KissMeData/109860/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	195500	45482960	9200	9200	9200	9200	1310
3	20240409	195400	45482960	9200	9200	9200	9200	0
4	20240409	195300	45482960	9200	9200	9200	9200	0
5	20240409	195200	45482960	9200	9200	9200	9200	0
6	20240409	195100	45482960	9200	9200	9200	9200	0
7	20240409	195000	45482960	9200	9200	9200	9200	0
8	20240409	194900	45482960	9200	9200	9200	9200	0
9	20240409	194800	45482960	9200	9200	9200	9200	0
10	20240409	194700	45482960	9200	9200	9200	9200	0
11	20240409	194600	45482960	9200	9200	9200	9200	0
12	20240409	194500	45482960	9200	9200	9200	9200	0
13	20240409	194400	45482960	9200	9200	9200	9200	0
14	20240409	194300	45482960	9200	9200	9200	9200	0
15	20240409	194200	45482960	9200	9200	9200	9200	0
16	20240409	194100	45482960	9200	9200	9200	9200	0
17	20240409	194000	45482960	9200	9200	9200	9200	0
18	20240409	193900	45482960	9200	9200	9200	9200	0
19	20240409	193800	45482960	9200	9200	9200	9200	0
20	20240409	193700	45482960	9200	9200	9200	9200	0
21	20240409	193600	45482960	9200	9200	9200	9200	0
22	20240409	193500	45482960	9200	9200	9200	9200	0
23	20240409	193400	45482960	9200	9200	9200	9200	0
24	20240409	193300	45482960	9200	9200	9200	9200	0
25	20240409	193200	45482960	9200	9200	9200	9200	0
26	20240409	193100	45482960	9200	9200	9200	9200	0
27	20240409	193000	45482960	9200	9200	9200	9200	0
28	20240409	192900	45482960	9200	9200	9200	9200	0
29	20240409	192800	45482960	9200	9200	9200	9200	0
30	20240409	192700	45482960	9200	9200	9200	9200	0
31	20240409	192600	45482960	9200	9200	9200	9200	0
32	20240409	192500	45482960	9200	9200	9200	9200	1310
33	20240409	192400	45482960	9200	9200	9200	9200	0
34	20240409	192300	45482960	9200	9200	9200	9200	0
35	20240409	192200	45482960	9200	9200	9200	9200	0
36	20240409	192100	45482960	9200	9200	9200	9200	0
37	20240409	192000	45482960	9200	9200	9200	9200	0
38	20240409	191900	45482960	9200	9200	9200	9200	0
39	20240409	191800	45482960	9200	9200	9200	9200	0
40	20240409	191700	45482960	9200	9200	9200	9200	0
41	20240409	191600	45482960	9200	9200	9200	9200	0
42	20240409	191500	45482960	9200	9200	9200	9200	0
43	20240409	191400	45482960	9200	9200	9200	9200	0
44	20240409	191300	45482960	9200	9200	9200	9200	0
45	20240409	191200	45482960	9200	9200	9200	9200	0
46	20240409	191100	45482960	9200	9200	9200	9200	0
47	20240409	191000	45482960	9200	9200	9200	9200	0
48	20240409	190900	45482960	9200	9200	9200	9200	0
49	20240409	190800	45482960	9200	9200	9200	9200	0
50	20240409	190700	45482960	9200	9200	9200	9200	0
51	20240409	190600	45482960	9200	9200	9200	9200	0
52	20240409	190500	45482960	9200	9200	9200	9200	0
53	20240409	190400	45482960	9200	9200	9200	9200	0
54	20240409	190300	45482960	9200	9200	9200	9200	0
55	20240409	190200	45482960	9200	9200	9200	9200	0
56	20240409	190100	45482960	9200	9200	9200	9200	0
57	20240409	190000	45482960	9200	9200	9200	9200	0
58	20240409	185900	45482960	9200	9200	9200	9200	0
59	20240409	185800	45482960	9200	9200	9200	9200	0
60	20240409	185700	45482960	9200	9200	9200	9200	0
61	20240409	185600	45482960	9200	9200	9200	9200	0
62	20240409	185500	45482960	9200	9200	9200	9200	1310
63	20240409	185400	45482960	9200	9200	9200	9200	0
64	20240409	185300	45482960	9200	9200	9200	9200	0
65	20240409	185200	45482960	9200	9200	9200	9200	0
66	20240409	185100	45482960	9200	9200	9200	9200	0
67	20240409	185000	45482960	9200	9200	9200	9200	0
68	20240409	184900	45482960	9200	9200	9200	9200	0
69	20240409	184800	45482960	9200	9200	9200	9200	0
70	20240409	184700	45482960	9200	9200	9200	9200	0
71	20240409	184600	45482960	9200	9200	9200	9200	0
72	20240409	184500	45482960	9200	9200	9200	9200	0
73	20240409	184400	45482960	9200	9200	9200	9200	0
74	20240409	184300	45482960	9200	9200	9200	9200	0
75	20240409	184200	45482960	9200	9200	9200	9200	0
76	20240409	184100	45482960	9200	9200	9200	9200	0
77	20240409	184000	45482960	9200	9200	9200	9200	0
78	20240409	183900	45482960	9200	9200	9200	9200	0
79	20240409	183800	45482960	9200	9200	9200	9200	0
80	20240409	183700	45482960	9200	9200	9200	9200	0
81	20240409	183600	45482960	9200	9200	9200	9200	0
82	20240409	183500	45482960	9200	9200	9200	9200	0
83	20240409	183400	45482960	9200	9200	9200	9200	0
