72055210	9230	9230	9230	9230	0
386	20240402	133000	72055210	9230	9230	9230	9230	0
387	20240402	132900	72055210	9230	9230	9230	9230	0
388	20240402	132800	72055210	9230	9230	9230	9230	0
389	20240402	132700	72055210	9230	9230	9230	9230	0
390	20240402	132600	72055210	9230	9230	9230	9230	0
391	20240402	132500	72055210	9230	9230	9230	9230	0
392	20240402	132400	72055210	9230	9230	9230	9230	0
393	20240402	132300	72055210	9230	9230	9230	9230	0
394	20240402	132200	72055210	9230	9230	9230	9230	0
395	20240402	132100	72055210	9230	9230	9230	9230	0
396	20240402	132000	72055210	9230	9230	9230	9230	0
397	20240402	131900	72055210	9230	9230	9230	9230	0
398	20240402	131800	72055210	9230	9230	9230	9230	0
399	20240402	131700	72055210	9230	9230	9230	9230	0
400	20240402	131600	72055210	9230	9230	9230	9230	0
401	20240402	131500	72055210	9230	9230	9230	9230	5
402	20240402	131400	72009060	9230	9230	9230	9230	0
403	20240402	131300	72009060	9230	9230	9230	9230	0
404	20240402	131200	72009060	9230	9230	9230	9230	0
405	20240402	131100	72009060	9230	9230	9230	9230	0
406	20240402	131000	72009060	9230	9230	9230	9230	0
407	20240402	130900	72009060	9230	9230	9230	9230	0
408	20240402	130800	72009060	9230	9230	9230	9230	0
409	20240402	130700	72009060	9230	9230	9230	9230	0
410	20240402	130600	72009060	9230	9230	9230	9230	0
411	20240402	130500	72009060	9230	9230	9230	9230	0
412	20240402	130400	72009060	9230	9230	9230	9230	0
413	20240402	130300	72009060	9230	9230	9230	9230	0
414	20240402	130200	72009060	9230	9230	9230	9230	0
415	20240402	130100	72009060	9230	9230	9230	9230	0
416	20240402	130000	72009060	9230	9230	9230	9230	0
417	20240402	125900	72009060	9230	9230	9230	9230	0
418	20240402	125800	72009060	9230	9230	9230	9230	0
419	20240402	125700	72009060	9230	9230	9230	9230	0
420	20240402	125600	72009060	9230	9230	9230	9230	0
421	20240402	125500	72009060	9230	9230	9230	9230	0
422	20240402	125400	72009060	9230	9230	9230	9230	0
423	20240402	125300	72009060	9230	9230	9230	9230	0
424	20240402	125200	72009060	9230	9230	9230	9230	0
425	20240402	125100	72009060	9230	9230	9230	9230	0
426	20240402	125000	72009060	9230	9230	9230	9230	1
427	20240402	124900	71999830	9200	9200	9200	9200	0
428	20240402	124800	71999830	9200	9200	9200	9200	0
429	20240402	124700	71999830	9200	9200	9200	9200	0
430	20240402	124600	71999830	9200	9200	9200	9200	0
431	20240402	124500	71999830	9200	9200	9200	9200	0
432	20240402	124400	71999830	9200	9200	9200	9200	0
433	20240402	124300	71999830	9200	9200	9200	9200	0
434	20240402	124200	71999830	9200	9200	9200	9200	0
435	20240402	124100	71999830	9200	9200	9200	9200	0
436	20240402	124000	71999830	9200	9200	9200	9200	0
437	20240402	123900	71999830	9200	9200	9200	9200	0
438	20240402	123800	71999830	9200	9200	9200	9200	0
439	20240402	123700	71999830	9200	9200	9200	9200	0
440	20240402	123600	71999830	9200	9200	9200	9200	0
441	20240402	123500	71999830	9200	9200	9200	9200	0
442	20240402	123400	71999830	9200	9200	9200	9200	0
443	20240402	123300	71999830	9200	9200	9200	9200	0
444	20240402	123200	71999830	9200	9200	9200	9200	0
445	20240402	123100	71999830	9200	9200	9200	9200	0
446	20240402	123000	71999830	9200	9200	9200	9200	0
447	20240402	122900	71999830	9200	9200	9200	9200	0
448	20240402	122800	71999830	9200	9200	9200	9200	0
449	20240402	122700	71999830	9200	9200	9200	9200	0
450	20240402	122600	71999830	9200	9200	9200	9200	0
451	20240402	122500	71999830	9200	9200	9200	9200	0
452	20240402	122400	71999830	9200	9200	9200	9200	100
