KissMeData/109860/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	195500	96629750	9200	9200	9200	9200	16
3	20240416	195400	96629750	9200	9200	9200	9200	0
4	20240416	195300	96629750	9200	9200	9200	9200	0
5	20240416	195200	96629750	9200	9200	9200	9200	0
6	20240416	195100	96629750	9200	9200	9200	9200	0
7	20240416	195000	96629750	9200	9200	9200	9200	0
8	20240416	194900	96629750	9200	9200	9200	9200	0
9	20240416	194800	96629750	9200	9200	9200	9200	0
10	20240416	194700	96629750	9200	9200	9200	9200	0
11	20240416	194600	96629750	9200	9200	9200	9200	0
12	20240416	194500	96629750	9200	9200	9200	9200	0
13	20240416	194400	96629750	9200	9200	9200	9200	0
14	20240416	194300	96629750	9200	9200	9200	9200	0
15	20240416	194200	96629750	9200	9200	9200	9200	0
16	20240416	194100	96629750	9200	9200	9200	9200	0
17	20240416	194000	96629750	9200	9200	9200	9200	0
18	20240416	193900	96629750	9200	9200	9200	9200	0
19	20240416	193800	96629750	9200	9200	9200	9200	0
20	20240416	193700	96629750	9200	9200	9200	9200	0
21	20240416	193600	96629750	9200	9200	9200	9200	0
22	20240416	193500	96629750	9200	9200	9200	9200	0
23	20240416	193400	96629750	9200	9200	9200	9200	0
24	20240416	193300	96629750	9200	9200	9200	9200	0
25	20240416	193200	96629750	9200	9200	9200	9200	0
26	20240416	193100	96629750	9200	9200	9200	9200	0
27	20240416	193000	96629750	9200	9200	9200	9200	0
28	20240416	192900	96629750	9200	9200	9200	9200	0
29	20240416	192800	96629750	9200	9200	9200	9200	0
30	20240416	192700	96629750	9200	9200	9200	9200	0
31	20240416	192600	96629750	9200	9200	9200	9200	0
32	20240416	192500	96629750	9200	9200	9200	9200	16
33	20240416	192400	96629750	9200	9200	9200	9200	0
34	20240416	192300	96629750	9200	9200	9200	9200	0
35	20240416	192200	96629750	9200	9200	9200	9200	0
36	20240416	192100	96629750	9200	9200	9200	9200	0
37	20240416	192000	96629750	9200	9200	9200	9200	0
38	20240416	191900	96629750	9200	9200	9200	9200	0
39	20240416	191800	96629750	9200	9200	9200	9200	0
40	20240416	191700	96629750	9200	9200	9200	9200	0
41	20240416	191600	96629750	9200	9200	9200	9200	0
42	20240416	191500	96629750	9200	9200	9200	9200	0
43	20240416	191400	96629750	9200	9200	9200	9200	0
44	20240416	191300	96629750	9200	9200	9200	9200	0
45	20240416	191200	96629750	9200	9200	9200	9200	0
46	20240416	191100	96629750	9200	9200	9200	9200	0
47	20240416	191000	96629750	9200	9200	9200	9200	0
48	20240416	190900	96629750	9200	9200	9200	9200	0
49	20240416	190800	96629750	9200	9200	9200	9200	0
50	20240416	190700	96629750	9200	9200	9200	9200	0
51	20240416	190600	96629750	9200	9200	9200	9200	0
52	20240416	190500	96629750	9200	9200	9200	9200	0
53	20240416	190400	96629750	9200	9200	9200	9200	0
54	20240416	190300	96629750	9200	9200	9200	9200	0
55	20240416	190200	96629750	9200	9200	9200	9200	0
56	20240416	190100	96629750	9200	9200	9200	9200	0
57	20240416	190000	96629750	9200	9200	9200	9200	0
58	20240416	185900	96629750	9200	9200	9200	9200	0
59	20240416	185800	96629750	9200	9200	9200	9200	0
60	20240416	185700	96629750	9200	9200	9200	9200	0
61	20240416	185600	96629750	9200	9200	9200	9200	0
62	20240416	185500	96629750	9200	9200	9200	9200	16
63	20240416	185400	96629750	9200	9200	9200	9200	0
64	20240416	185300	96629750	9200	9200	9200	9200	0
65	20240416	185200	96629750	9200	9200	9200	9200	0