84	20240409	183300	45482960	9200	9200	9200	9200	0
85	20240409	183200	45482960	9200	9200	9200	9200	0
86	20240409	183100	45482960	9200	9200	9200	9200	0
87	20240409	183000	45482960	9200	9200	9200	9200	0
88	20240409	182900	45482960	9200	9200	9200	9200	0
89	20240409	182800	45482960	9200	9200	9200	9200	0
90	20240409	182700	45482960	9200	9200	9200	9200	0
91	20240409	182600	45482960	9200	9200	9200	9200	0
92	20240409	182500	45482960	9200	9200	9200	9200	1310
93	20240409	182400	45482960	9200	9200	9200	9200	0
94	20240409	182300	45482960	9200	9200	9200	9200	0
95	20240409	182200	45482960	9200	9200	9200	9200	0
96	20240409	182100	45482960	9200	9200	9200	9200	0
97	20240409	182000	45482960	9200	9200	9200	9200	0
98	20240409	181900	45482960	9200	9200	9200	9200	0
99	20240409	181800	45482960	9200	9200	9200	9200	0
100	20240409	181700	45482960	9200	9200	9200	9200	0
101	20240409	181600	45482960	9200	9200	9200	9200	0
102	20240409	181500	45482960	9200	9200	9200	9200	0
103	20240409	181400	45482960	9200	9200	9200	9200	0
104	20240409	181300	45482960	9200	9200	9200	9200	0
105	20240409	181200	45482960	9200	9200	9200	9200	0
106	20240409	181100	45482960	9200	9200	9200	9200	0
107	20240409	181000	45482960	9200	9200	9200	9200	0
108	20240409	180900	45482960	9200	9200	9200	9200	0
109	20240409	180800	45482960	9200	9200	9200	9200	0
110	20240409	180700	45482960	9200	9200	9200	9200	0
111	20240409	180600	45482960	9200	9200	9200	9200	0
112	20240409	180500	45482960	9200	9200	9200	9200	0
113	20240409	180400	45482960	9200	9200	9200	9200	0
114	20240409	180300	45482960	9200	9200	9200	9200	0
115	20240409	180200	45482960	9200	9200	9200	9200	0
116	20240409	180100	45482960	9200	9200	9200	9200	0
117	20240409	180000	45482960	9200	9200	9200	9200	0
118	20240409	175900	45482960	9200	9200	9200	9200	0
119	20240409	175800	45482960	9200	9200	9200	9200	0
120	20240409	175700	45482960	9200	9200	9200	9200	0
121	20240409	175600	45482960	9200	9200	9200	9200	0
122	20240409	175500	45482960	9200	9200	9200	9200	1310
123	20240409	175400	45482960	9200	9200	9200	9200	0
124	20240409	175300	45482960	9200	9200	9200	9200	0
125	20240409	175200	45482960	9200	9200	9200	9200	0
126	20240409	175100	45482960	9200	9200	9200	9200	0
127	20240409	175000	45482960	9200	9200	9200	9200	0
128	20240409	174900	45482960	9200	9200	9200	9200	0
129	20240409	174800	45482960	9200	9200	9200	9200	0
130	20240409	174700	45482960	9200	9200	9200	9200	0
131	20240409	174600	45482960	9200	9200	9200	9200	0
132	20240409	174500	45482960	9200	9200	9200	9200	0
133	20240409	174400	45482960	9200	9200	9200	9200	0
134	20240409	174300	45482960	9200	9200	9200	9200	0
135	20240409	174200	45482960	9200	9200	9200	9200	0
136	20240409	174100	45482960	9200	9200	9200	9200	0
137	20240409	174000	45482960	9200	9200	9200	9200	0
138	20240409	173900	45482960	9200	9200	9200	9200	0
139	20240409	173800	45482960	9200	9200	9200	9200	0
140	20240409	173700	45482960	9200	9200	9200	9200	0
141	20240409	173600	45482960	9200	9200	9200	9200	0
142	20240409	173500	45482960	9200	9200	9200	9200	0
143	20240409	173400	45482960	9200	9200	9200	9200	0
144	20240409	173300	45482960	9200	9200	9200	9200	0
145	20240409	173200	45482960	9200	9200	9200	9200	0
146	20240409	173100	45482960	9200	9200	9200	9200	0
147	20240409	173000	45482960	9200	9200	9200	9200	0
148	20240409	172900	45482960	9200	9200	9200	9200	0
149	20240409	172800	45482960	9200	9200	9200	9200	0
150	20240409	172700	45482960	9200	9200	9200	9200	0
151	20240409	172600	45482960	9200	9200	9200	9200	0
152	20240409	172500	45482960	9200	9200	9200	9200	1310
153	20240409	172400	45482960	9200	9200	9200	9200	0
154	20240409	172300	45482960	9200	9200	9200	9200	0
155	20240409	172200	45482960	9200	9200	9200	9200	0
156	20240409	172100	45482960	9200	9200	9200	9200	0
157	20240409	172000	45482960	9200	9200	9200	9200	0
158	20240409	171900	45482960	9200	9200	9200	9200	0
159	20240409	171800	45482960	9200	9200	9200	9200	0
160	20240409	171700	45482960	9200	9200	9200	9200	0
161	20240409	171600	45482960	9200	9200	9200	9200	0
162	20240409	171500	45482960	9200	9200	9200	9200	0
163	20240409	171400	45482960	9200	9200	9200	9200	0
164	20240409	171300	45482960	9200	9200	9200	9200	0
165	20240409	171200	45482960	9200	9200	9200	9200	0
