KissMeData/109860/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	195500	26784220	9200	9200	9200	9200	61
3	20240415	195400	26784220	9200	9200	9200	9200	0
4	20240415	195300	26784220	9200	9200	9200	9200	0
5	20240415	195200	26784220	9200	9200	9200	9200	0
6	20240415	195100	26784220	9200	9200	9200	9200	0
7	20240415	195000	26784220	9200	9200	9200	9200	0
8	20240415	194900	26784220	9200	9200	9200	9200	0
9	20240415	194800	26784220	9200	9200	9200	9200	0
10	20240415	194700	26784220	9200	9200	9200	9200	0
11	20240415	194600	26784220	9200	9200	9200	9200	0
12	20240415	194500	26784220	9200	9200	9200	9200	0
13	20240415	194400	26784220	9200	9200	9200	9200	0
14	20240415	194300	26784220	9200	9200	9200	9200	0
15	20240415	194200	26784220	9200	9200	9200	9200	0
16	20240415	194100	26784220	9200	9200	9200	9200	0
17	20240415	194000	26784220	9200	9200	9200	9200	0
18	20240415	193900	26784220	9200	9200	9200	9200	0
19	20240415	193800	26784220	9200	9200	9200	9200	0
20	20240415	193700	26784220	9200	9200	9200	9200	0
21	20240415	193600	26784220	9200	9200	9200	9200	0
22	20240415	193500	26784220	9200	9200	9200	9200	0
23	20240415	193400	26784220	9200	9200	9200	9200	0
24	20240415	193300	26784220	9200	9200	9200	9200	0
25	20240415	193200	26784220	9200	9200	9200	9200	0
26	20240415	193100	26784220	9200	9200	9200	9200	0
27	20240415	193000	26784220	9200	9200	9200	9200	0
28	20240415	192900	26784220	9200	9200	9200	9200	0
29	20240415	192800	26784220	9200	9200	9200	9200	0
30	20240415	192700	26784220	9200	9200	9200	9200	0
31	20240415	192600	26784220	9200	9200	9200	9200	0
32	20240415	192500	26784220	9200	9200	9200	9200	61
33	20240415	192400	26784220	9200	9200	9200	9200	0
34	20240415	192300	26784220	9200	9200	9200	9200	0
35	20240415	192200	26784220	9200	9200	9200	9200	0
36	20240415	192100	26784220	9200	9200	9200	9200	0
37	20240415	192000	26784220	9200	9200	9200	9200	0
38	20240415	191900	26784220	9200	9200	9200	9200	0
39	20240415	191800	26784220	9200	9200	9200	9200	0
40	20240415	191700	26784220	9200	9200	9200	9200	0
41	20240415	191600	26784220	9200	9200	9200	9200	0
42	20240415	191500	26784220	9200	9200	9200	9200	0
43	20240415	191400	26784220	9200	9200	9200	9200	0
44	20240415	191300	26784220	9200	9200	9200	9200	0
45	20240415	191200	26784220	9200	9200	9200	9200	0
46	20240415	191100	26784220	9200	9200	9200	9200	0
47	20240415	191000	26784220	9200	9200	9200	9200	0
48	20240415	190900	26784220	9200	9200	9200	9200	0
49	20240415	190800	26784220	9200	9200	9200	9200	0
50	20240415	190700	26784220	9200	9200	9200	9200	0
51	20240415	190600	26784220	9200	9200	9200	9200	0
52	20240415	190500	26784220	9200	9200	9200	9200	0
53	20240415	190400	26784220	9200	9200	9200	9200	0
54	20240415	190300	26784220	9200	9200	9200	9200	0
55	20240415	190200	26784220	9200	9200	9200	9200	0
56	20240415	190100	26784220	9200	9200	9200	9200	0
57	20240415	190000	26784220	9200	9200	9200	9200	0
58	20240415	185900	26784220	9200	9200	9200	9200	0
59	20240415	185800	26784220	9200	9200	9200	9200	0
60	20240415	185700	26784220	9200	9200	9200	9200	0
61	20240415	185600	26784220	9200	9200	9200	9200	0
62	20240415	185500	26784220	9200	9200	9200	9200	61
63	20240415	185400	26784220	9200	9200	9200	9200	0
64	20240415	185300	26784220	9200	9200	9200	9200	0
65	20240415	185200	26784220	9200	9200	9200	9200	0
66	20240415	185100	26784220	9200	9200	9200	9200	0
67	20240415	185000	26784220	9200	9200	9200	9200	0
68	20240415	184900	26784220	9200	9200	9200	9200	0
69	20240415	184800	26784220	9200	9200	9200	9200	0
70	20240415	184700	26784220	9200	9200	9200	9200	0
71	20240415	184600	26784220	9200	9200	9200	9200	0
72	20240415	184500	26784220	9200	9200	9200	9200	0
73	20240415	184400	26784220	9200	9200	9200	9200	0
74	20240415	184300	26784220	9200	9200	9200	9200	0
75	20240415	184200	26784220	9200	9200	9200	9200	0
76	20240415	184100	26784220	9200	9200	9200	9200	0
77	20240415	184000	26784220	9200	9200	9200	9200	0
78	20240415	183900	26784220	9200	9200	9200	9200	0
79	20240415	183800	26784220	9200	9200	9200	9200	0
80	20240415	183700	26784220	9200	9200	9200	9200	0
81	20240415	183600	26784220	9200	9200	9200	9200	0
82	20240415	183500	26784220	9200	9200	9200	9200	0
83	20240415	183400	26784220	9200	9200	9200	9200	0