453	20240402	122300	71079830	9200	9200	9200	9200	30
454	20240402	122200	70803830	9210	9210	9210	9210	0
455	20240402	122100	70803830	9210	9210	9210	9210	0
456	20240402	122000	70803830	9210	9210	9210	9210	0
457	20240402	121900	70803830	9210	9210	9210	9210	0
458	20240402	121800	70803830	9210	9210	9210	9210	0
459	20240402	121700	70803830	9210	9210	9210	9210	0
460	20240402	121600	70803830	9210	9210	9210	9210	10
461	20240402	121500	70711730	9200	9200	9200	9200	0
462	20240402	121400	70711730	9200	9200	9200	9200	0
463	20240402	121300	70711730	9200	9200	9200	9200	0
464	20240402	121200	70711730	9200	9210	9210	9200	1397
465	20240402	121100	57854320	9220	9220	9220	9220	0
466	20240402	121000	57854320	9220	9220	9220	9220	0
467	20240402	120900	57854320	9220	9220	9220	9220	0
468	20240402	120800	57854320	9220	9220	9220	9220	0
469	20240402	120700	57854320	9220	9220	9220	9220	0
470	20240402	120600	57854320	9220	9220	9220	9220	0
471	20240402	120500	57854320	9220	9220	9220	9220	0
472	20240402	120400	57854320	9220	9220	9220	9220	0
473	20240402	120300	57854320	9220	9220	9220	9220	0
474	20240402	120200	57854320	9220	9220	9220	9220	0
475	20240402	120100	57854320	9220	9220	9220	9220	0
476	20240402	120000	57854320	9220	9220	9220	9220	0
477	20240402	115900	57854320	9220	9220	9220	9220	0
478	20240402	115800	57854320	9220	9220	9220	9220	0
479	20240402	115700	57854320	9220	9220	9220	9220	0
480	20240402	115600	57854320	9220	9220	9220	9220	0
481	20240402	115500	57854320	9220	9220	9220	9220	0
482	20240402	115400	57854320	9220	9220	9220	9220	0
483	20240402	115300	57854320	9220	9220	9220	9220	64
484	20240402	115200	57264240	9220	9220	9220	9220	0
485	20240402	115100	57264240	9220	9220	9220	9220	0
486	20240402	115000	57264240	9220	9220	9220	9220	0
487	20240402	114900	57264240	9220	9220	9220	9220	0
488	20240402	114800	57264240	9220	9220	9220	9220	0
489	20240402	114700	57264240	9220	9220	9220	9220	0
490	20240402	114600	57264240	9220	9220	9220	9220	0
491	20240402	114500	57264240	9220	9220	9220	9220	0
492	20240402	114400	57264240	9220	9220	9220	9220	0
493	20240402	114300	57264240	9220	9220	9220	9220	0
494	20240402	114200	57264240	9220	9220	9220	9220	0
495	20240402	114100	57264240	9220	9220	9220	9220	0
496	20240402	114000	57264240	9220	9220	9220	9220	0
497	20240402	113900	57264240	9220	9220	9220	9220	21
498	20240402	113800	57070620	9220	9220	9220	9220	0
499	20240402	113700	57070620	9220	9220	9220	9220	0
500	20240402	113600	57070620	9220	9220	9220	9220	0
501	20240402	113500	57070620	9220	9220	9220	9220	0
502	20240402	113400	57070620	9220	9220	9220	9220	0
503	20240402	113300	57070620	9220	9220	9220	9220	0
504	20240402	113200	57070620	9220	9220	9220	9220	0
505	20240402	113100	57070620	9220	9220	9220	9220	0
506	20240402	113000	57070620	9220	9220	9220	9220	0
507	20240402	112900	57070620	9220	9220	9220	9220	0
508	20240402	112800	57070620	9220	9220	9220	9220	216
509	20240402	112700	55079100	9210	9210	9210	9210	0
510	20240402	112600	55079100	9210	9220	9220	9210	156
511	20240402	112500	53641840	9220	9220	9220	9220	0
512	20240402	112400	53641840	9220	9220	9220	9220	0
513	20240402	112300	53641840	9220	9220	9220	9220	0
514	20240402	112200	53641840	9220	9220	9220	9220	0
515	20240402	112100	53641840	9220	9220	9220	9220	0
516	20240402	112000	53641840	9220	9220	9220	9220	0
517	20240402	111900	53641840	9220	9220	9220	9220	0
518	20240402	111800	53641840	9220	9220	9220	9220	0
519	20240402	111700	53641840	9220	9220	9220	9220	0
520	20240402	111600	53641840	9220	9220	9220	9220	0