166	20240409	171100	45482960	9200	9200	9200	9200	0
167	20240409	171000	45482960	9200	9200	9200	9200	0
168	20240409	170900	45482960	9200	9200	9200	9200	0
169	20240409	170800	45482960	9200	9200	9200	9200	0
170	20240409	170700	45482960	9200	9200	9200	9200	0
171	20240409	170600	45482960	9200	9200	9200	9200	0
172	20240409	170500	45482960	9200	9200	9200	9200	0
173	20240409	170400	45482960	9200	9200	9200	9200	0
174	20240409	170300	45482960	9200	9200	9200	9200	0
175	20240409	170200	45482960	9200	9200	9200	9200	0
176	20240409	170100	45482960	9200	9200	9200	9200	0
177	20240409	170000	45482960	9200	9200	9200	9200	0
178	20240409	165900	45482960	9200	9200	9200	9200	0
179	20240409	165800	45482960	9200	9200	9200	9200	0
180	20240409	165700	45482960	9200	9200	9200	9200	0
181	20240409	165600	45482960	9200	9200	9200	9200	0
182	20240409	165500	45482960	9200	9200	9200	9200	1310
183	20240409	165400	45482960	9200	9200	9200	9200	0
184	20240409	165300	45482960	9200	9200	9200	9200	0
185	20240409	165200	45482960	9200	9200	9200	9200	0
186	20240409	165100	45482960	9200	9200	9200	9200	0
187	20240409	165000	45482960	9200	9200	9200	9200	0
188	20240409	164900	45482960	9200	9200	9200	9200	0
189	20240409	164800	45482960	9200	9200	9200	9200	0
190	20240409	164700	45482960	9200	9200	9200	9200	0
191	20240409	164600	45482960	9200	9200	9200	9200	0
192	20240409	164500	45482960	9200	9200	9200	9200	0
193	20240409	164400	45482960	9200	9200	9200	9200	0
194	20240409	164300	45482960	9200	9200	9200	9200	0
195	20240409	164200	45482960	9200	9200	9200	9200	0
196	20240409	164100	45482960	9200	9200	9200	9200	0
197	20240409	164000	45482960	9200	9200	9200	9200	0
198	20240409	163900	45482960	9200	9200	9200	9200	0
199	20240409	163800	45482960	9200	9200	9200	9200	0
200	20240409	163700	45482960	9200	9200	9200	9200	0
201	20240409	163600	45482960	9200	9200	9200	9200	0
202	20240409	163500	45482960	9200	9200	9200	9200	0
203	20240409	163400	45482960	9200	9200	9200	9200	0
204	20240409	163300	45482960	9200	9200	9200	9200	0
205	20240409	163200	45482960	9200	9200	9200	9200	0
206	20240409	163100	45482960	9200	9200	9200	9200	0
207	20240409	163000	45482960	9200	9200	9200	9200	0
208	20240409	162900	45482960	9200	9200	9200	9200	0
209	20240409	162800	45482960	9200	9200	9200	9200	0
210	20240409	162700	45482960	9200	9200	9200	9200	0
211	20240409	162600	45482960	9200	9200	9200	9200	0
212	20240409	162500	45482960	9200	9200	9200	9200	1310
213	20240409	162400	45482960	9200	9200	9200	9200	0
214	20240409	162300	45482960	9200	9200	9200	9200	0
215	20240409	162200	45482960	9200	9200	9200	9200	0
216	20240409	162100	45482960	9200	9200	9200	9200	0
217	20240409	162000	45482960	9200	9200	9200	9200	0
218	20240409	161900	45482960	9200	9200	9200	9200	0
219	20240409	161800	45482960	9200	9200	9200	9200	0
220	20240409	161700	45482960	9200	9200	9200	9200	0
221	20240409	161600	45482960	9200	9200	9200	9200	0
222	20240409	161500	45482960	9200	9200	9200	9200	0
223	20240409	161400	45482960	9200	9200	9200	9200	0
224	20240409	161300	45482960	9200	9200	9200	9200	0
225	20240409	161200	45482960	9200	9200	9200	9200	0
226	20240409	161100	45482960	9200	9200	9200	9200	0
227	20240409	161000	45482960	9200	9200	9200	9200	0
228	20240409	160900	45482960	9200	9200	9200	9200	0
229	20240409	160800	45482960	9200	9200	9200	9200	0
230	20240409	160700	45482960	9200	9200	9200	9200	0
231	20240409	160600	45482960	9200	9200	9200	9200	0
232	20240409	160500	45482960	9200	9200	9200	9200	0
233	20240409	160400	45482960	9200	9200	9200	9200	0
234	20240409	160300	45482960	9200	9200	9200	9200	0
235	20240409	160200	45482960	9200	9200	9200	9200	0
236	20240409	160100	45482960	9200	9200	9200	9200	0
237	20240409	160000	45482960	9200	9200	9200	9200	0
238	20240409	155900	45482960	9200	9200	9200	9200	0
239	20240409	155800	45482960	9200	9200	9200	9200	0
240	20240409	155700	45482960	9200	9200	9200	9200	0
241	20240409	155600	45482960	9200	9200	9200	9200	0
242	20240409	155500	45482960	9200	9200	9200	9200	1310
243	20240409	155400	45482960	9200	9200	9200	9200	0
244	20240409	155300	45482960	9200	9200	9200	9200	0
245	20240409	155200	45482960	9200	9200	9200	9200	0
246	20240409	155100	45482960	9200	9200	9200	9200	0
247	20240409	155000	45482960	9200	9200	9200	9200	0