66	20240416	185100	96629750	9200	9200	9200	9200	0
67	20240416	185000	96629750	9200	9200	9200	9200	0
68	20240416	184900	96629750	9200	9200	9200	9200	0
69	20240416	184800	96629750	9200	9200	9200	9200	0
70	20240416	184700	96629750	9200	9200	9200	9200	0
71	20240416	184600	96629750	9200	9200	9200	9200	0
72	20240416	184500	96629750	9200	9200	9200	9200	0
73	20240416	184400	96629750	9200	9200	9200	9200	0
74	20240416	184300	96629750	9200	9200	9200	9200	0
75	20240416	184200	96629750	9200	9200	9200	9200	0
76	20240416	184100	96629750	9200	9200	9200	9200	0
77	20240416	184000	96629750	9200	9200	9200	9200	0
78	20240416	183900	96629750	9200	9200	9200	9200	0
79	20240416	183800	96629750	9200	9200	9200	9200	0
80	20240416	183700	96629750	9200	9200	9200	9200	0
81	20240416	183600	96629750	9200	9200	9200	9200	0
82	20240416	183500	96629750	9200	9200	9200	9200	0
83	20240416	183400	96629750	9200	9200	9200	9200	0
84	20240416	183300	96629750	9200	9200	9200	9200	0
85	20240416	183200	96629750	9200	9200	9200	9200	0
86	20240416	183100	96629750	9200	9200	9200	9200	0
87	20240416	183000	96629750	9200	9200	9200	9200	0
88	20240416	182900	96629750	9200	9200	9200	9200	0
89	20240416	182800	96629750	9200	9200	9200	9200	0
90	20240416	182700	96629750	9200	9200	9200	9200	0
91	20240416	182600	96629750	9200	9200	9200	9200	0
92	20240416	182500	96629750	9200	9200	9200	9200	16
93	20240416	182400	96629750	9200	9200	9200	9200	0
94	20240416	182300	96629750	9200	9200	9200	9200	0
95	20240416	182200	96629750	9200	9200	9200	9200	0
96	20240416	182100	96629750	9200	9200	9200	9200	0
97	20240416	182000	96629750	9200	9200	9200	9200	0
98	20240416	181900	96629750	9200	9200	9200	9200	0
99	20240416	181800	96629750	9200	9200	9200	9200	0
100	20240416	181700	96629750	9200	9200	9200	9200	0
101	20240416	181600	96629750	9200	9200	9200	9200	0
102	20240416	181500	96629750	9200	9200	9200	9200	0
103	20240416	181400	96629750	9200	9200	9200	9200	0
104	20240416	181300	96629750	9200	9200	9200	9200	0
105	20240416	181200	96629750	9200	9200	9200	9200	0
106	20240416	181100	96629750	9200	9200	9200	9200	0
107	20240416	181000	96629750	9200	9200	9200	9200	0
108	20240416	180900	96629750	9200	9200	9200	9200	0
109	20240416	180800	96629750	9200	9200	9200	9200	0
110	20240416	180700	96629750	9200	9200	9200	9200	0
111	20240416	180600	96629750	9200	9200	9200	9200	0
112	20240416	180500	96629750	9200	9200	9200	9200	0
113	20240416	180400	96629750	9200	9200	9200	9200	0
114	20240416	180300	96629750	9200	9200	9200	9200	0
115	20240416	180200	96629750	9200	9200	9200	9200	0
116	20240416	180100	96629750	9200	9200	9200	9200	0
117	20240416	180000	96629750	9200	9200	9200	9200	0
118	20240416	175900	96629750	9200	9200	9200	9200	0
119	20240416	175800	96629750	9200	9200	9200	9200	0
120	20240416	175700	96629750	9200	9200	9200	9200	0
121	20240416	175600	96629750	9200	9200	9200	9200	0
122	20240416	175500	96629750	9200	9200	9200	9200	16
123	20240416	175400	96629750	9200	9200	9200	9200	0
124	20240416	175300	96629750	9200	9200	9200	9200	0
125	20240416	175200	96629750	9200	9200	9200	9200	0
126	20240416	175100	96629750	9200	9200	9200	9200	0
127	20240416	175000	96629750	9200	9200	9200	9200	0
128	20240416	174900	96629750	9200	9200	9200	9200	0
129	20240416	174800	96629750	9200	9200	9200	9200	0
130	20240416	174700	96629750	9200	9200	9200	9200	0