521	20240402	111500	53641840	9220	9220	9220	9220	0
522	20240402	111400	53641840	9220	9220	9220	9220	50
523	20240402	111300	53180840	9210	9210	9210	9210	0
524	20240402	111200	53180840	9210	9210	9210	9210	0
525	20240402	111100	53180840	9210	9210	9210	9210	9
526	20240402	111000	53097950	9210	9210	9210	9210	0
527	20240402	110900	53097950	9210	9210	9210	9210	0
528	20240402	110800	53097950	9210	9210	9210	9210	0
529	20240402	110700	53097950	9210	9210	9210	9210	0
530	20240402	110600	53097950	9210	9210	9210	9210	0
531	20240402	110500	53097950	9210	9210	9210	9210	0
532	20240402	110400	53097950	9210	9210	9210	9210	0
533	20240402	110300	53097950	9210	9210	9210	9210	0
534	20240402	110200	53097950	9210	9210	9210	9210	0
535	20240402	110100	53097950	9210	9210	9210	9210	0
536	20240402	110000	53097950	9210	9210	9210	9210	0
537	20240402	105900	53097950	9210	9210	9210	9210	0
538	20240402	105800	53097950	9210	9210	9210	9210	0
539	20240402	105700	53097950	9210	9210	9210	9210	325
540	20240402	105600	50104700	9210	9210	9210	9210	0
541	20240402	105500	50104700	9210	9210	9210	9210	0
542	20240402	105400	50104700	9210	9210	9210	9210	0
543	20240402	105300	50104700	9210	9210	9210	9210	0
544	20240402	105200	50104700	9210	9210	9210	9210	0
545	20240402	105100	50104700	9210	9210	9210	9210	0
546	20240402	105000	50104700	9210	9210	9210	9210	0
547	20240402	104900	50104700	9210	9210	9210	9210	0
548	20240402	104800	50104700	9210	9210	9210	9210	0
549	20240402	104700	50104700	9210	9210	9210	9210	0
550	20240402	104600	50104700	9210	9210	9210	9210	0
551	20240402	104500	50104700	9210	9210	9210	9210	0
552	20240402	104400	50104700	9210	9210	9210	9210	0
553	20240402	104300	50104700	9210	9210	9210	9210	0
554	20240402	104200	50104700	9210	9210	9210	9210	0
555	20240402	104100	50104700	9210	9210	9210	9210	0
556	20240402	104000	50104700	9210	9210	9210	9210	0
557	20240402	103900	50104700	9210	9210	9210	9210	0
558	20240402	103800	50104700	9210	9210	9210	9210	8
559	20240402	103700	50031020	9260	9260	9260	9260	0
560	20240402	103600	50031020	9260	9260	9260	9260	0
561	20240402	103500	50031020	9260	9260	9260	9260	0
562	20240402	103400	50031020	9260	9260	9260	9260	0
563	20240402	103300	50031020	9260	9260	9260	9260	0
564	20240402	103200	50031020	9260	9260	9260	9260	0
565	20240402	103100	50031020	9260	9260	9260	9260	0
566	20240402	103000	50031020	9260	9260	9260	9260	0
567	20240402	102900	50031020	9260	9260	9260	9260	0
568	20240402	102800	50031020	9260	9260	9260	9260	0
569	20240402	102700	50031020	9260	9260	9260	9260	0
570	20240402	102600	50031020	9260	9260	9260	9260	0
571	20240402	102500	50031020	9260	9260	9260	9260	0
572	20240402	102400	50031020	9260	9260	9260	9260	0
573	20240402	102300	50031020	9260	9260	9260	9260	0
574	20240402	102200	50031020	9260	9260	9260	9260	0
575	20240402	102100	50031020	9260	9260	9260	9260	1
576	20240402	102000	50021760	9210	9210	9210	9210	0
577	20240402	101900	50021760	9210	9210	9210	9210	0
578	20240402	101800	50021760	9210	9210	9210	9210	0
579	20240402	101700	50021760	9210	9210	9210	9210	0
580	20240402	101600	50021760	9210	9210	9210	9210	0
581	20240402	101500	50021760	9210	9210	9210	9210	0
582	20240402	101400	50021760	9210	9210	9210	9210	0
583	20240402	101300	50021760	9210	9210	9210	9210	0
584	20240402	101200	50021760	9210	9210	9210	9210	0
585	20240402	101100	50021760	9210	9210	9210	9210	0
586	20240402	101000	50021760	9210	9210	9210	9210	0
587	20240402	100900	50021760	9210	9210	9210	9210	0
588	20240402	100800	50021760	9210	9210	9210	9210	0