248	20240409	154900	45482960	9200	9200	9200	9200	0
249	20240409	154800	45482960	9200	9200	9200	9200	0
250	20240409	154700	45482960	9200	9200	9200	9200	0
251	20240409	154600	45482960	9200	9200	9200	9200	0
252	20240409	154500	45482960	9200	9200	9200	9200	0
253	20240409	154400	45482960	9200	9200	9200	9200	0
254	20240409	154300	45482960	9200	9200	9200	9200	0
255	20240409	154200	45482960	9200	9200	9200	9200	0
256	20240409	154100	45482960	9200	9200	9200	9200	0
257	20240409	154000	45482960	9200	9200	9200	9200	0
258	20240409	153900	45482960	9200	9200	9200	9200	0
259	20240409	153800	45482960	9200	9200	9200	9200	0
260	20240409	153700	45482960	9200	9200	9200	9200	0
261	20240409	153600	45482960	9200	9200	9200	9200	0
262	20240409	153500	45482960	9200	9200	9200	9200	0
263	20240409	153400	45482960	9200	9200	9200	9200	0
264	20240409	153300	45482960	9200	9200	9200	9200	0
265	20240409	153200	45482960	9200	9200	9200	9200	0
266	20240409	153100	45482960	9200	9200	9200	9200	0
267	20240409	153000	45482960	9200	9200	9200	9200	1310
268	20240409	152900	33430960	9200	9200	9200	9200	0
269	20240409	152800	33430960	9200	9200	9200	9200	0
270	20240409	152700	33430960	9200	9200	9200	9200	0
271	20240409	152600	33430960	9200	9200	9200	9200	0
272	20240409	152500	33430960	9200	9200	9200	9200	0
273	20240409	152400	33430960	9200	9200	9200	9200	0
274	20240409	152300	33430960	9200	9200	9200	9200	0
275	20240409	152200	33430960	9200	9200	9200	9200	0
276	20240409	152100	33430960	9200	9200	9200	9200	0
277	20240409	152000	33430960	9200	9200	9200	9200	0
278	20240409	151900	33430960	9200	9200	9200	9200	17
279	20240409	151800	33274560	9240	9240	9240	9240	1
280	20240409	151700	33265320	9210	9210	9210	9210	1
281	20240409	151600	33256110	9240	9220	9240	9220	2
282	20240409	151500	33237650	9230	9230	9230	9230	0
283	20240409	151400	33237650	9230	9230	9230	9230	0
284	20240409	151300	33237650	9230	9230	9230	9230	0
285	20240409	151200	33237650	9230	9230	9230	9230	0
286	20240409	151100	33237650	9230	9230	9230	9230	1
287	20240409	151000	33228420	9230	9230	9230	9230	0
288	20240409	150900	33228420	9230	9230	9230	9230	0
289	20240409	150800	33228420	9230	9230	9230	9230	3
290	20240409	150700	33200730	9240	9240	9240	9240	0
291	20240409	150600	33200730	9240	9240	9240	9240	0
292	20240409	150500	33200730	9240	9240	9240	9240	0
293	20240409	150400	33200730	9240	9240	9240	9240	0
294	20240409	150300	33200730	9240	9240	9240	9240	0
295	20240409	150200	33200730	9240	9240	9240	9240	0
296	20240409	150100	33200730	9240	9240	9240	9240	0
297	20240409	150000	33200730	9240	9240	9240	9240	0
298	20240409	145900	33200730	9240	9240	9240	9240	0
299	20240409	145800	33200730	9240	9240	9240	9240	0
300	20240409	145700	33200730	9240	9240	9240	9240	0
301	20240409	145600	33200730	9240	9240	9240	9240	0
302	20240409	145500	33200730	9240	9240	9240	9240	0
303	20240409	145400	33200730	9240	9240	9240	9240	0
304	20240409	145300	33200730	9240	9240	9240	9240	0
305	20240409	145200	33200730	9240	9240	9240	9240	0
306	20240409	145100	33200730	9240	9240	9240	9240	0
307	20240409	145000	33200730	9240	9240	9240	9240	0
308	20240409	144900	33200730	9240	9240	9240	9240	0
309	20240409	144800	33200730	9240	9240	9240	9240	0
310	20240409	144700	33200730	9240	9240	9240	9240	0
311	20240409	144600	33200730	9240	9240	9240	9240	0
312	20240409	144500	33200730	9240	9240	9240	9240	0
313	20240409	144400	33200730	9240	9240	9240	9240	0
314	20240409	144300	33200730	9240	9240	9240	9240	0
315	20240409	144200	33200730	9240	9240	9240	9240	0
316	20240409	144100	33200730	9240	9240	9240	9240	0
317	20240409	144000	33200730	9240	9240	9240	9240	0
318	20240409	143900	33200730	9240	9240	9240	9240	0
319	20240409	143800	33200730	9240	9200	9240	9200	33
320	20240409	143700	32897090	9200	9200	9200	9200	1
321	20240409	143600	32887890	9240	9240	9240	9240	0
322	20240409	143500	32887890	9240	9240	9240	9240	1
323	20240409	143400	32878650	9200	9200	9200	9200	800
324	20240409	143300	25518650	9200	9200	9200	9200	33
325	20240409	143200	25215050	9200	9200	9200	9200	0
326	20240409	143100	25215050	9200	9200	9200	9200	0
327	20240409	143000	25215050	9200	9200	9200	9200	0
328	20240409	142900	25215050	9200	9200	9200	9200	0
329	20240409	142800	25215050	9200	9200	9200	9200	35