131	20240416	174600	96629750	9200	9200	9200	9200	0
132	20240416	174500	96629750	9200	9200	9200	9200	0
133	20240416	174400	96629750	9200	9200	9200	9200	0
134	20240416	174300	96629750	9200	9200	9200	9200	0
135	20240416	174200	96629750	9200	9200	9200	9200	0
136	20240416	174100	96629750	9200	9200	9200	9200	0
137	20240416	174000	96629750	9200	9200	9200	9200	0
138	20240416	173900	96629750	9200	9200	9200	9200	0
139	20240416	173800	96629750	9200	9200	9200	9200	0
140	20240416	173700	96629750	9200	9200	9200	9200	0
141	20240416	173600	96629750	9200	9200	9200	9200	0
142	20240416	173500	96629750	9200	9200	9200	9200	0
143	20240416	173400	96629750	9200	9200	9200	9200	0
144	20240416	173300	96629750	9200	9200	9200	9200	0
145	20240416	173200	96629750	9200	9200	9200	9200	0
146	20240416	173100	96629750	9200	9200	9200	9200	0
147	20240416	173000	96629750	9200	9200	9200	9200	0
148	20240416	172900	96629750	9200	9200	9200	9200	0
149	20240416	172800	96629750	9200	9200	9200	9200	0
150	20240416	172700	96629750	9200	9200	9200	9200	0
151	20240416	172600	96629750	9200	9200	9200	9200	0
152	20240416	172500	96629750	9200	9200	9200	9200	16
153	20240416	172400	96629750	9200	9200	9200	9200	0
154	20240416	172300	96629750	9200	9200	9200	9200	0
155	20240416	172200	96629750	9200	9200	9200	9200	0
156	20240416	172100	96629750	9200	9200	9200	9200	0
157	20240416	172000	96629750	9200	9200	9200	9200	0
158	20240416	171900	96629750	9200	9200	9200	9200	0
159	20240416	171800	96629750	9200	9200	9200	9200	0
160	20240416	171700	96629750	9200	9200	9200	9200	0
161	20240416	171600	96629750	9200	9200	9200	9200	0
162	20240416	171500	96629750	9200	9200	9200	9200	0
163	20240416	171400	96629750	9200	9200	9200	9200	0
164	20240416	171300	96629750	9200	9200	9200	9200	0
165	20240416	171200	96629750	9200	9200	9200	9200	0
166	20240416	171100	96629750	9200	9200	9200	9200	0
167	20240416	171000	96629750	9200	9200	9200	9200	0
168	20240416	170900	96629750	9200	9200	9200	9200	0
169	20240416	170800	96629750	9200	9200	9200	9200	0
170	20240416	170700	96629750	9200	9200	9200	9200	0
171	20240416	170600	96629750	9200	9200	9200	9200	0
172	20240416	170500	96629750	9200	9200	9200	9200	0
173	20240416	170400	96629750	9200	9200	9200	9200	0
174	20240416	170300	96629750	9200	9200	9200	9200	0
175	20240416	170200	96629750	9200	9200	9200	9200	0
176	20240416	170100	96629750	9200	9200	9200	9200	0
177	20240416	170000	96629750	9200	9200	9200	9200	0
178	20240416	165900	96629750	9200	9200	9200	9200	0
179	20240416	165800	96629750	9200	9200	9200	9200	0
180	20240416	165700	96629750	9200	9200	9200	9200	0
181	20240416	165600	96629750	9200	9200	9200	9200	0
182	20240416	165500	96629750	9200	9200	9200	9200	16
183	20240416	165400	96629750	9200	9200	9200	9200	0
184	20240416	165300	96629750	9200	9200	9200	9200	0
185	20240416	165200	96629750	9200	9200	9200	9200	0
186	20240416	165100	96629750	9200	9200	9200	9200	0
187	20240416	165000	96629750	9200	9200	9200	9200	0
188	20240416	164900	96629750	9200	9200	9200	9200	0
189	20240416	164800	96629750	9200	9200	9200	9200	0
190	20240416	164700	96629750	9200	9200	9200	9200	0
191	20240416	164600	96629750	9200	9200	9200	9200	0
192	20240416	164500	96629750	9200	9200	9200	9200	0
193	20240416	164400	96629750	9200	9200	9200	9200	0
194	20240416	164300	96629750	9200	9200	9200	9200	0
195	20240416	164200	96629750	9200	9200	9200	9200	0