84	20240415	183300	26784220	9200	9200	9200	9200	0
85	20240415	183200	26784220	9200	9200	9200	9200	0
86	20240415	183100	26784220	9200	9200	9200	9200	0
87	20240415	183000	26784220	9200	9200	9200	9200	0
88	20240415	182900	26784220	9200	9200	9200	9200	0
89	20240415	182800	26784220	9200	9200	9200	9200	0
90	20240415	182700	26784220	9200	9200	9200	9200	0
91	20240415	182600	26784220	9200	9200	9200	9200	0
92	20240415	182500	26784220	9200	9200	9200	9200	61
93	20240415	182400	26784220	9200	9200	9200	9200	0
94	20240415	182300	26784220	9200	9200	9200	9200	0
95	20240415	182200	26784220	9200	9200	9200	9200	0
96	20240415	182100	26784220	9200	9200	9200	9200	0
97	20240415	182000	26784220	9200	9200	9200	9200	0
98	20240415	181900	26784220	9200	9200	9200	9200	0
99	20240415	181800	26784220	9200	9200	9200	9200	0
100	20240415	181700	26784220	9200	9200	9200	9200	0
101	20240415	181600	26784220	9200	9200	9200	9200	0
102	20240415	181500	26784220	9200	9200	9200	9200	0
103	20240415	181400	26784220	9200	9200	9200	9200	0
104	20240415	181300	26784220	9200	9200	9200	9200	0
105	20240415	181200	26784220	9200	9200	9200	9200	0
106	20240415	181100	26784220	9200	9200	9200	9200	0
107	20240415	181000	26784220	9200	9200	9200	9200	0
108	20240415	180900	26784220	9200	9200	9200	9200	0
109	20240415	180800	26784220	9200	9200	9200	9200	0
110	20240415	180700	26784220	9200	9200	9200	9200	0
111	20240415	180600	26784220	9200	9200	9200	9200	0
112	20240415	180500	26784220	9200	9200	9200	9200	0
113	20240415	180400	26784220	9200	9200	9200	9200	0
114	20240415	180300	26784220	9200	9200	9200	9200	0
115	20240415	180200	26784220	9200	9200	9200	9200	0
116	20240415	180100	26784220	9200	9200	9200	9200	0
117	20240415	180000	26784220	9200	9200	9200	9200	0
118	20240415	175900	26784220	9200	9200	9200	9200	0
119	20240415	175800	26784220	9200	9200	9200	9200	0
120	20240415	175700	26784220	9200	9200	9200	9200	0
121	20240415	175600	26784220	9200	9200	9200	9200	0
122	20240415	175500	26784220	9200	9200	9200	9200	61
123	20240415	175400	26784220	9200	9200	9200	9200	0
124	20240415	175300	26784220	9200	9200	9200	9200	0
125	20240415	175200	26784220	9200	9200	9200	9200	0
126	20240415	175100	26784220	9200	9200	9200	9200	0
127	20240415	175000	26784220	9200	9200	9200	9200	0
128	20240415	174900	26784220	9200	9200	9200	9200	0
129	20240415	174800	26784220	9200	9200	9200	9200	0
130	20240415	174700	26784220	9200	9200	9200	9200	0
131	20240415	174600	26784220	9200	9200	9200	9200	0
132	20240415	174500	26784220	9200	9200	9200	9200	0
133	20240415	174400	26784220	9200	9200	9200	9200	0
134	20240415	174300	26784220	9200	9200	9200	9200	0
135	20240415	174200	26784220	9200	9200	9200	9200	0
136	20240415	174100	26784220	9200	9200	9200	9200	0
137	20240415	174000	26784220	9200	9200	9200	9200	0
138	20240415	173900	26784220	9200	9200	9200	9200	0
139	20240415	173800	26784220	9200	9200	9200	9200	0
140	20240415	173700	26784220	9200	9200	9200	9200	0
141	20240415	173600	26784220	9200	9200	9200	9200	0
142	20240415	173500	26784220	9200	9200	9200	9200	0
143	20240415	173400	26784220	9200	9200	9200	9200	0
144	20240415	173300	26784220	9200	9200	9200	9200	0
145	20240415	173200	26784220	9200	9200	9200	9200	0
146	20240415	173100	26784220	9200	9200	9200	9200	0
147	20240415	173000	26784220	9200	9200	9200	9200	0
148	20240415	172900	26784220	9200	9200	9200	9200	0
149	20240415	172800	26784220	9200	9200	9200	9200	0
150	20240415	172700	26784220	9200	9200	9200	9200	0
151	20240415	172600	26784220	9200	9200	9200	9200	0
152	20240415	172500	26784220	9200	9200	9200	9200	61
153	20240415	172400	26784220	9200	9200	9200	9200	0
154	20240415	172300	26784220	9200	9200	9200	9200	0
155	20240415	172200	26784220	9200	9200	9200	9200	0
156	20240415	172100	26784220	9200	9200	9200	9200	0
157	20240415	172000	26784220	9200	9200	9200	9200	0
158	20240415	171900	26784220	9200	9200	9200	9200	0
159	20240415	171800	26784220	9200	9200	9200	9200	0
160	20240415	171700	26784220	9200	9200	9200	9200	0
161	20240415	171600	26784220	9200	9200	9200	9200	0
162	20240415	171500	26784220	9200	9200	9200	9200	0
163	20240415	171400	26784220	9200	9200	9200	9200	0
164	20240415	171300	26784220	9200	9200	9200	9200	0
165	20240415	171200	26784220	9200	9200	9200	9200	0
166	20240415	171100	26784220	9200	9200	9200	9200	0