330	20240409	142700	24893050	9210	9210	9210	9210	10
331	20240409	142600	24800950	9240	9240	9240	9240	0
332	20240409	142500	24800950	9240	9240	9240	9240	1
333	20240409	142400	24791710	9200	9200	9200	9200	0
334	20240409	142300	24791710	9200	9200	9200	9200	0
335	20240409	142200	24791710	9200	9200	9200	9200	0
336	20240409	142100	24791710	9200	9200	9200	9200	0
337	20240409	142000	24791710	9200	9220	9220	9200	1100
338	20240409	141900	14658210	9220	9220	9220	9220	0
339	20240409	141800	14658210	9220	9220	9220	9220	0
340	20240409	141700	14658210	9220	9220	9220	9220	0
341	20240409	141600	14658210	9220	9220	9220	9220	22
342	20240409	141500	14455370	9240	9240	9240	9240	0
343	20240409	141400	14455370	9240	9240	9240	9240	0
344	20240409	141300	14455370	9240	9240	9240	9240	0
345	20240409	141200	14455370	9240	9240	9240	9240	0
346	20240409	141100	14455370	9240	9240	9240	9240	0
347	20240409	141000	14455370	9240	9240	9240	9240	0
348	20240409	140900	14455370	9240	9240	9240	9240	0
349	20240409	140800	14455370	9240	9240	9240	9240	0
350	20240409	140700	14455370	9240	9240	9240	9240	0
351	20240409	140600	14455370	9240	9240	9240	9240	0
352	20240409	140500	14455370	9240	9240	9240	9240	0
353	20240409	140400	14455370	9240	9240	9240	9240	0
354	20240409	140300	14455370	9240	9240	9240	9240	0
355	20240409	140200	14455370	9240	9240	9240	9240	0
356	20240409	140100	14455370	9240	9240	9240	9240	0
357	20240409	140000	14455370	9240	9240	9240	9240	0
358	20240409	135900	14455370	9240	9240	9240	9240	0
359	20240409	135800	14455370	9240	9240	9240	9240	0
360	20240409	135700	14455370	9240	9240	9240	9240	0
361	20240409	135600	14455370	9240	9240	9240	9240	0
362	20240409	135500	14455370	9240	9240	9240	9240	0
363	20240409	135400	14455370	9240	9240	9240	9240	0
364	20240409	135300	14455370	9240	9240	9240	9240	0
365	20240409	135200	14455370	9240	9240	9240	9240	0
366	20240409	135100	14455370	9240	9240	9240	9240	0
367	20240409	135000	14455370	9240	9240	9240	9240	0
368	20240409	134900	14455370	9240	9240	9240	9240	0
369	20240409	134800	14455370	9240	9240	9240	9240	0
370	20240409	134700	14455370	9240	9240	9240	9240	0
371	20240409	134600	14455370	9240	9240	9240	9240	0
372	20240409	134500	14455370	9240	9240	9240	9240	0
373	20240409	134400	14455370	9240	9240	9240	9240	0
374	20240409	134300	14455370	9240	9240	9240	9240	0
375	20240409	134200	14455370	9240	9240	9240	9240	0
376	20240409	134100	14455370	9240	9240	9240	9240	0
377	20240409	134000	14455370	9240	9240	9240	9240	0
378	20240409	133900	14455370	9240	9240	9240	9240	0
379	20240409	133800	14455370	9240	9240	9240	9240	0
380	20240409	133700	14455370	9240	9240	9240	9240	0
381	20240409	133600	14455370	9240	9240	9240	9240	0
382	20240409	133500	14455370	9240	9240	9240	9240	0
383	20240409	133400	14455370	9240	9240	9240	9240	0
384	20240409	133300	14455370	9240	9240	9240	9240	0
385	20240409	133200	14455370	9240	9240	9240	9240	0
386	20240409	133100	14455370	9240	9240	9240	9240	0
387	20240409	133000	14455370	9240	9240	9240	9240	0
388	20240409	132900	14455370	9240	9240	9240	9240	0
389	20240409	132800	14455370	9240	9240	9240	9240	0
390	20240409	132700	14455370	9240	9240	9240	9240	0
391	20240409	132600	14455370	9240	9240	9240	9240	0
392	20240409	132500	14455370	9240	9240	9240	9240	0
393	20240409	132400	14455370	9240	9240	9240	9240	0
394	20240409	132300	14455370	9240	9240	9240	9240	0
395	20240409	132200	14455370	9240	9240	9240	9240	0
396	20240409	132100	14455370	9240	9240	9240	9240	0
397	20240409	132000	14455370	9240	9240	9240	9240	0
398	20240409	131900	14455370	9240	9240	9240	9240	0
399	20240409	131800	14455370	9240	9240	9240	9240	0
400	20240409	131700	14455370	9240	9240	9240	9240	20
401	20240409	131600	14270570	9240	9240	9240	9240	0
402	20240409	131500	14270570	9240	9240	9240	9240	0
403	20240409	131400	14270570	9240	9240	9240	9240	0
404	20240409	131300	14270570	9240	9240	9240	9240	0
405	20240409	131200	14270570	9240	9240	9240	9240	0
406	20240409	131100	14270570	9240	9240	9240	9240	0
407	20240409	131000	14270570	9240	9240	9240	9240	0
408	20240409	130900	14270570	9240	9240	9240	9240	0
409	20240409	130800	14270570	9240	9240	9240	9240	0
410	20240409	130700	14270570	9240	9240	9240	9240	0
