KissMeData/263690/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	203000	162441480	9820	9820	9820	9820	99
3	20240415	202900	162441480	9820	9820	9820	9820	0
4	20240415	202800	162441480	9820	9820	9820	9820	0
5	20240415	202700	162441480	9820	9820	9820	9820	0
6	20240415	202600	162441480	9820	9820	9820	9820	0
7	20240415	202500	162441480	9820	9820	9820	9820	0
8	20240415	202400	162441480	9820	9820	9820	9820	0
9	20240415	202300	162441480	9820	9820	9820	9820	0
10	20240415	202200	162441480	9820	9820	9820	9820	0
11	20240415	202100	162441480	9820	9820	9820	9820	0
12	20240415	202000	162441480	9820	9820	9820	9820	0
13	20240415	201900	162441480	9820	9820	9820	9820	0
14	20240415	201800	162441480	9820	9820	9820	9820	0
15	20240415	201700	162441480	9820	9820	9820	9820	0
16	20240415	201600	162441480	9820	9820	9820	9820	0
17	20240415	201500	162441480	9820	9820	9820	9820	0
18	20240415	201400	162441480	9820	9820	9820	9820	0
19	20240415	201300	162441480	9820	9820	9820	9820	0
20	20240415	201200	162441480	9820	9820	9820	9820	0
21	20240415	201100	162441480	9820	9820	9820	9820	0
22	20240415	201000	162441480	9820	9820	9820	9820	0
23	20240415	200900	162441480	9820	9820	9820	9820	0
24	20240415	200800	162441480	9820	9820	9820	9820	0
25	20240415	200700	162441480	9820	9820	9820	9820	0
26	20240415	200600	162441480	9820	9820	9820	9820	0
27	20240415	200500	162441480	9820	9820	9820	9820	0
28	20240415	200400	162441480	9820	9820	9820	9820	0
29	20240415	200300	162441480	9820	9820	9820	9820	0
30	20240415	200200	162441480	9820	9820	9820	9820	0
31	20240415	200100	162441480	9820	9820	9820	9820	0
32	20240415	200000	162441480	9820	9820	9820	9820	99
33	20240415	195900	162441480	9820	9820	9820	9820	0
34	20240415	195800	162441480	9820	9820	9820	9820	0
35	20240415	195700	162441480	9820	9820	9820	9820	0
36	20240415	195600	162441480	9820	9820	9820	9820	0
37	20240415	195500	162441480	9820	9820	9820	9820	0
38	20240415	195400	162441480	9820	9820	9820	9820	0
39	20240415	195300	162441480	9820	9820	9820	9820	0
40	20240415	195200	162441480	9820	9820	9820	9820	0
41	20240415	195100	162441480	9820	9820	9820	9820	0
42	20240415	195000	162441480	9820	9820	9820	9820	0
43	20240415	194900	162441480	9820	9820	9820	9820	0
44	20240415	194800	162441480	9820	9820	9820	9820	0
45	20240415	194700	162441480	9820	9820	9820	9820	0
46	20240415	194600	162441480	9820	9820	9820	9820	0
47	20240415	194500	162441480	9820	9820	9820	9820	0
48	20240415	194400	162441480	9820	9820	9820	9820	0
49	20240415	194300	162441480	9820	9820	9820	9820	0
50	20240415	194200	162441480	9820	9820	9820	9820	0
51	20240415	194100	162441480	9820	9820	9820	9820	0
52	20240415	194000	162441480	9820	9820	9820	9820	0
53	20240415	193900	162441480	9820	9820	9820	9820	0
54	20240415	193800	162441480	9820	9820	9820	9820	0
55	20240415	193700	162441480	9820	9820	9820	9820	0
56	20240415	193600	162441480	9820	9820	9820	9820	0
57	20240415	193500	162441480	9820	9820	9820	9820	0
58	20240415	193400	162441480	9820	9820	9820	9820	0
59	20240415	193300	162441480	9820	9820	9820	9820	0
60	20240415	193200	162441480	9820	9820	9820	9820	0
61	20240415	193100	162441480	9820	9820	9820	9820	0
62	20240415	193000	162441480	9820	9820	9820	9820	99
63	20240415	192900	162441480	9820	9820	9820	9820	0
64	20240415	192800	162441480	9820	9820	9820	9820	0
65	20240415	192700	162441480	9820	9820	9820	9820	0
66	20240415	192600	162441480	9820	9820	9820	9820	0
67	20240415	192500	162441480	9820	9820	9820	9820	0
68	20240415	192400	162441480	9820	9820	9820	9820	0
69	20240415	192300	162441480	9820	9820	9820	9820	0
70	20240415	192200	162441480	9820	9820	9820	9820	0
71	20240415	192100	162441480	9820	9820	9820	9820	0
72	20240415	192000	162441480	9820	9820	9820	9820	0
73	20240415	191900	162441480	9820	9820	9820	9820	0
74	20240415	191800	162441480	9820	9820	9820	9820	0
75	20240415	191700	162441480	9820	9820	9820	9820	0
76	20240415	191600	162441480	9820	9820	9820	9820	0
77	20240415	191500	162441480	9820	9820	9820	9820	0
78	20240415	191400	162441480	9820	9820	9820	9820	0
79	20240415	191300	162441480	9820	9820	9820	9820	0
80	20240415	191200	162441480	9820	9820	9820	9820	0
81	20240415	191100	162441480	9820	9820	9820	9820	0
82	20240415	191000	162441480	9820	9820	9820	9820	0
83	20240415	190900	162441480	9820	9820	9820	9820	0
84	20240415	190800	162441480	9820	9820	9820	9820	0
85	20240415	190700	162441480	9820	9820	9820	9820	0
86	20240415	190600	162441480	9820	9820	9820	9820	0
87	20240415	190500	162441480	9820	9820	9820	9820	0
88	20240415	190400	162441480	9820	9820	9820	9820	0