167	20240415	171000	26784220	9200	9200	9200	9200	0
168	20240415	170900	26784220	9200	9200	9200	9200	0
169	20240415	170800	26784220	9200	9200	9200	9200	0
170	20240415	170700	26784220	9200	9200	9200	9200	0
171	20240415	170600	26784220	9200	9200	9200	9200	0
172	20240415	170500	26784220	9200	9200	9200	9200	0
173	20240415	170400	26784220	9200	9200	9200	9200	0
174	20240415	170300	26784220	9200	9200	9200	9200	0
175	20240415	170200	26784220	9200	9200	9200	9200	0
176	20240415	170100	26784220	9200	9200	9200	9200	0
177	20240415	170000	26784220	9200	9200	9200	9200	0
178	20240415	165900	26784220	9200	9200	9200	9200	0
179	20240415	165800	26784220	9200	9200	9200	9200	0
180	20240415	165700	26784220	9200	9200	9200	9200	0
181	20240415	165600	26784220	9200	9200	9200	9200	0
182	20240415	165500	26784220	9200	9200	9200	9200	61
183	20240415	165400	26784220	9200	9200	9200	9200	0
184	20240415	165300	26784220	9200	9200	9200	9200	0
185	20240415	165200	26784220	9200	9200	9200	9200	0
186	20240415	165100	26784220	9200	9200	9200	9200	0
187	20240415	165000	26784220	9200	9200	9200	9200	0
188	20240415	164900	26784220	9200	9200	9200	9200	0
189	20240415	164800	26784220	9200	9200	9200	9200	0
190	20240415	164700	26784220	9200	9200	9200	9200	0
191	20240415	164600	26784220	9200	9200	9200	9200	0
192	20240415	164500	26784220	9200	9200	9200	9200	0
193	20240415	164400	26784220	9200	9200	9200	9200	0
194	20240415	164300	26784220	9200	9200	9200	9200	0
195	20240415	164200	26784220	9200	9200	9200	9200	0
196	20240415	164100	26784220	9200	9200	9200	9200	0
197	20240415	164000	26784220	9200	9200	9200	9200	0
198	20240415	163900	26784220	9200	9200	9200	9200	0
199	20240415	163800	26784220	9200	9200	9200	9200	0
200	20240415	163700	26784220	9200	9200	9200	9200	0
201	20240415	163600	26784220	9200	9200	9200	9200	0
202	20240415	163500	26784220	9200	9200	9200	9200	0
203	20240415	163400	26784220	9200	9200	9200	9200	0
204	20240415	163300	26784220	9200	9200	9200	9200	0
205	20240415	163200	26784220	9200	9200	9200	9200	0
206	20240415	163100	26784220	9200	9200	9200	9200	0
207	20240415	163000	26784220	9200	9200	9200	9200	0
208	20240415	162900	26784220	9200	9200	9200	9200	0
209	20240415	162800	26784220	9200	9200	9200	9200	0
210	20240415	162700	26784220	9200	9200	9200	9200	0
211	20240415	162600	26784220	9200	9200	9200	9200	0
212	20240415	162500	26784220	9200	9200	9200	9200	61
213	20240415	162400	26784220	9200	9200	9200	9200	0
214	20240415	162300	26784220	9200	9200	9200	9200	0
215	20240415	162200	26784220	9200	9200	9200	9200	0
216	20240415	162100	26784220	9200	9200	9200	9200	0
217	20240415	162000	26784220	9200	9200	9200	9200	0
218	20240415	161900	26784220	9200	9200	9200	9200	0
219	20240415	161800	26784220	9200	9200	9200	9200	0
220	20240415	161700	26784220	9200	9200	9200	9200	0
221	20240415	161600	26784220	9200	9200	9200	9200	0
222	20240415	161500	26784220	9200	9200	9200	9200	0
223	20240415	161400	26784220	9200	9200	9200	9200	0
224	20240415	161300	26784220	9200	9200	9200	9200	0
225	20240415	161200	26784220	9200	9200	9200	9200	0
226	20240415	161100	26784220	9200	9200	9200	9200	0
227	20240415	161000	26784220	9200	9200	9200	9200	0
228	20240415	160900	26784220	9200	9200	9200	9200	0
229	20240415	160800	26784220	9200	9200	9200	9200	0
230	20240415	160700	26784220	9200	9200	9200	9200	0
231	20240415	160600	26784220	9200	9200	9200	9200	0
232	20240415	160500	26784220	9200	9200	9200	9200	0
233	20240415	160400	26784220	9200	9200	9200	9200	0
234	20240415	160300	26784220	9200	9200	9200	9200	0
235	20240415	160200	26784220	9200	9200	9200	9200	0
236	20240415	160100	26784220	9200	9200	9200	9200	0
237	20240415	160000	26784220	9200	9200	9200	9200	0
238	20240415	155900	26784220	9200	9200	9200	9200	0
239	20240415	155800	26784220	9200	9200	9200	9200	0
240	20240415	155700	26784220	9200	9200	9200	9200	0
241	20240415	155600	26784220	9200	9200	9200	9200	0
242	20240415	155500	26784220	9200	9200	9200	9200	61
243	20240415	155400	26784220	9200	9200	9200	9200	0
244	20240415	155300	26784220	9200	9200	9200	9200	0
245	20240415	155200	26784220	9200	9200	9200	9200	0
246	20240415	155100	26784220	9200	9200	9200	9200	0
247	20240415	155000	26784220	9200	9200	9200	9200	0
248	20240415	154900	26784220	9200	9200	9200	9200	0