411	20240409	130600	14270570	9240	9240	9240	9240	0
412	20240409	130500	14270570	9240	9240	9240	9240	0
413	20240409	130400	14270570	9240	9240	9240	9240	0
414	20240409	130300	14270570	9240	9240	9240	9240	0
415	20240409	130200	14270570	9240	9240	9240	9240	0
416	20240409	130100	14270570	9240	9240	9240	9240	0
417	20240409	130000	14270570	9240	9240	9240	9240	0
418	20240409	125900	14270570	9240	9240	9240	9240	0
419	20240409	125800	14270570	9240	9240	9240	9240	0
420	20240409	125700	14270570	9240	9240	9240	9240	0
421	20240409	125600	14270570	9240	9240	9240	9240	0
422	20240409	125500	14270570	9240	9240	9240	9240	0
423	20240409	125400	14270570	9240	9240	9240	9240	0
424	20240409	125300	14270570	9240	9240	9240	9240	0
425	20240409	125200	14270570	9240	9240	9240	9240	0
426	20240409	125100	14270570	9240	9240	9240	9240	0
427	20240409	125000	14270570	9240	9240	9240	9240	0
428	20240409	124900	14270570	9240	9240	9240	9240	0
429	20240409	124800	14270570	9240	9240	9240	9240	0
430	20240409	124700	14270570	9240	9240	9240	9240	0
431	20240409	124600	14270570	9240	9240	9240	9240	0
432	20240409	124500	14270570	9240	9240	9240	9240	0
433	20240409	124400	14270570	9240	9240	9240	9240	0
434	20240409	124300	14270570	9240	9240	9240	9240	0
435	20240409	124200	14270570	9240	9240	9240	9240	0
436	20240409	124100	14270570	9240	9240	9240	9240	0
437	20240409	124000	14270570	9240	9240	9240	9240	0
438	20240409	123900	14270570	9240	9240	9240	9240	0
439	20240409	123800	14270570	9240	9240	9240	9240	0
440	20240409	123700	14270570	9240	9240	9240	9240	0
441	20240409	123600	14270570	9240	9240	9240	9240	0
442	20240409	123500	14270570	9240	9240	9240	9240	0
443	20240409	123400	14270570	9240	9240	9240	9240	0
444	20240409	123300	14270570	9240	9240	9240	9240	0
445	20240409	123200	14270570	9240	9240	9240	9240	0
446	20240409	123100	14270570	9240	9240	9240	9240	0
447	20240409	123000	14270570	9240	9240	9240	9240	0
448	20240409	122900	14270570	9240	9240	9240	9240	0
449	20240409	122800	14270570	9240	9240	9240	9240	0
450	20240409	122700	14270570	9240	9240	9240	9240	0
451	20240409	122600	14270570	9240	9240	9240	9240	0
452	20240409	122500	14270570	9240	9240	9240	9240	0
453	20240409	122400	14270570	9240	9240	9240	9240	0
454	20240409	122300	14270570	9240	9240	9240	9240	1
455	20240409	122200	14261330	9240	9240	9240	9240	0
456	20240409	122100	14261330	9240	9240	9240	9240	0
457	20240409	122000	14261330	9240	9240	9240	9240	0
458	20240409	121900	14261330	9240	9240	9240	9240	0
459	20240409	121800	14261330	9240	9240	9240	9240	0
460	20240409	121700	14261330	9240	9240	9240	9240	0
461	20240409	121600	14261330	9240	9240	9240	9240	0
462	20240409	121500	14261330	9240	9240	9240	9240	0
463	20240409	121400	14261330	9240	9240	9240	9240	0
464	20240409	121300	14261330	9240	9240	9240	9240	0
465	20240409	121200	14261330	9240	9240	9240	9240	0
466	20240409	121100	14261330	9240	9240	9240	9240	0
467	20240409	121000	14261330	9240	9240	9240	9240	0
468	20240409	120900	14261330	9240	9240	9240	9240	0
469	20240409	120800	14261330	9240	9240	9240	9240	0
470	20240409	120700	14261330	9240	9240	9240	9240	0
471	20240409	120600	14261330	9240	9240	9240	9240	0
472	20240409	120500	14261330	9240	9240	9240	9240	0
473	20240409	120400	14261330	9240	9240	9240	9240	0
474	20240409	120300	14261330	9240	9240	9240	9240	0
475	20240409	120200	14261330	9240	9240	9240	9240	0
476	20240409	120100	14261330	9240	9240	9240	9240	0
477	20240409	120000	14261330	9240	9240	9240	9240	0
478	20240409	115900	14261330	9240	9240	9240	9240	0
479	20240409	115800	14261330	9240	9240	9240	9240	0
480	20240409	115700	14261330	9240	9240	9240	9240	0
481	20240409	115600	14261330	9240	9240	9240	9240	0
482	20240409	115500	14261330	9240	9240	9240	9240	0
483	20240409	115400	14261330	9240	9240	9240	9240	0
484	20240409	115300	14261330	9240	9240	9240	9240	0
485	20240409	115200	14261330	9240	9240	9240	9240	0
486	20240409	115100	14261330	9240	9240	9240	9240	0
487	20240409	115000	14261330	9240	9240	9240	9240	0
488	20240409	114900	14261330	9240	9240	9240	9240	0
489	20240409	114800	14261330	9240	9240	9240	9240	0
490	20240409	114700	14261330	9240	9240	9240	9240	0
491	20240409	114600	14261330	9240	9240	9240	9240	0
492	20240409	114500	14261330	9240	9240	9240	9240	0