89	20240415	190300	162441480	9820	9820	9820	9820	0
90	20240415	190200	162441480	9820	9820	9820	9820	0
91	20240415	190100	162441480	9820	9820	9820	9820	0
92	20240415	190000	162441480	9820	9820	9820	9820	99
93	20240415	185900	162441480	9820	9820	9820	9820	0
94	20240415	185800	162441480	9820	9820	9820	9820	0
95	20240415	185700	162441480	9820	9820	9820	9820	0
96	20240415	185600	162441480	9820	9820	9820	9820	0
97	20240415	185500	162441480	9820	9820	9820	9820	0
98	20240415	185400	162441480	9820	9820	9820	9820	0
99	20240415	185300	162441480	9820	9820	9820	9820	0
100	20240415	185200	162441480	9820	9820	9820	9820	0
101	20240415	185100	162441480	9820	9820	9820	9820	0
102	20240415	185000	162441480	9820	9820	9820	9820	0
103	20240415	184900	162441480	9820	9820	9820	9820	0
104	20240415	184800	162441480	9820	9820	9820	9820	0
105	20240415	184700	162441480	9820	9820	9820	9820	0
106	20240415	184600	162441480	9820	9820	9820	9820	0
107	20240415	184500	162441480	9820	9820	9820	9820	0
108	20240415	184400	162441480	9820	9820	9820	9820	0
109	20240415	184300	162441480	9820	9820	9820	9820	0
110	20240415	184200	162441480	9820	9820	9820	9820	0
111	20240415	184100	162441480	9820	9820	9820	9820	0
112	20240415	184000	162441480	9820	9820	9820	9820	0
113	20240415	183900	162441480	9820	9820	9820	9820	0
114	20240415	183800	162441480	9820	9820	9820	9820	0
115	20240415	183700	162441480	9820	9820	9820	9820	0
116	20240415	183600	162441480	9820	9820	9820	9820	0
117	20240415	183500	162441480	9820	9820	9820	9820	0
118	20240415	183400	162441480	9820	9820	9820	9820	0
119	20240415	183300	162441480	9820	9820	9820	9820	0
120	20240415	183200	162441480	9820	9820	9820	9820	0
121	20240415	183100	162441480	9820	9820	9820	9820	0
122	20240415	183000	162441480	9820	9820	9820	9820	99
123	20240415	182900	162441480	9820	9820	9820	9820	0
124	20240415	182800	162441480	9820	9820	9820	9820	0
125	20240415	182700	162441480	9820	9820	9820	9820	0
126	20240415	182600	162441480	9820	9820	9820	9820	0
127	20240415	182500	162441480	9820	9820	9820	9820	0
128	20240415	182400	162441480	9820	9820	9820	9820	0
129	20240415	182300	162441480	9820	9820	9820	9820	0
130	20240415	182200	162441480	9820	9820	9820	9820	0
131	20240415	182100	162441480	9820	9820	9820	9820	0
132	20240415	182000	162441480	9820	9820	9820	9820	0
133	20240415	181900	162441480	9820	9820	9820	9820	0
134	20240415	181800	162441480	9820	9820	9820	9820	0
135	20240415	181700	162441480	9820	9820	9820	9820	0
136	20240415	181600	162441480	9820	9820	9820	9820	0
137	20240415	181500	162441480	9820	9820	9820	9820	0
138	20240415	181400	162441480	9820	9820	9820	9820	0
139	20240415	181300	162441480	9820	9820	9820	9820	0
140	20240415	181200	162441480	9820	9820	9820	9820	0
141	20240415	181100	162441480	9820	9820	9820	9820	0
142	20240415	181000	162441480	9820	9820	9820	9820	0
143	20240415	180900	162441480	9820	9820	9820	9820	0
144	20240415	180800	162441480	9820	9820	9820	9820	0
145	20240415	180700	162441480	9820	9820	9820	9820	0
146	20240415	180600	162441480	9820	9820	9820	9820	0
147	20240415	180500	162441480	9820	9820	9820	9820	0
148	20240415	180400	162441480	9820	9820	9820	9820	0
149	20240415	180300	162441480	9820	9820	9820	9820	0
150	20240415	180200	162441480	9820	9820	9820	9820	0
151	20240415	180100	162441480	9820	9820	9820	9820	0
152	20240415	180000	162441480	9820	9820	9820	9820	99
153	20240415	175900	162441480	9820	9820	9820	9820	0
154	20240415	175800	162441480	9820	9820	9820	9820	0
155	20240415	175700	162441480	9820	9820	9820	9820	0
156	20240415	175600	162441480	9820	9820	9820	9820	0
157	20240415	175500	162441480	9820	9820	9820	9820	0
158	20240415	175400	162441480	9820	9820	9820	9820	0
159	20240415	175300	162441480	9820	9820	9820	9820	0
160	20240415	175200	162441480	9820	9820	9820	9820	0
161	20240415	175100	162441480	9820	9820	9820	9820	0
162	20240415	175000	162441480	9820	9820	9820	9820	0
163	20240415	174900	162441480	9820	9820	9820	9820	0
164	20240415	174800	162441480	9820	9820	9820	9820	0
165	20240415	174700	162441480	9820	9820	9820	9820	0
166	20240415	174600	162441480	9820	9820	9820	9820	0
167	20240415	174500	162441480	9820	9820	9820	9820	0
168	20240415	174400	162441480	9820	9820	9820	9820	0
169	20240415	174300	162441480	9820	9820	9820	9820	0
170	20240415	174200	162441480	9820	9820	9820	9820	0
171	20240415	174100	162441480	9820	9820	9820	9820	0
172	20240415	174000	162441480	9820	9820	9820	9820	0
173	20240415	173900	162441480	9820	9820	9820	9820	0
174	20240415	173800	162441480	9820	9820	9820	9820	0