249	20240415	154800	26784220	9200	9200	9200	9200	0
250	20240415	154700	26784220	9200	9200	9200	9200	0
251	20240415	154600	26784220	9200	9200	9200	9200	0
252	20240415	154500	26784220	9200	9200	9200	9200	0
253	20240415	154400	26784220	9200	9200	9200	9200	0
254	20240415	154300	26784220	9200	9200	9200	9200	0
255	20240415	154200	26784220	9200	9200	9200	9200	0
256	20240415	154100	26784220	9200	9200	9200	9200	0
257	20240415	154000	26784220	9200	9200	9200	9200	0
258	20240415	153900	26784220	9200	9200	9200	9200	0
259	20240415	153800	26784220	9200	9200	9200	9200	0
260	20240415	153700	26784220	9200	9200	9200	9200	0
261	20240415	153600	26784220	9200	9200	9200	9200	0
262	20240415	153500	26784220	9200	9200	9200	9200	0
263	20240415	153400	26784220	9200	9200	9200	9200	0
264	20240415	153300	26784220	9200	9200	9200	9200	0
265	20240415	153200	26784220	9200	9200	9200	9200	0
266	20240415	153100	26784220	9200	9200	9200	9200	0
267	20240415	153000	26784220	9200	9200	9200	9200	61
268	20240415	152900	26223020	9180	9180	9180	9180	0
269	20240415	152800	26223020	9180	9180	9180	9180	0
270	20240415	152700	26223020	9180	9180	9180	9180	0
271	20240415	152600	26223020	9180	9180	9180	9180	0
272	20240415	152500	26223020	9180	9180	9180	9180	0
273	20240415	152400	26223020	9180	9180	9180	9180	0
274	20240415	152300	26223020	9180	9180	9180	9180	0
275	20240415	152200	26223020	9180	9180	9180	9180	0
276	20240415	152100	26223020	9180	9180	9180	9180	0
277	20240415	152000	26223020	9180	9180	9180	9180	0
278	20240415	151900	26223020	9180	9180	9180	9180	0
279	20240415	151800	26223020	9180	9180	9180	9180	0
280	20240415	151700	26223020	9180	9180	9180	9180	0
281	20240415	151600	26223020	9180	9180	9180	9180	0
282	20240415	151500	26223020	9180	9180	9180	9180	0
283	20240415	151400	26223020	9180	9180	9180	9180	0
284	20240415	151300	26223020	9180	9180	9180	9180	0
285	20240415	151200	26223020	9180	9180	9180	9180	0
286	20240415	151100	26223020	9180	9180	9180	9180	54
287	20240415	151000	25727300	9190	9190	9190	9190	0
288	20240415	150900	25727300	9190	9190	9190	9190	0
289	20240415	150800	25727300	9190	9190	9190	9190	0
290	20240415	150700	25727300	9190	9190	9190	9190	0
291	20240415	150600	25727300	9190	9190	9190	9190	0
292	20240415	150500	25727300	9190	9190	9190	9190	0
293	20240415	150400	25727300	9190	9190	9190	9190	0
294	20240415	150300	25727300	9190	9190	9190	9190	0
295	20240415	150200	25727300	9190	9190	9190	9190	1
296	20240415	150100	25718110	9190	9190	9190	9190	0
297	20240415	150000	25718110	9190	9190	9190	9190	0
298	20240415	145900	25718110	9190	9190	9190	9190	3
299	20240415	145800	25690540	9200	9200	9200	9200	1
300	20240415	145700	25681340	9200	9200	9200	9200	1
301	20240415	145600	25672140	9160	9160	9160	9160	0
302	20240415	145500	25672140	9160	9160	9160	9160	0
303	20240415	145400	25672140	9160	9160	9160	9160	0
304	20240415	145300	25672140	9160	9160	9160	9160	0
305	20240415	145200	25672140	9160	9160	9160	9160	0
306	20240415	145100	25672140	9160	9160	9160	9160	0
307	20240415	145000	25672140	9160	9160	9160	9160	0
308	20240415	144900	25672140	9160	9160	9160	9160	0
309	20240415	144800	25672140	9160	9160	9160	9160	0
310	20240415	144700	25672140	9160	9160	9160	9160	0
311	20240415	144600	25672140	9160	9160	9160	9160	0
312	20240415	144500	25672140	9160	9160	9160	9160	0
313	20240415	144400	25672140	9160	9160	9160	9160	0
314	20240415	144300	25672140	9160	9160	9160	9160	0
315	20240415	144200	25672140	9160	9160	9160	9160	0
316	20240415	144100	25672140	9160	9160	9160	9160	0
317	20240415	144000	25672140	9160	9160	9160	9160	0
318	20240415	143900	25672140	9160	9160	9160	9160	0
319	20240415	143800	25672140	9160	9160	9160	9160	0
320	20240415	143700	25672140	9160	9160	9160	9160	0
321	20240415	143600	25672140	9160	9160	9160	9160	0
322	20240415	143500	25672140	9160	9160	9160	9160	0
323	20240415	143400	25672140	9160	9160	9160	9160	0
324	20240415	143300	25672140	9160	9160	9160	9160	0
325	20240415	143200	25672140	9160	9160	9160	9160	0
326	20240415	143100	25672140	9160	9160	9160	9160	0
327	20240415	143000	25672140	9160	9160	9160	9160	0
328	20240415	142900	25672140	9160	9160	9160	9160	0
329	20240415	142800	25672140	9160	9160	9160	9160	0