589	20240402	100700	50021760	9210	9210	9210	9210	0
590	20240402	100600	50021760	9210	9210	9210	9210	0
591	20240402	100500	50021760	9210	9210	9210	9210	0
592	20240402	100400	50021760	9210	9210	9210	9210	0
593	20240402	100300	50021760	9210	9210	9210	9210	0
594	20240402	100200	50021760	9210	9210	9210	9210	0
595	20240402	100100	50021760	9210	9210	9210	9210	0
596	20240402	100000	50021760	9210	9210	9210	9210	1
597	20240402	095900	50012550	9210	9210	9210	9210	0
598	20240402	095800	50012550	9210	9210	9210	9210	0
599	20240402	095700	50012550	9210	9210	9210	9210	0
600	20240402	095600	50012550	9210	9210	9210	9210	0
601	20240402	095500	50012550	9210	9210	9210	9210	0
602	20240402	095400	50012550	9210	9210	9210	9210	0
603	20240402	095300	50012550	9210	9210	9210	9210	0
604	20240402	095200	50012550	9210	9210	9210	9210	0
605	20240402	095100	50012550	9210	9210	9210	9210	0
606	20240402	095000	50012550	9210	9210	9210	9210	0
607	20240402	094900	50012550	9210	9210	9210	9210	0
608	20240402	094800	50012550	9210	9210	9210	9210	0
609	20240402	094700	50012550	9210	9210	9210	9210	0
610	20240402	094600	50012550	9210	9220	9220	9210	100
611	20240402	094500	49091350	9220	9220	9220	9220	0
612	20240402	094400	49091350	9220	9220	9220	9220	10
613	20240402	094300	48999150	9260	9260	9260	9260	0
614	20240402	094200	48999150	9260	9260	9260	9260	0
615	20240402	094100	48999150	9260	9260	9260	9260	0
616	20240402	094000	48999150	9260	9260	9260	9260	0
617	20240402	093900	48999150	9260	9260	9260	9260	0
618	20240402	093800	48999150	9260	9260	9260	9260	0
619	20240402	093700	48999150	9260	9260	9260	9260	0
620	20240402	093600	48999150	9260	9260	9260	9260	0
621	20240402	093500	48999150	9260	9260	9260	9260	0
622	20240402	093400	48999150	9260	9260	9260	9260	205
623	20240402	093300	47100850	9270	9270	9290	9270	970
624	20240402	093200	38103110	9240	9240	9240	9240	38
625	20240402	093100	37751990	9210	9210	9210	9210	0
626	20240402	093000	37751990	9210	9210	9210	9210	0
627	20240402	092900	37751990	9210	9210	9210	9210	0
628	20240402	092800	37751990	9210	9210	9210	9210	0
629	20240402	092700	37751990	9210	9210	9210	9210	0
630	20240402	092600	37751990	9210	9210	9210	9210	0
631	20240402	092500	37751990	9210	9210	9210	9210	0
632	20240402	092400	37751990	9210	9210	9210	9210	0
633	20240402	092300	37751990	9210	9210	9210	9210	0
634	20240402	092200	37751990	9210	9210	9210	9210	56
635	20240402	092100	37236230	9270	9270	9270	9270	0
636	20240402	092000	37236230	9270	9270	9270	9270	0
637	20240402	091900	37236230	9270	9270	9270	9270	0
638	20240402	091800	37236230	9270	9270	9270	9270	0
639	20240402	091700	37236230	9270	9270	9270	9270	0
640	20240402	091600	37236230	9270	9270	9270	9270	0
641	20240402	091500	37236230	9270	9270	9270	9270	0
642	20240402	091400	37236230	9270	9270	9270	9270	0
643	20240402	091300	37236230	9270	9270	9270	9270	0
644	20240402	091200	37236230	9270	9270	9270	9270	0
645	20240402	091100	37236230	9270	9270	9270	9270	0
646	20240402	091000	37236230	9270	9190	9270	9190	327
647	20240402	090900	34230860	9190	9200	9200	9190	139
648	20240402	090800	32952600	9200	9220	9220	9200	3000
649	20240402	090700	5323240	9220	9220	9220	9220	47
650	20240402	090600	4889900	9230	9230	9230	9230	200
651	20240402	090500	3043900	9230	9230	9230	9230	0
652	20240402	090400	3043900	9230	9230	9230	9230	0
653	20240402	090300	3043900	9230	9230	9230	9230	0
654	20240402	090200	3043900	9230	9230	9230	9230	0
655	20240402	090100	3043900	9230	9230	9230	9230	0
656	20240402	090000	3043900	9230	9230	9230	9230	130