175	20240415	173700	162441480	9820	9820	9820	9820	0
176	20240415	173600	162441480	9820	9820	9820	9820	0
177	20240415	173500	162441480	9820	9820	9820	9820	0
178	20240415	173400	162441480	9820	9820	9820	9820	0
179	20240415	173300	162441480	9820	9820	9820	9820	0
180	20240415	173200	162441480	9820	9820	9820	9820	0
181	20240415	173100	162441480	9820	9820	9820	9820	0
182	20240415	173000	162441480	9820	9820	9820	9820	99
183	20240415	172900	162441480	9820	9820	9820	9820	0
184	20240415	172800	162441480	9820	9820	9820	9820	0
185	20240415	172700	162441480	9820	9820	9820	9820	0
186	20240415	172600	162441480	9820	9820	9820	9820	0
187	20240415	172500	162441480	9820	9820	9820	9820	0
188	20240415	172400	162441480	9820	9820	9820	9820	0
189	20240415	172300	162441480	9820	9820	9820	9820	0
190	20240415	172200	162441480	9820	9820	9820	9820	0
191	20240415	172100	162441480	9820	9820	9820	9820	0
192	20240415	172000	162441480	9820	9820	9820	9820	0
193	20240415	171900	162441480	9820	9820	9820	9820	0
194	20240415	171800	162441480	9820	9820	9820	9820	0
195	20240415	171700	162441480	9820	9820	9820	9820	0
196	20240415	171600	162441480	9820	9820	9820	9820	0
197	20240415	171500	162441480	9820	9820	9820	9820	0
198	20240415	171400	162441480	9820	9820	9820	9820	0
199	20240415	171300	162441480	9820	9820	9820	9820	0
200	20240415	171200	162441480	9820	9820	9820	9820	0
201	20240415	171100	162441480	9820	9820	9820	9820	0
202	20240415	171000	162441480	9820	9820	9820	9820	0
203	20240415	170900	162441480	9820	9820	9820	9820	0
204	20240415	170800	162441480	9820	9820	9820	9820	0
205	20240415	170700	162441480	9820	9820	9820	9820	0
206	20240415	170600	162441480	9820	9820	9820	9820	0
207	20240415	170500	162441480	9820	9820	9820	9820	0
208	20240415	170400	162441480	9820	9820	9820	9820	0
209	20240415	170300	162441480	9820	9820	9820	9820	0
210	20240415	170200	162441480	9820	9820	9820	9820	0
211	20240415	170100	162441480	9820	9820	9820	9820	0
212	20240415	170000	162441480	9820	9820	9820	9820	99
213	20240415	165900	162441480	9820	9820	9820	9820	0
214	20240415	165800	162441480	9820	9820	9820	9820	0
215	20240415	165700	162441480	9820	9820	9820	9820	0
216	20240415	165600	162441480	9820	9820	9820	9820	0
217	20240415	165500	162441480	9820	9820	9820	9820	0
218	20240415	165400	162441480	9820	9820	9820	9820	0
219	20240415	165300	162441480	9820	9820	9820	9820	0
220	20240415	165200	162441480	9820	9820	9820	9820	0
221	20240415	165100	162441480	9820	9820	9820	9820	0
222	20240415	165000	162441480	9820	9820	9820	9820	0
223	20240415	164900	162441480	9820	9820	9820	9820	0
224	20240415	164800	162441480	9820	9820	9820	9820	0
225	20240415	164700	162441480	9820	9820	9820	9820	0
226	20240415	164600	162441480	9820	9820	9820	9820	0
227	20240415	164500	162441480	9820	9820	9820	9820	0
228	20240415	164400	162441480	9820	9820	9820	9820	0
229	20240415	164300	162441480	9820	9820	9820	9820	0
230	20240415	164200	162441480	9820	9820	9820	9820	0
231	20240415	164100	162441480	9820	9820	9820	9820	0
232	20240415	164000	162441480	9820	9820	9820	9820	0
233	20240415	163900	162441480	9820	9820	9820	9820	0
234	20240415	163800	162441480	9820	9820	9820	9820	0
235	20240415	163700	162441480	9820	9820	9820	9820	0
236	20240415	163600	162441480	9820	9820	9820	9820	0
237	20240415	163500	162441480	9820	9820	9820	9820	0
238	20240415	163400	162441480	9820	9820	9820	9820	0
239	20240415	163300	162441480	9820	9820	9820	9820	0
240	20240415	163200	162441480	9820	9820	9820	9820	0
241	20240415	163100	162441480	9820	9820	9820	9820	0
242	20240415	163000	162441480	9820	9820	9820	9820	99
243	20240415	162900	162441480	9820	9820	9820	9820	0
244	20240415	162800	162441480	9820	9820	9820	9820	0
245	20240415	162700	162441480	9820	9820	9820	9820	0
246	20240415	162600	162441480	9820	9820	9820	9820	0
247	20240415	162500	162441480	9820	9820	9820	9820	0
248	20240415	162400	162441480	9820	9820	9820	9820	0
249	20240415	162300	162441480	9820	9820	9820	9820	0
250	20240415	162200	162441480	9820	9820	9820	9820	0
251	20240415	162100	162441480	9820	9820	9820	9820	0
252	20240415	162000	162441480	9820	9820	9820	9820	0
253	20240415	161900	162441480	9820	9820	9820	9820	0
254	20240415	161800	162441480	9820	9820	9820	9820	0
255	20240415	161700	162441480	9820	9820	9820	9820	0
256	20240415	161600	162441480	9820	9820	9820	9820	0
257	20240415	161500	162441480	9820	9820	9820	9820	0
258	20240415	161400	162441480	9820	9820	9820	9820	0
259	20240415	161300	162441480	9820	9820	9820	9820	0
260	20240415	161200	162441480	9820	9820	9820	9820	0