330	20240415	142700	25672140	9160	9160	9160	9160	0
331	20240415	142600	25672140	9160	9160	9160	9160	0
332	20240415	142500	25672140	9160	9160	9160	9160	0
333	20240415	142400	25672140	9160	9160	9160	9160	0
334	20240415	142300	25672140	9160	9160	9160	9160	0
335	20240415	142200	25672140	9160	9160	9160	9160	0
336	20240415	142100	25672140	9160	9160	9160	9160	0
337	20240415	142000	25672140	9160	9160	9160	9160	0
338	20240415	141900	25672140	9160	9160	9160	9160	0
339	20240415	141800	25672140	9160	9160	9160	9160	0
340	20240415	141700	25672140	9160	9160	9160	9160	0
341	20240415	141600	25672140	9160	9160	9160	9160	0
342	20240415	141500	25672140	9160	9160	9160	9160	0
343	20240415	141400	25672140	9160	9160	9160	9160	0
344	20240415	141300	25672140	9160	9160	9160	9160	0
345	20240415	141200	25672140	9160	9160	9160	9160	0
346	20240415	141100	25672140	9160	9160	9160	9160	0
347	20240415	141000	25672140	9160	9160	9160	9160	0
348	20240415	140900	25672140	9160	9160	9160	9160	0
349	20240415	140800	25672140	9160	9160	9160	9160	0
350	20240415	140700	25672140	9160	9160	9160	9160	0
351	20240415	140600	25672140	9160	9160	9160	9160	0
352	20240415	140500	25672140	9160	9160	9160	9160	0
353	20240415	140400	25672140	9160	9160	9160	9160	0
354	20240415	140300	25672140	9160	9160	9160	9160	0
355	20240415	140200	25672140	9160	9160	9160	9160	0
356	20240415	140100	25672140	9160	9160	9160	9160	0
357	20240415	140000	25672140	9160	9160	9160	9160	0
358	20240415	135900	25672140	9160	9160	9160	9160	0
359	20240415	135800	25672140	9160	9160	9160	9160	0
360	20240415	135700	25672140	9160	9160	9160	9160	0
361	20240415	135600	25672140	9160	9160	9160	9160	0
362	20240415	135500	25672140	9160	9160	9160	9160	0
363	20240415	135400	25672140	9160	9160	9160	9160	0
364	20240415	135300	25672140	9160	9160	9160	9160	0
365	20240415	135200	25672140	9160	9160	9160	9160	0
366	20240415	135100	25672140	9160	9160	9160	9160	0
367	20240415	135000	25672140	9160	9160	9160	9160	0
368	20240415	134900	25672140	9160	9160	9160	9160	0
369	20240415	134800	25672140	9160	9160	9160	9160	0
370	20240415	134700	25672140	9160	9160	9160	9160	0
371	20240415	134600	25672140	9160	9160	9160	9160	0
372	20240415	134500	25672140	9160	9160	9160	9160	0
373	20240415	134400	25672140	9160	9160	9160	9160	0
374	20240415	134300	25672140	9160	9160	9160	9160	0
375	20240415	134200	25672140	9160	9160	9160	9160	0
376	20240415	134100	25672140	9160	9160	9160	9160	0
377	20240415	134000	25672140	9160	9160	9160	9160	0
378	20240415	133900	25672140	9160	9160	9160	9160	0
379	20240415	133800	25672140	9160	9160	9160	9160	0
380	20240415	133700	25672140	9160	9160	9160	9160	0
381	20240415	133600	25672140	9160	9160	9160	9160	0
382	20240415	133500	25672140	9160	9160	9160	9160	0
383	20240415	133400	25672140	9160	9160	9160	9160	0
384	20240415	133300	25672140	9160	9160	9160	9160	0
385	20240415	133200	25672140	9160	9160	9160	9160	0
386	20240415	133100	25672140	9160	9160	9160	9160	0
387	20240415	133000	25672140	9160	9160	9160	9160	0
388	20240415	132900	25672140	9160	9170	9170	9160	100
389	20240415	132800	24755770	9220	9220	9220	9220	0
390	20240415	132700	24755770	9220	9220	9220	9220	0
391	20240415	132600	24755770	9220	9220	9220	9220	0
392	20240415	132500	24755770	9220	9220	9220	9220	0
393	20240415	132400	24755770	9220	9220	9220	9220	0
394	20240415	132300	24755770	9220	9220	9220	9220	0
395	20240415	132200	24755770	9220	9220	9220	9220	0
396	20240415	132100	24755770	9220	9220	9220	9220	0
397	20240415	132000	24755770	9220	9220	9220	9220	0
398	20240415	131900	24755770	9220	9220	9220	9220	0
399	20240415	131800	24755770	9220	9220	9220	9220	0
400	20240415	131700	24755770	9220	9220	9220	9220	0
401	20240415	131600	24755770	9220	9220	9220	9220	0
402	20240415	131500	24755770	9220	9220	9220	9220	0
403	20240415	131400	24755770	9220	9220	9220	9220	0
404	20240415	131300	24755770	9220	9220	9220	9220	0
405	20240415	131200	24755770	9220	9220	9220	9220	0
406	20240415	131100	24755770	9220	9220	9220	9220	0
407	20240415	131000	24755770	9220	9220	9220	9220	0
408	20240415	130900	24755770	9220	9220	9220	9220	0
409	20240415	130800	24755770	9220	9220	9220	9220	0
410	20240415	130700	24755770	9220	9220	9220	9220	0
411	20240415	130600	24755770	9220	9220	9220	9220	0