493	20240409	114400	14261330	9240	9240	9240	9240	0
494	20240409	114300	14261330	9240	9240	9240	9240	0
495	20240409	114200	14261330	9240	9240	9240	9240	0
496	20240409	114100	14261330	9240	9240	9240	9240	0
497	20240409	114000	14261330	9240	9240	9240	9240	0
498	20240409	113900	14261330	9240	9240	9240	9240	0
499	20240409	113800	14261330	9240	9240	9240	9240	0
500	20240409	113700	14261330	9240	9240	9240	9240	0
501	20240409	113600	14261330	9240	9240	9240	9240	0
502	20240409	113500	14261330	9240	9240	9240	9240	0
503	20240409	113400	14261330	9240	9240	9240	9240	0
504	20240409	113300	14261330	9240	9240	9240	9240	0
505	20240409	113200	14261330	9240	9240	9240	9240	0
506	20240409	113100	14261330	9240	9240	9240	9240	0
507	20240409	113000	14261330	9240	9240	9240	9240	1
508	20240409	112900	14252090	9250	9250	9250	9250	0
509	20240409	112800	14252090	9250	9250	9250	9250	0
510	20240409	112700	14252090	9250	9250	9250	9250	0
511	20240409	112600	14252090	9250	9250	9250	9250	0
512	20240409	112500	14252090	9250	9250	9250	9250	0
513	20240409	112400	14252090	9250	9250	9250	9250	0
514	20240409	112300	14252090	9250	9250	9250	9250	0
515	20240409	112200	14252090	9250	9250	9250	9250	0
516	20240409	112100	14252090	9250	9250	9250	9250	0
517	20240409	112000	14252090	9250	9250	9250	9250	0
518	20240409	111900	14252090	9250	9250	9250	9250	0
519	20240409	111800	14252090	9250	9250	9250	9250	0
520	20240409	111700	14252090	9250	9250	9250	9250	0
521	20240409	111600	14252090	9250	9250	9250	9250	0
522	20240409	111500	14252090	9250	9250	9250	9250	0
523	20240409	111400	14252090	9250	9250	9250	9250	0
524	20240409	111300	14252090	9250	9250	9250	9250	0
525	20240409	111200	14252090	9250	9250	9250	9250	0
526	20240409	111100	14252090	9250	9250	9250	9250	0
527	20240409	111000	14252090	9250	9250	9250	9250	0
528	20240409	110900	14252090	9250	9250	9250	9250	0
529	20240409	110800	14252090	9250	9250	9250	9250	0
530	20240409	110700	14252090	9250	9250	9250	9250	0
531	20240409	110600	14252090	9250	9250	9250	9250	0
532	20240409	110500	14252090	9250	9250	9250	9250	0
533	20240409	110400	14252090	9250	9250	9250	9250	0
534	20240409	110300	14252090	9250	9250	9250	9250	0
535	20240409	110200	14252090	9250	9250	9250	9250	0
536	20240409	110100	14252090	9250	9250	9250	9250	0
537	20240409	110000	14252090	9250	9250	9250	9250	0
538	20240409	105900	14252090	9250	9250	9250	9250	0
539	20240409	105800	14252090	9250	9250	9250	9250	0
540	20240409	105700	14252090	9250	9250	9250	9250	0
541	20240409	105600	14252090	9250	9250	9250	9250	0
542	20240409	105500	14252090	9250	9250	9250	9250	0
543	20240409	105400	14252090	9250	9250	9250	9250	0
544	20240409	105300	14252090	9250	9250	9250	9250	0
545	20240409	105200	14252090	9250	9250	9250	9250	0
546	20240409	105100	14252090	9250	9250	9250	9250	0
547	20240409	105000	14252090	9250	9250	9250	9250	0
548	20240409	104900	14252090	9250	9250	9250	9250	0
549	20240409	104800	14252090	9250	9250	9250	9250	0
550	20240409	104700	14252090	9250	9250	9250	9250	0
551	20240409	104600	14252090	9250	9250	9250	9250	0
552	20240409	104500	14252090	9250	9250	9250	9250	0
553	20240409	104400	14252090	9250	9250	9250	9250	0
554	20240409	104300	14252090	9250	9250	9250	9250	0
555	20240409	104200	14252090	9250	9250	9250	9250	0
556	20240409	104100	14252090	9250	9250	9250	9250	0
557	20240409	104000	14252090	9250	9250	9250	9250	0
558	20240409	103900	14252090	9250	9250	9250	9250	0
559	20240409	103800	14252090	9250	9250	9250	9250	0
560	20240409	103700	14252090	9250	9250	9250	9250	0
561	20240409	103600	14252090	9250	9250	9250	9250	0
562	20240409	103500	14252090	9250	9250	9250	9250	0
563	20240409	103400	14252090	9250	9250	9250	9250	0
564	20240409	103300	14252090	9250	9250	9250	9250	0
565	20240409	103200	14252090	9250	9250	9250	9250	0
566	20240409	103100	14252090	9250	9250	9250	9250	1
567	20240409	103000	14242840	9210	9210	9210	9210	0
568	20240409	102900	14242840	9210	9210	9210	9210	0
569	20240409	102800	14242840	9210	9220	9220	9210	283
570	20240409	102700	11635580	9250	9250	9250	9250	0
571	20240409	102600	11635580	9250	9250	9250	9250	0
572	20240409	102500	11635580	9250	9250	9250	9250	0
573	20240409	102400	11635580	9250	9250	9250	9250	0
574	20240409	102300	11635580	9250	9250	9250	9250	0