261	20240415	161100	162441480	9820	9820	9820	9820	0
262	20240415	161000	162441480	9820	9820	9820	9820	0
263	20240415	160900	162441480	9820	9820	9820	9820	0
264	20240415	160800	162441480	9820	9820	9820	9820	0
265	20240415	160700	162441480	9820	9820	9820	9820	0
266	20240415	160600	162441480	9820	9820	9820	9820	0
267	20240415	160500	162441480	9820	9820	9820	9820	0
268	20240415	160400	162441480	9820	9820	9820	9820	0
269	20240415	160300	162441480	9820	9820	9820	9820	0
270	20240415	160200	162441480	9820	9820	9820	9820	0
271	20240415	160100	162441480	9820	9820	9820	9820	0
272	20240415	160000	162441480	9820	9820	9820	9820	99
273	20240415	155900	162441480	9820	9820	9820	9820	0
274	20240415	155800	162441480	9820	9820	9820	9820	0
275	20240415	155700	162441480	9820	9820	9820	9820	0
276	20240415	155600	162441480	9820	9820	9820	9820	0
277	20240415	155500	162441480	9820	9820	9820	9820	0
278	20240415	155400	162441480	9820	9820	9820	9820	0
279	20240415	155300	162441480	9820	9820	9820	9820	0
280	20240415	155200	162441480	9820	9820	9820	9820	0
281	20240415	155100	162441480	9820	9820	9820	9820	0
282	20240415	155000	162441480	9820	9820	9820	9820	0
283	20240415	154900	162441480	9820	9820	9820	9820	0
284	20240415	154800	162441480	9820	9820	9820	9820	0
285	20240415	154700	162441480	9820	9820	9820	9820	0
286	20240415	154600	162441480	9820	9820	9820	9820	0
287	20240415	154500	162441480	9820	9820	9820	9820	0
288	20240415	154400	162441480	9820	9820	9820	9820	0
289	20240415	154300	162441480	9820	9820	9820	9820	0
290	20240415	154200	162441480	9820	9820	9820	9820	0
291	20240415	154100	162441480	9820	9820	9820	9820	0
292	20240415	154000	162441480	9820	9820	9820	9820	0
293	20240415	153900	162441480	9820	9820	9820	9820	0
294	20240415	153800	162441480	9820	9820	9820	9820	0
295	20240415	153700	162441480	9820	9820	9820	9820	0
296	20240415	153600	162441480	9820	9820	9820	9820	0
297	20240415	153500	162441480	9820	9820	9820	9820	0
298	20240415	153400	162441480	9820	9820	9820	9820	0
299	20240415	153300	162441480	9820	9820	9820	9820	0
300	20240415	153200	162441480	9820	9820	9820	9820	0
301	20240415	153100	162441480	9820	9820	9820	9820	0
302	20240415	153000	162441480	9820	9820	9820	9820	198
303	20240415	152900	161469300	9790	9790	9790	9790	0
304	20240415	152800	161469300	9790	9790	9790	9790	0
305	20240415	152700	161469300	9790	9790	9790	9790	0
306	20240415	152600	161469300	9790	9790	9790	9790	0
307	20240415	152500	161469300	9790	9790	9790	9790	0
308	20240415	152400	161469300	9790	9790	9790	9790	0
309	20240415	152300	161469300	9790	9790	9790	9790	0
310	20240415	152200	161469300	9790	9790	9790	9790	0
311	20240415	152100	161469300	9790	9790	9790	9790	0
312	20240415	152000	161469300	9790	9790	9790	9790	0
313	20240415	151900	161469300	9790	9800	9800	9790	101
314	20240415	151800	160479530	9800	9800	9800	9800	3
315	20240415	151700	160450130	9840	9840	9840	9840	0
316	20240415	151600	160450130	9840	9840	9840	9840	0
317	20240415	151500	160450130	9840	9840	9840	9840	0
318	20240415	151400	160450130	9840	9840	9840	9840	0
319	20240415	151300	160450130	9840	9840	9840	9840	0
320	20240415	151200	160450130	9840	9840	9840	9840	0
321	20240415	151100	160450130	9840	9840	9840	9840	0
322	20240415	151000	160450130	9840	9840	9840	9840	0
323	20240415	150900	160450130	9840	9780	9840	9780	21
324	20240415	150800	160243550	9790	9790	9790	9790	0
325	20240415	150700	160243550	9790	9790	9790	9790	16
326	20240415	150600	160086910	9830	9830	9830	9830	0
327	20240415	150500	160086910	9830	9830	9830	9830	0
328	20240415	150400	160086910	9830	9830	9830	9830	0
329	20240415	150300	160086910	9830	9830	9830	9830	0
330	20240415	150200	160086910	9830	9830	9830	9830	0
331	20240415	150100	160086910	9830	9830	9830	9830	0
332	20240415	150000	160086910	9830	9830	9830	9830	0
333	20240415	145900	160086910	9830	9830	9830	9830	0
334	20240415	145800	160086910	9830	9830	9830	9830	0
335	20240415	145700	160086910	9830	9830	9830	9830	0
336	20240415	145600	160086910	9830	9830	9830	9830	0
337	20240415	145500	160086910	9830	9830	9830	9830	0
338	20240415	145400	160086910	9830	9830	9830	9830	0
339	20240415	145300	160086910	9830	9830	9830	9830	0
340	20240415	145200	160086910	9830	9830	9830	9830	0
341	20240415	145100	160086910	9830	9830	9830	9830	0
342	20240415	145000	160086910	9830	9830	9830	9830	0
343	20240415	144900	160086910	9830	9830	9830	9830	0
344	20240415	144800	160086910	9830	9830	9830	9830	0
345	20240415	144700	160086910	9830	9830	9830	9830	1
346	20240415	144600	160077080	9790	9790	9790	9790	0