412	20240415	130500	24755770	9220	9220	9220	9220	0
413	20240415	130400	24755770	9220	9220	9220	9220	0
414	20240415	130300	24755770	9220	9220	9220	9220	0
415	20240415	130200	24755770	9220	9220	9220	9220	0
416	20240415	130100	24755770	9220	9220	9220	9220	0
417	20240415	130000	24755770	9220	9220	9220	9220	0
418	20240415	125900	24755770	9220	9220	9220	9220	0
419	20240415	125800	24755770	9220	9220	9220	9220	0
420	20240415	125700	24755770	9220	9220	9220	9220	0
421	20240415	125600	24755770	9220	9220	9220	9220	0
422	20240415	125500	24755770	9220	9220	9220	9220	0
423	20240415	125400	24755770	9220	9220	9220	9220	0
424	20240415	125300	24755770	9220	9220	9220	9220	0
425	20240415	125200	24755770	9220	9220	9220	9220	0
426	20240415	125100	24755770	9220	9220	9220	9220	0
427	20240415	125000	24755770	9220	9220	9220	9220	0
428	20240415	124900	24755770	9220	9220	9220	9220	0
429	20240415	124800	24755770	9220	9220	9220	9220	0
430	20240415	124700	24755770	9220	9220	9220	9220	0
431	20240415	124600	24755770	9220	9220	9220	9220	0
432	20240415	124500	24755770	9220	9220	9220	9220	0
433	20240415	124400	24755770	9220	9220	9220	9220	0
434	20240415	124300	24755770	9220	9220	9220	9220	0
435	20240415	124200	24755770	9220	9220	9220	9220	0
436	20240415	124100	24755770	9220	9220	9220	9220	0
437	20240415	124000	24755770	9220	9220	9220	9220	0
438	20240415	123900	24755770	9220	9220	9220	9220	1
439	20240415	123800	24746550	9220	9220	9220	9220	0
440	20240415	123700	24746550	9220	9220	9220	9220	0
441	20240415	123600	24746550	9220	9220	9220	9220	0
442	20240415	123500	24746550	9220	9220	9220	9220	0
443	20240415	123400	24746550	9220	9220	9220	9220	0
444	20240415	123300	24746550	9220	9220	9220	9220	0
445	20240415	123200	24746550	9220	9220	9220	9220	0
446	20240415	123100	24746550	9220	9220	9220	9220	0
447	20240415	123000	24746550	9220	9220	9220	9220	0
448	20240415	122900	24746550	9220	9220	9220	9220	0
449	20240415	122800	24746550	9220	9220	9220	9220	0
450	20240415	122700	24746550	9220	9220	9220	9220	0
451	20240415	122600	24746550	9220	9220	9220	9220	0
452	20240415	122500	24746550	9220	9220	9220	9220	0
453	20240415	122400	24746550	9220	9220	9220	9220	0
454	20240415	122300	24746550	9220	9220	9220	9220	0
455	20240415	122200	24746550	9220	9220	9220	9220	0
456	20240415	122100	24746550	9220	9220	9220	9220	0
457	20240415	122000	24746550	9220	9220	9220	9220	0
458	20240415	121900	24746550	9220	9220	9220	9220	0
459	20240415	121800	24746550	9220	9220	9220	9220	0
460	20240415	121700	24746550	9220	9220	9220	9220	0
461	20240415	121600	24746550	9220	9220	9220	9220	0
462	20240415	121500	24746550	9220	9220	9220	9220	0
463	20240415	121400	24746550	9220	9220	9220	9220	0
464	20240415	121300	24746550	9220	9220	9220	9220	0
465	20240415	121200	24746550	9220	9220	9220	9220	0
466	20240415	121100	24746550	9220	9220	9220	9220	0
467	20240415	121000	24746550	9220	9220	9220	9220	0
468	20240415	120900	24746550	9220	9220	9220	9220	0
469	20240415	120800	24746550	9220	9220	9220	9220	0
470	20240415	120700	24746550	9220	9220	9220	9220	0
471	20240415	120600	24746550	9220	9220	9220	9220	0
472	20240415	120500	24746550	9220	9220	9220	9220	1
473	20240415	120400	24737330	9160	9160	9160	9160	0
474	20240415	120300	24737330	9160	9160	9160	9160	0
475	20240415	120200	24737330	9160	9160	9160	9160	0
476	20240415	120100	24737330	9160	9160	9160	9160	0
477	20240415	120000	24737330	9160	9160	9160	9160	0
478	20240415	115900	24737330	9160	9160	9160	9160	0
479	20240415	115800	24737330	9160	9160	9160	9160	0
480	20240415	115700	24737330	9160	9160	9160	9160	0
481	20240415	115600	24737330	9160	9160	9160	9160	0
482	20240415	115500	24737330	9160	9160	9160	9160	0
483	20240415	115400	24737330	9160	9160	9160	9160	0
484	20240415	115300	24737330	9160	9160	9160	9160	0
485	20240415	115200	24737330	9160	9160	9160	9160	0
486	20240415	115100	24737330	9160	9160	9160	9160	0
487	20240415	115000	24737330	9160	9160	9160	9160	1
488	20240415	114900	24728170	9170	9170	9170	9170	0
489	20240415	114800	24728170	9170	9170	9170	9170	0
490	20240415	114700	24728170	9170	9170	9170	9170	0
491	20240415	114600	24728170	9170	9170	9170	9170	0
492	20240415	114500	24728170	9170	9170	9170	9170	0
493	20240415	114400	24728170	9170	9170	9170	9170	0