575	20240409	102200	11635580	9250	9250	9250	9250	0
576	20240409	102100	11635580	9250	9250	9250	9250	0
577	20240409	102000	11635580	9250	9250	9250	9250	0
578	20240409	101900	11635580	9250	9250	9250	9250	0
579	20240409	101800	11635580	9250	9250	9250	9250	0
580	20240409	101700	11635580	9250	9250	9250	9250	0
581	20240409	101600	11635580	9250	9250	9250	9250	0
582	20240409	101500	11635580	9250	9250	9250	9250	0
583	20240409	101400	11635580	9250	9250	9250	9250	0
584	20240409	101300	11635580	9250	9250	9250	9250	0
585	20240409	101200	11635580	9250	9250	9250	9250	0
586	20240409	101100	11635580	9250	9250	9250	9250	0
587	20240409	101000	11635580	9250	9250	9250	9250	0
588	20240409	100900	11635580	9250	9250	9250	9250	0
589	20240409	100800	11635580	9250	9250	9250	9250	0
590	20240409	100700	11635580	9250	9250	9250	9250	0
591	20240409	100600	11635580	9250	9250	9250	9250	0
592	20240409	100500	11635580	9250	9250	9250	9250	1
593	20240409	100400	11626330	9220	9220	9220	9220	0
594	20240409	100300	11626330	9220	9220	9220	9220	0
595	20240409	100200	11626330	9220	9220	9220	9220	0
596	20240409	100100	11626330	9220	9220	9220	9220	0
597	20240409	100000	11626330	9220	9220	9220	9220	0
598	20240409	095900	11626330	9220	9220	9220	9220	0
599	20240409	095800	11626330	9220	9220	9220	9220	0
600	20240409	095700	11626330	9220	9220	9220	9220	0
601	20240409	095600	11626330	9220	9220	9220	9220	0
602	20240409	095500	11626330	9220	9220	9220	9220	0
603	20240409	095400	11626330	9220	9220	9220	9220	0
604	20240409	095300	11626330	9220	9220	9220	9220	0
605	20240409	095200	11626330	9220	9220	9220	9220	0
606	20240409	095100	11626330	9220	9220	9220	9220	0
607	20240409	095000	11626330	9220	9220	9220	9220	0
608	20240409	094900	11626330	9220	9220	9220	9220	0
609	20240409	094800	11626330	9220	9220	9220	9220	0
610	20240409	094700	11626330	9220	9220	9220	9220	0
611	20240409	094600	11626330	9220	9220	9220	9220	0
612	20240409	094500	11626330	9220	9220	9220	9220	0
613	20240409	094400	11626330	9220	9220	9220	9220	0
614	20240409	094300	11626330	9220	9220	9220	9220	0
615	20240409	094200	11626330	9220	9220	9220	9220	0
616	20240409	094100	11626330	9220	9220	9220	9220	0
617	20240409	094000	11626330	9220	9220	9220	9220	0
618	20240409	093900	11626330	9220	9220	9220	9220	0
619	20240409	093800	11626330	9220	9220	9220	9220	0
620	20240409	093700	11626330	9220	9220	9220	9220	0
621	20240409	093600	11626330	9220	9220	9220	9220	0
622	20240409	093500	11626330	9220	9220	9220	9220	0
623	20240409	093400	11626330	9220	9220	9220	9220	0
624	20240409	093300	11626330	9220	9220	9220	9220	0
625	20240409	093200	11626330	9220	9220	9220	9220	0
626	20240409	093100	11626330	9220	9220	9220	9220	0
627	20240409	093000	11626330	9220	9220	9220	9220	0
628	20240409	092900	11626330	9220	9220	9220	9220	0
629	20240409	092800	11626330	9220	9220	9220	9220	0
630	20240409	092700	11626330	9220	9220	9220	9220	0
631	20240409	092600	11626330	9220	9220	9220	9220	0
632	20240409	092500	11626330	9220	9220	9220	9220	777
633	20240409	092400	4462390	9220	9220	9220	9220	0
634	20240409	092300	4462390	9220	9220	9220	9220	0
635	20240409	092200	4462390	9220	9220	9220	9220	0
636	20240409	092100	4462390	9220	9220	9220	9220	0
637	20240409	092000	4462390	9220	9220	9220	9220	100
638	20240409	091900	3540390	9220	9220	9220	9220	9
639	20240409	091800	3457410	9220	9220	9220	9220	0
640	20240409	091700	3457410	9220	9220	9220	9220	0
641	20240409	091600	3457410	9220	9220	9220	9220	0
642	20240409	091500	3457410	9220	9220	9220	9220	1
643	20240409	091400	3448190	9210	9210	9210	9210	9
644	20240409	091300	3365300	9220	9220	9220	9220	0
645	20240409	091200	3365300	9220	9220	9220	9220	120
646	20240409	091100	2258900	9220	9220	9220	9220	63
647	20240409	091000	1678040	9220	9220	9220	9220	0
648	20240409	090900	1678040	9220	9220	9220	9220	0
649	20240409	090800	1678040	9220	9220	9220	9220	0
650	20240409	090700	1678040	9220	9220	9220	9220	82
651	20240409	090600	922000	9220	9220	9220	9220	100
652	20240409	090500	0	9240	9240	9240	9240	0
653	20240409	090400	0	9240	9240	9240	9240	0
654	20240409	090300	0	9240	9240	9240	9240	0
655	20240409	090200	0	9240	9240	9240	9240	0
656	20240409	090100	0	9240	9240	9240	9240	0
657	20240409	090000	0	9240	9240	9240	9240	0