347	20240415	144500	160077080	9790	9790	9790	9790	0
348	20240415	144400	160077080	9790	9790	9790	9790	0
349	20240415	144300	160077080	9790	9790	9790	9790	0
350	20240415	144200	160077080	9790	9790	9790	9790	0
351	20240415	144100	160077080	9790	9790	9790	9790	0
352	20240415	144000	160077080	9790	9790	9790	9790	340
353	20240415	143900	156748480	9800	9800	9800	9800	24
354	20240415	143800	156513280	9860	9860	9860	9860	0
355	20240415	143700	156513280	9860	9860	9860	9860	0
356	20240415	143600	156513280	9860	9860	9860	9860	21
357	20240415	143500	156306220	9800	9800	9800	9800	0
358	20240415	143400	156306220	9800	9800	9800	9800	0
359	20240415	143300	156306220	9800	9800	9800	9800	0
360	20240415	143200	156306220	9800	9800	9800	9800	0
361	20240415	143100	156306220	9800	9800	9800	9800	0
362	20240415	143000	156306220	9800	9800	9800	9800	0
363	20240415	142900	156306220	9800	9800	9800	9800	0
364	20240415	142800	156306220	9800	9800	9800	9800	0
365	20240415	142700	156306220	9800	9800	9800	9800	0
366	20240415	142600	156306220	9800	9800	9800	9800	0
367	20240415	142500	156306220	9800	9800	9800	9800	0
368	20240415	142400	156306220	9800	9800	9800	9800	0
369	20240415	142300	156306220	9800	9800	9800	9800	0
370	20240415	142200	156306220	9800	9800	9800	9800	0
371	20240415	142100	156306220	9800	9800	9800	9800	31
372	20240415	142000	156002420	9810	9810	9810	9810	0
373	20240415	141900	156002420	9810	9810	9810	9810	0
374	20240415	141800	156002420	9810	9810	9810	9810	0
375	20240415	141700	156002420	9810	9810	9810	9810	0
376	20240415	141600	156002420	9810	9810	9810	9810	9
377	20240415	141500	155914130	9810	9810	9810	9810	0
378	20240415	141400	155914130	9810	9810	9810	9810	0
379	20240415	141300	155914130	9810	9810	9810	9810	0
380	20240415	141200	155914130	9810	9810	9810	9810	0
381	20240415	141100	155914130	9810	9810	9810	9810	0
382	20240415	141000	155914130	9810	9810	9810	9810	0
383	20240415	140900	155914130	9810	9810	9810	9810	0
384	20240415	140800	155914130	9810	9810	9810	9810	131
385	20240415	140700	154629020	9870	9870	9870	9870	0
386	20240415	140600	154629020	9870	9870	9870	9870	0
387	20240415	140500	154629020	9870	9870	9870	9870	0
388	20240415	140400	154629020	9870	9870	9870	9870	0
389	20240415	140300	154629020	9870	9870	9870	9870	0
390	20240415	140200	154629020	9870	9870	9870	9870	0
391	20240415	140100	154629020	9870	9870	9870	9870	0
392	20240415	140000	154629020	9870	9870	9870	9870	0
393	20240415	135900	154629020	9870	9870	9870	9870	0
394	20240415	135800	154629020	9870	9870	9870	9870	0
395	20240415	135700	154629020	9870	9870	9870	9870	0
396	20240415	135600	154629020	9870	9870	9870	9870	0
397	20240415	135500	154629020	9870	9850	9870	9850	100
398	20240415	135400	153644000	9790	9790	9790	9790	0
399	20240415	135300	153644000	9790	9790	9790	9790	0
400	20240415	135200	153644000	9790	9790	9790	9790	0
401	20240415	135100	153644000	9790	9790	9790	9790	0
402	20240415	135000	153644000	9790	9820	9820	9790	1000
403	20240415	134900	143844000	9860	9860	9860	9860	0
404	20240415	134800	143844000	9860	9860	9860	9860	1000
405	20240415	134700	133984000	9860	9860	9860	9860	0
406	20240415	134600	133984000	9860	9860	9860	9860	0
407	20240415	134500	133984000	9860	9860	9860	9860	0
408	20240415	134400	133984000	9860	9840	9860	9840	100
409	20240415	134300	132999980	9790	9790	9790	9790	0
410	20240415	134200	132999980	9790	9790	9790	9790	0
411	20240415	134100	132999980	9790	9790	9790	9790	0
412	20240415	134000	132999980	9790	9790	9790	9790	0
413	20240415	133900	132999980	9790	9790	9790	9790	0
414	20240415	133800	132999980	9790	9820	9820	9790	1000
415	20240415	133700	123198860	9830	9830	9830	9830	0
416	20240415	133600	123198860	9830	9830	9830	9830	0
417	20240415	133500	123198860	9830	9830	9830	9830	0
418	20240415	133400	123198860	9830	9830	9830	9830	0
419	20240415	133300	123198860	9830	9830	9830	9830	0
420	20240415	133200	123198860	9830	9830	9830	9830	0
421	20240415	133100	123198860	9830	9830	9830	9830	0
422	20240415	133000	123198860	9830	9830	9830	9830	0
423	20240415	132900	123198860	9830	9830	9830	9830	0
424	20240415	132800	123198860	9830	9830	9830	9830	0
425	20240415	132700	123198860	9830	9830	9830	9830	0
426	20240415	132600	123198860	9830	9830	9830	9830	0
427	20240415	132500	123198860	9830	9830	9830	9830	0
428	20240415	132400	123198860	9830	9830	9830	9830	0
429	20240415	132300	123198860	9830	9830	9830	9830	0
430	20240415	132200	123198860	9830	9830	9830	9830	0
431	20240415	132100	123198860	9830	9820	9830	9820	126