494	20240415	114300	24728170	9170	9170	9170	9170	0
495	20240415	114200	24728170	9170	9170	9170	9170	0
496	20240415	114100	24728170	9170	9170	9170	9170	0
497	20240415	114000	24728170	9170	9170	9170	9170	0
498	20240415	113900	24728170	9170	9170	9170	9170	0
499	20240415	113800	24728170	9170	9170	9170	9170	0
500	20240415	113700	24728170	9170	9170	9170	9170	0
501	20240415	113600	24728170	9170	9170	9170	9170	0
502	20240415	113500	24728170	9170	9170	9170	9170	0
503	20240415	113400	24728170	9170	9170	9170	9170	0
504	20240415	113300	24728170	9170	9170	9170	9170	0
505	20240415	113200	24728170	9170	9170	9170	9170	0
506	20240415	113100	24728170	9170	9170	9170	9170	0
507	20240415	113000	24728170	9170	9170	9170	9170	0
508	20240415	112900	24728170	9170	9170	9170	9170	0
509	20240415	112800	24728170	9170	9170	9170	9170	0
510	20240415	112700	24728170	9170	9170	9170	9170	0
511	20240415	112600	24728170	9170	9170	9170	9170	0
512	20240415	112500	24728170	9170	9170	9170	9170	0
513	20240415	112400	24728170	9170	9170	9170	9170	0
514	20240415	112300	24728170	9170	9170	9170	9170	0
515	20240415	112200	24728170	9170	9170	9170	9170	0
516	20240415	112100	24728170	9170	9170	9170	9170	0
517	20240415	112000	24728170	9170	9170	9170	9170	0
518	20240415	111900	24728170	9170	9170	9170	9170	0
519	20240415	111800	24728170	9170	9170	9170	9170	0
520	20240415	111700	24728170	9170	9170	9170	9170	0
521	20240415	111600	24728170	9170	9170	9170	9170	0
522	20240415	111500	24728170	9170	9170	9170	9170	0
523	20240415	111400	24728170	9170	9170	9170	9170	0
524	20240415	111300	24728170	9170	9170	9170	9170	0
525	20240415	111200	24728170	9170	9170	9170	9170	0
526	20240415	111100	24728170	9170	9170	9170	9170	0
527	20240415	111000	24728170	9170	9170	9170	9170	0
528	20240415	110900	24728170	9170	9170	9170	9170	0
529	20240415	110800	24728170	9170	9170	9170	9170	0
530	20240415	110700	24728170	9170	9170	9170	9170	0
531	20240415	110600	24728170	9170	9170	9170	9170	0
532	20240415	110500	24728170	9170	9170	9170	9170	0
533	20240415	110400	24728170	9170	9170	9170	9170	0
534	20240415	110300	24728170	9170	9170	9170	9170	0
535	20240415	110200	24728170	9170	9170	9170	9170	3
536	20240415	110100	24700660	9170	9170	9170	9170	0
537	20240415	110000	24700660	9170	9170	9170	9170	0
538	20240415	105900	24700660	9170	9170	9170	9170	0
539	20240415	105800	24700660	9170	9170	9170	9170	0
540	20240415	105700	24700660	9170	9170	9170	9170	0
541	20240415	105600	24700660	9170	9170	9170	9170	0
542	20240415	105500	24700660	9170	9170	9170	9170	0
543	20240415	105400	24700660	9170	9170	9170	9170	0
544	20240415	105300	24700660	9170	9170	9170	9170	0
545	20240415	105200	24700660	9170	9170	9170	9170	0
546	20240415	105100	24700660	9170	9170	9170	9170	0
547	20240415	105000	24700660	9170	9170	9170	9170	0
548	20240415	104900	24700660	9170	9170	9170	9170	0
549	20240415	104800	24700660	9170	9170	9170	9170	0
550	20240415	104700	24700660	9170	9170	9170	9170	0
551	20240415	104600	24700660	9170	9170	9170	9170	0
552	20240415	104500	24700660	9170	9170	9170	9170	0
553	20240415	104400	24700660	9170	9170	9170	9170	0
554	20240415	104300	24700660	9170	9170	9170	9170	0
555	20240415	104200	24700660	9170	9170	9170	9170	0
556	20240415	104100	24700660	9170	9170	9170	9170	0
557	20240415	104000	24700660	9170	9170	9170	9170	0
558	20240415	103900	24700660	9170	9170	9170	9170	0
559	20240415	103800	24700660	9170	9170	9170	9170	0
560	20240415	103700	24700660	9170	9170	9170	9170	0
561	20240415	103600	24700660	9170	9170	9170	9170	0
562	20240415	103500	24700660	9170	9170	9170	9170	0
563	20240415	103400	24700660	9170	9170	9170	9170	0
564	20240415	103300	24700660	9170	9170	9170	9170	0
565	20240415	103200	24700660	9170	9170	9170	9170	0
566	20240415	103100	24700660	9170	9170	9170	9170	0
567	20240415	103000	24700660	9170	9170	9170	9170	0
568	20240415	102900	24700660	9170	9170	9170	9170	0
569	20240415	102800	24700660	9170	9170	9170	9170	0
570	20240415	102700	24700660	9170	9170	9170	9170	0
571	20240415	102600	24700660	9170	9170	9170	9170	0
572	20240415	102500	24700660	9170	9170	9170	9170	0
573	20240415	102400	24700660	9170	9170	9170	9170	0
574	20240415	102300	24700660	9170	9170	9170	9170	100
575	20240415	102200	23783660	9140	9140	9140	9140	0