432	20240415	132000	121960530	9960	9960	9960	9960	0
433	20240415	131900	121960530	9960	9960	9960	9960	0
434	20240415	131800	121960530	9960	9820	9960	9820	1000
435	20240415	131700	112071140	9830	9830	9830	9830	0
436	20240415	131600	112071140	9830	9830	9830	9830	0
437	20240415	131500	112071140	9830	9830	9830	9830	0
438	20240415	131400	112071140	9830	9830	9830	9830	0
439	20240415	131300	112071140	9830	9830	9830	9830	0
440	20240415	131200	112071140	9830	9830	9830	9830	0
441	20240415	131100	112071140	9830	9830	9830	9830	0
442	20240415	131000	112071140	9830	9830	9830	9830	0
443	20240415	130900	112071140	9830	9830	9830	9830	0
444	20240415	130800	112071140	9830	9830	9830	9830	45
445	20240415	130700	111628790	9830	9830	9830	9830	0
446	20240415	130600	111628790	9830	9830	9830	9830	0
447	20240415	130500	111628790	9830	9830	9830	9830	0
448	20240415	130400	111628790	9830	9830	9830	9830	0
449	20240415	130300	111628790	9830	9830	9830	9830	0
450	20240415	130200	111628790	9830	9830	9830	9830	0
451	20240415	130100	111628790	9830	9830	9830	9830	0
452	20240415	130000	111628790	9830	9830	9830	9830	1
453	20240415	125900	111618960	9800	9800	9800	9800	0
454	20240415	125800	111618960	9800	9800	9800	9800	0
455	20240415	125700	111618960	9800	9800	9800	9800	0
456	20240415	125600	111618960	9800	9800	9800	9800	0
457	20240415	125500	111618960	9800	9800	9800	9800	0
458	20240415	125400	111618960	9800	9800	9800	9800	0
459	20240415	125300	111618960	9800	9800	9800	9800	0
460	20240415	125200	111618960	9800	9800	9800	9800	0
461	20240415	125100	111618960	9800	9800	9800	9800	0
462	20240415	125000	111618960	9800	9800	9800	9800	0
463	20240415	124900	111618960	9800	9800	9800	9800	0
464	20240415	124800	111618960	9800	9800	9800	9800	0
465	20240415	124700	111618960	9800	9800	9800	9800	0
466	20240415	124600	111618960	9800	9800	9800	9800	0
467	20240415	124500	111618960	9800	9800	9800	9800	0
468	20240415	124400	111618960	9800	9800	9800	9800	500
469	20240415	124300	106718960	9830	9830	9830	9830	0
470	20240415	124200	106718960	9830	9830	9830	9830	0
471	20240415	124100	106718960	9830	9830	9830	9830	60
472	20240415	124000	106129160	9800	9800	9800	9800	0
473	20240415	123900	106129160	9800	9800	9800	9800	0
474	20240415	123800	106129160	9800	9800	9800	9800	0
475	20240415	123700	106129160	9800	9800	9800	9800	0
476	20240415	123600	106129160	9800	9800	9800	9800	0
477	20240415	123500	106129160	9800	9800	9800	9800	0
478	20240415	123400	106129160	9800	9800	9800	9800	0
479	20240415	123300	106129160	9800	9800	9800	9800	0
480	20240415	123200	106129160	9800	9800	9800	9800	521
481	20240415	123100	101023360	9790	9790	9790	9790	0
482	20240415	123000	101023360	9790	9790	9790	9790	0
483	20240415	122900	101023360	9790	9790	9790	9790	0
484	20240415	122800	101023360	9790	9790	9790	9790	163
485	20240415	122700	99427590	9790	9790	9790	9790	0
486	20240415	122600	99427590	9790	9790	9790	9790	0
487	20240415	122500	99427590	9790	9790	9790	9790	0
488	20240415	122400	99427590	9790	9790	9790	9790	101
489	20240415	122300	98438800	9790	9790	9790	9790	300
490	20240415	122200	95501800	9790	9790	9790	9790	200
491	20240415	122100	93543800	9790	9790	9790	9790	0
492	20240415	122000	93543800	9790	9790	9790	9790	209
493	20240415	121900	91497690	9790	9790	9790	9790	0
494	20240415	121800	91497690	9790	9790	9790	9790	0
495	20240415	121700	91497690	9790	9790	9790	9790	13
496	20240415	121600	91370420	9730	9730	9730	9730	0
497	20240415	121500	91370420	9730	9770	9770	9730	500
498	20240415	121400	86505280	9790	9790	9790	9790	0
499	20240415	121300	86505280	9790	9790	9790	9790	0
500	20240415	121200	86505280	9790	9790	9790	9790	0
501	20240415	121100	86505280	9790	9790	9790	9790	0
502	20240415	121000	86505280	9790	9790	9790	9790	1
503	20240415	120900	86495490	9790	9790	9790	9790	0
504	20240415	120800	86495490	9790	9790	9790	9790	0
505	20240415	120700	86495490	9790	9790	9790	9790	0
506	20240415	120600	86495490	9790	9790	9790	9790	0
507	20240415	120500	86495490	9790	9790	9790	9790	0
508	20240415	120400	86495490	9790	9790	9790	9790	0
509	20240415	120300	86495490	9790	9790	9790	9790	7
510	20240415	120200	86426960	9790	9790	9790	9790	0
511	20240415	120100	86426960	9790	9790	9790	9790	0
512	20240415	120000	86426960	9790	9790	9790	9790	0
513	20240415	115900	86426960	9790	9790	9790	9790	0
514	20240415	115800	86426960	9790	9790	9790	9790	0
515	20240415	115700	86426960	9790	9790	9790	9790	0
516	20240415	115600	86426960	9790	9790	9790	9790	0
517	20240415	115500	86426960	9790	9790	9790	9790	15