576	20240415	102100	23783660	9140	9140	9140	9140	0
577	20240415	102000	23783660	9140	9140	9140	9140	0
578	20240415	101900	23783660	9140	9140	9140	9140	0
579	20240415	101800	23783660	9140	9140	9140	9140	0
580	20240415	101700	23783660	9140	9140	9140	9140	0
581	20240415	101600	23783660	9140	9140	9140	9140	0
582	20240415	101500	23783660	9140	9140	9140	9140	0
583	20240415	101400	23783660	9140	9140	9140	9140	0
584	20240415	101300	23783660	9140	9140	9140	9140	0
585	20240415	101200	23783660	9140	9140	9140	9140	0
586	20240415	101100	23783660	9140	9140	9140	9140	0
587	20240415	101000	23783660	9140	9140	9140	9140	1
588	20240415	100900	23774520	9140	9140	9140	9140	3
589	20240415	100800	23747100	9140	9140	9140	9140	0
590	20240415	100700	23747100	9140	9140	9140	9140	0
591	20240415	100600	23747100	9140	9140	9140	9140	0
592	20240415	100500	23747100	9140	9140	9140	9140	1
593	20240415	100400	23737960	9140	9140	9140	9140	0
594	20240415	100300	23737960	9140	9140	9140	9140	0
595	20240415	100200	23737960	9140	9140	9140	9140	0
596	20240415	100100	23737960	9140	9140	9140	9140	1
597	20240415	100000	23728820	9140	9140	9140	9140	1
598	20240415	095900	23719680	9140	9140	9140	9140	0
599	20240415	095800	23719680	9140	9140	9140	9140	0
600	20240415	095700	23719680	9140	9140	9140	9140	0
601	20240415	095600	23719680	9140	9140	9140	9140	0
602	20240415	095500	23719680	9140	9140	9140	9140	0
603	20240415	095400	23719680	9140	9140	9140	9140	0
604	20240415	095300	23719680	9140	9140	9140	9140	0
605	20240415	095200	23719680	9140	9140	9140	9140	0
606	20240415	095100	23719680	9140	9140	9140	9140	0
607	20240415	095000	23719680	9140	9140	9140	9140	0
608	20240415	094900	23719680	9140	9140	9140	9140	0
609	20240415	094800	23719680	9140	9140	9140	9140	0
610	20240415	094700	23719680	9140	9140	9140	9140	0
611	20240415	094600	23719680	9140	9140	9140	9140	0
612	20240415	094500	23719680	9140	9140	9140	9140	0
613	20240415	094400	23719680	9140	9140	9140	9140	0
614	20240415	094300	23719680	9140	9140	9140	9140	0
615	20240415	094200	23719680	9140	9140	9140	9140	0
616	20240415	094100	23719680	9140	9140	9140	9140	0
617	20240415	094000	23719680	9140	9140	9140	9140	0
618	20240415	093900	23719680	9140	9140	9140	9140	0
619	20240415	093800	23719680	9140	9140	9140	9140	0
620	20240415	093700	23719680	9140	9140	9140	9140	0
621	20240415	093600	23719680	9140	9140	9140	9140	0
622	20240415	093500	23719680	9140	9140	9140	9140	0
623	20240415	093400	23719680	9140	9140	9140	9140	10
624	20240415	093300	23628280	9140	9140	9140	9140	1
625	20240415	093200	23619140	9140	9140	9140	9140	0
626	20240415	093100	23619140	9140	9140	9140	9140	0
627	20240415	093000	23619140	9140	9140	9140	9140	0
628	20240415	092900	23619140	9140	9140	9140	9140	0
629	20240415	092800	23619140	9140	9140	9140	9140	0
630	20240415	092700	23619140	9140	9140	9140	9140	0
631	20240415	092600	23619140	9140	9140	9140	9140	0
632	20240415	092500	23619140	9140	9140	9140	9140	10
633	20240415	092400	23527740	9150	9150	9150	9150	0
634	20240415	092300	23527740	9150	9150	9150	9150	0
635	20240415	092200	23527740	9150	9150	9150	9150	0
636	20240415	092100	23527740	9150	9130	9150	9130	13
637	20240415	092000	23408990	9120	9120	9120	9120	0
638	20240415	091900	23408990	9120	9120	9120	9120	410
639	20240415	091800	19669790	9120	9120	9120	9120	0
640	20240415	091700	19669790	9120	9130	9130	9120	100
641	20240415	091600	18757640	9130	9130	9130	9130	0
642	20240415	091500	18757640	9130	9130	9130	9130	0
643	20240415	091400	18757640	9130	9130	9130	9130	0
644	20240415	091300	18757640	9130	9130	9130	9130	100
645	20240415	091200	17844640	9140	9140	9140	9140	0
646	20240415	091100	17844640	9140	9140	9140	9140	0
647	20240415	091000	17844640	9140	9140	9140	9140	0
648	20240415	090900	17844640	9140	9140	9140	9140	0
649	20240415	090800	17844640	9140	9140	9140	9140	0
650	20240415	090700	17844640	9140	9140	9140	9140	0
651	20240415	090600	17844640	9140	9140	9140	9140	0
652	20240415	090500	17844640	9140	9140	9140	9140	0
653	20240415	090400	17844640	9140	9150	9150	9140	1656
654	20240415	090300	2703310	9160	9160	9160	9160	191
655	20240415	090200	953750	9170	9170	9170	9170	1
656	20240415	090100	944580	9170	9170	9170	9170	0
657	20240415	090000	944580	9170	9240	9240	9170	103