518	20240415	115400	86280110	9730	9730	9730	9730	0
519	20240415	115300	86280110	9730	9730	9730	9730	0
520	20240415	115200	86280110	9730	9730	9730	9730	0
521	20240415	115100	86280110	9730	9730	9730	9730	0
522	20240415	115000	86280110	9730	9730	9730	9730	0
523	20240415	114900	86280110	9730	9730	9730	9730	0
524	20240415	114800	86280110	9730	9730	9730	9730	0
525	20240415	114700	86280110	9730	9730	9730	9730	0
526	20240415	114600	86280110	9730	9730	9730	9730	0
527	20240415	114500	86280110	9730	9740	9740	9730	500
528	20240415	114400	81414590	9740	9740	9740	9740	0
529	20240415	114300	81414590	9740	9780	9780	9740	500
530	20240415	114200	76537710	9790	9790	9790	9790	0
531	20240415	114100	76537710	9790	9790	9790	9790	0
532	20240415	114000	76537710	9790	9790	9790	9790	0
533	20240415	113900	76537710	9790	9790	9790	9790	0
534	20240415	113800	76537710	9790	9790	9790	9790	0
535	20240415	113700	76537710	9790	9790	9790	9790	0
536	20240415	113600	76537710	9790	9790	9790	9790	0
537	20240415	113500	76537710	9790	9790	9790	9790	0
538	20240415	113400	76537710	9790	9790	9790	9790	0
539	20240415	113300	76537710	9790	9790	9790	9790	0
540	20240415	113200	76537710	9790	9790	9790	9790	0
541	20240415	113100	76537710	9790	9790	9790	9790	0
542	20240415	113000	76537710	9790	9790	9790	9790	0
543	20240415	112900	76537710	9790	9790	9790	9790	0
544	20240415	112800	76537710	9790	9790	9790	9790	0
545	20240415	112700	76537710	9790	9790	9790	9790	0
546	20240415	112600	76537710	9790	9790	9790	9790	0
547	20240415	112500	76537710	9790	9790	9790	9790	0
548	20240415	112400	76537710	9790	9790	9790	9790	0
549	20240415	112300	76537710	9790	9790	9790	9790	0
550	20240415	112200	76537710	9790	9790	9790	9790	0
551	20240415	112100	76537710	9790	9790	9790	9790	0
552	20240415	112000	76537710	9790	9790	9790	9790	0
553	20240415	111900	76537710	9790	9790	9790	9790	0
554	20240415	111800	76537710	9790	9790	9790	9790	0
555	20240415	111700	76537710	9790	9790	9790	9790	0
556	20240415	111600	76537710	9790	9790	9790	9790	0
557	20240415	111500	76537710	9790	9790	9790	9790	0
558	20240415	111400	76537710	9790	9790	9790	9790	0
559	20240415	111300	76537710	9790	9790	9790	9790	0
560	20240415	111200	76537710	9790	9790	9790	9790	0
561	20240415	111100	76537710	9790	9790	9790	9790	0
562	20240415	111000	76537710	9790	9790	9790	9790	0
563	20240415	110900	76537710	9790	9790	9790	9790	0
564	20240415	110800	76537710	9790	9790	9790	9790	0
565	20240415	110700	76537710	9790	9790	9790	9790	1
566	20240415	110600	76527920	9800	9800	9800	9800	0
567	20240415	110500	76527920	9800	9800	9800	9800	0
568	20240415	110400	76527920	9800	9800	9800	9800	0
569	20240415	110300	76527920	9800	9800	9800	9800	0
570	20240415	110200	76527920	9800	9800	9800	9800	0
571	20240415	110100	76527920	9800	9800	9800	9800	0
572	20240415	110000	76527920	9800	9800	9800	9800	0
573	20240415	105900	76527920	9800	9800	9800	9800	0
574	20240415	105800	76527920	9800	9800	9800	9800	0
575	20240415	105700	76527920	9800	9800	9800	9800	0
576	20240415	105600	76527920	9800	9800	9800	9800	1
577	20240415	105500	76518120	9870	9870	9870	9870	0
578	20240415	105400	76518120	9870	9870	9870	9870	0
579	20240415	105300	76518120	9870	9870	9870	9870	0
580	20240415	105200	76518120	9870	9870	9870	9870	0
581	20240415	105100	76518120	9870	9870	9870	9870	0
582	20240415	105000	76518120	9870	9870	9870	9870	0
583	20240415	104900	76518120	9870	9870	9870	9870	1
584	20240415	104800	76508250	9750	9810	9810	9750	1333
585	20240415	104700	63498530	9810	9810	9810	9810	98
586	20240415	104600	62537150	9810	9810	9810	9810	0
587	20240415	104500	62537150	9810	9810	9810	9810	0
588	20240415	104400	62537150	9810	9810	9810	9810	0
589	20240415	104300	62537150	9810	9810	9810	9810	0
590	20240415	104200	62537150	9810	9810	9810	9810	0
591	20240415	104100	62537150	9810	9810	9810	9810	0
592	20240415	104000	62537150	9810	9810	9810	9810	2
593	20240415	103900	62517530	9810	9810	9810	9810	0
594	20240415	103800	62517530	9810	9810	9810	9810	0
595	20240415	103700	62517530	9810	9810	9810	9810	0
596	20240415	103600	62517530	9810	9810	9810	9810	0
597	20240415	103500	62517530	9810	9810	9810	9810	0
598	20240415	103400	62517530	9810	9810	9810	9810	0
599	20240415	103300	62517530	9810	9810	9810	9810	0
600	20240415	103200	62517530	9810	9810	9810	9810	0
601	20240415	103100	62517530	9810	9820	9820	9810	124
602	20240415	103000	61300610	9830	9830	9830	9830	62
603	20240415	102900	60691150	9830	9830	9830	9830	0
604	20240415	102800	60691150	9830	9830	9830	9830	0
605	20240415	102700	60691150	9830	9830	9830	9830	0
606	20240415	102600	60691150	9830	9830	9830	9830	0
607	20240415	102500	60691150	9830	9830	9830	9830	0
608	20240415	102400	60691150	9830	9830	9830	9830	0
609	20240415	102300	60691150	9830	9830	9830	9830	0
610	20240415	102200	60691150	9830	9830	9830	9830	0
611	20240415	102100	60691150	9830	9840	9840	9830	731
612	20240415	102000	53505250	9840	9840	9840	9840	0
613	20240415	101900	53505250	9840	9840	9840	9840	0
614	20240415	101800	53505250	9840	9840	9840	9840	0
615	20240415	101700	53505250	9840	9840	9840	9840	0
616	20240415	101600	53505250	9840	9840	9840	9840	63
617	20240415	101500	52885330	9840	9840	9840	9840	20
618	20240415	101400	52688530	9900	9900	9900	9900	0
619	20240415	101300	52688530	9900	9900	9900	9900	0
620	20240415	101200	52688530	9900	9900	9900	9900	0
621	20240415	101100	52688530	9900	9900	9900	9900	0
622	20240415	101000	52688530	9900	9900	9900	9900	0
623	20240415	100900	52688530	9900	9900	9900	9900	0
624	20240415	100800	52688530	9900	9900	9900	9900	0
625	20240415	100700	52688530	9900	9900	9900	9900	0
626	20240415	100600	52688530	9900	9900	9900	9900	0
627	20240415	100500	52688530	9900	9900	9900	9900	0
628	20240415	100400	52688530	9900	9900	9900	9900	0
629	20240415	100300	52688530	9900	9900	9900	9900	0
630	20240415	100200	52688530	9900	9900	9900	9900	30
631	20240415	100100	52391530	9900	9900	9900	9900	0
632	20240415	100000	52391530	9900	9900	9900	9900	0
633	20240415	095900	52391530	9900	9900	9900	9900	2
634	20240415	095800	52371730	9830	9830	9830	9830	0
635	20240415	095700	52371730	9830	9830	9830	9830	0
636	20240415	095600	52371730	9830	9830	9830	9830	0
637	20240415	095500	52371730	9830	9830	9830	9830	0
638	20240415	095400	52371730	9830	9830	9830	9830	0
639	20240415	095300	52371730	9830	9850	9850	9830	276
640	20240415	095200	49658300	9850	9890	9890	9850	591
641	20240415	095100	43814130	9890	9890	9890	9890	433
642	20240415	095000	39531760	9870	9870	9870	9870	0
643	20240415	094900	39531760	9870	9870	9870	9870	0
644	20240415	094800	39531760	9870	9870	9870	9870	0
645	20240415	094700	39531760	9870	9870	9870	9870	0
646	20240415	094600	39531760	9870	9870	9870	9870	0
647	20240415	094500	39531760	9870	9870	9870	9870	8
648	20240415	094400	39452800	9890	9890	9890	9890	25
649	20240415	094300	39205550	9890	9890	9890	9890	0
650	20240415	094200	39205550	9890	9890	9890	9890	0
651	20240415	094100	39205550	9890	9890	9890	9890	0
652	20240415	094000	39205550	9890	9890	9890	9890	1
653	20240415	093900	39195660	9840	9840	9840	9840	0
654	20240415	093800	39195660	9840	9840	9840	9840	0
655	20240415	093700	39195660	9840	9840	9840	9840	0
656	20240415	093600	39195660	9840	9840	9840	9840	0
657	20240415	093500	39195660	9840	9840	9840	9840	0
658	20240415	093400	39195660	9840	9840	9840	9840	0
659	20240415	093300	39195660	9840	9840	9840	9840	0
660	20240415	093200	39195660	9840	9840	9840	9840	0
661	20240415	093100	39195660	9840	9840	9840	9840	0
662	20240415	093000	39195660	9840	9840	9840	9840	145
663	20240415	092900	37768860	9900	9900	9900	9900	0
664	20240415	092800	37768860	9900	9900	9900	9900	500
665	20240415	092700	32818860	9960	9960	9960	9960	0
666	20240415	092600	32818860	9960	9960	9960	9960	0
667	20240415	092500	32818860	9960	9960	9960	9960	0
668	20240415	092400	32818860	9960	9960	9960	9960	0
669	20240415	092300	32818860	9960	9960	9960	9960	0
670	20240415	092200	32818860	9960	9960	9960	9960	0
671	20240415	092100	32818860	9960	9960	9960	9960	0
672	20240415	092000	32818860	9960	9960	9960	9960	0
673	20240415	091900	32818860	9960	9960	9960	9960	0
674	20240415	091800	32818860	9960	9960	9960	9960	10
675	20240415	091700	32719260	9960	9960	9960	9960	1
676	20240415	091600	32709300	9990	9990	9990	9990	0
677	20240415	091500	32709300	9990	9990	9990	9990	0
678	20240415	091400	32709300	9990	9990	9990	9990	0
679	20240415	091300	32709300	9990	9990	9990	9990	0
680	20240415	091200	32709300	9990	9990	9990	9990	0
681	20240415	091100	32709300	9990	9990	9990	9990	0
682	20240415	091000	32709300	9990	9990	9990	9990	0
683	20240415	090900	32709300	9990	9990	9990	9990	0
684	20240415	090800	32709300	9990	9990	9990	9990	20
685	20240415	090700	32509500	10000	9820	10000	9820	2000
686	20240415	090600	12604280	9760	9760	9760	9760	0
687	20240415	090500	12604280	9760	9760	9760	9760	0
688	20240415	090400	12604280	9760	9770	9770	9760	91
689	20240415	090300	11716070	9780	9780	9780	9780	12
690	20240415	090200	11598710	9800	9840	9840	9800	121
691	20240415	090100	10408650	9870	9870	9870	9870	5
692	20240415	090000	10359300	9910	10010	10010	9910	1035