196	20240416	164100	96629750	9200	9200	9200	9200	0
197	20240416	164000	96629750	9200	9200	9200	9200	0
198	20240416	163900	96629750	9200	9200	9200	9200	0
199	20240416	163800	96629750	9200	9200	9200	9200	0
200	20240416	163700	96629750	9200	9200	9200	9200	0
201	20240416	163600	96629750	9200	9200	9200	9200	0
202	20240416	163500	96629750	9200	9200	9200	9200	0
203	20240416	163400	96629750	9200	9200	9200	9200	0
204	20240416	163300	96629750	9200	9200	9200	9200	0
205	20240416	163200	96629750	9200	9200	9200	9200	0
206	20240416	163100	96629750	9200	9200	9200	9200	0
207	20240416	163000	96629750	9200	9200	9200	9200	0
208	20240416	162900	96629750	9200	9200	9200	9200	0
209	20240416	162800	96629750	9200	9200	9200	9200	0
210	20240416	162700	96629750	9200	9200	9200	9200	0
211	20240416	162600	96629750	9200	9200	9200	9200	0
212	20240416	162500	96629750	9200	9200	9200	9200	16
213	20240416	162400	96629750	9200	9200	9200	9200	0
214	20240416	162300	96629750	9200	9200	9200	9200	0
215	20240416	162200	96629750	9200	9200	9200	9200	0
216	20240416	162100	96629750	9200	9200	9200	9200	0
217	20240416	162000	96629750	9200	9200	9200	9200	0
218	20240416	161900	96629750	9200	9200	9200	9200	0
219	20240416	161800	96629750	9200	9200	9200	9200	0
220	20240416	161700	96629750	9200	9200	9200	9200	0
221	20240416	161600	96629750	9200	9200	9200	9200	0
222	20240416	161500	96629750	9200	9200	9200	9200	0
223	20240416	161400	96629750	9200	9200	9200	9200	0
224	20240416	161300	96629750	9200	9200	9200	9200	0
225	20240416	161200	96629750	9200	9200	9200	9200	0
226	20240416	161100	96629750	9200	9200	9200	9200	0
227	20240416	161000	96629750	9200	9200	9200	9200	0
228	20240416	160900	96629750	9200	9200	9200	9200	0
229	20240416	160800	96629750	9200	9200	9200	9200	0
230	20240416	160700	96629750	9200	9200	9200	9200	0
231	20240416	160600	96629750	9200	9200	9200	9200	0
232	20240416	160500	96629750	9200	9200	9200	9200	0
233	20240416	160400	96629750	9200	9200	9200	9200	0
234	20240416	160300	96629750	9200	9200	9200	9200	0
235	20240416	160200	96629750	9200	9200	9200	9200	0
236	20240416	160100	96629750	9200	9200	9200	9200	0
237	20240416	160000	96629750	9200	9200	9200	9200	0
238	20240416	155900	96629750	9200	9200	9200	9200	0
239	20240416	155800	96629750	9200	9200	9200	9200	0
240	20240416	155700	96629750	9200	9200	9200	9200	0
241	20240416	155600	96629750	9200	9200	9200	9200	0
242	20240416	155500	96629750	9200	9200	9200	9200	16
243	20240416	155400	96629750	9200	9200	9200	9200	0
244	20240416	155300	96629750	9200	9200	9200	9200	0
245	20240416	155200	96629750	9200	9200	9200	9200	0
246	20240416	155100	96629750	9200	9200	9200	9200	0
247	20240416	155000	96629750	9200	9200	9200	9200	0
248	20240416	154900	96629750	9200	9200	9200	9200	0
249	20240416	154800	96629750	9200	9200	9200	9200	0
250	20240416	154700	96629750	9200	9200	9200	9200	0
251	20240416	154600	96629750	9200	9200	9200	9200	0
252	20240416	154500	96629750	9200	9200	9200	9200	0
253	20240416	154400	96629750	9200	9200	9200	9200	0
254	20240416	154300	96629750	9200	9200	9200	9200	0
255	20240416	154200	96629750	9200	9200	9200	9200	0
256	20240416	154100	96629750	9200	9200	9200	9200	0
257	20240416	154000	96629750	9200	9200	9200	9200	0
258	20240416	153900	96629750	9200	9200	9200	9200	0
259	20240416	153800	96629750	9200	9200	9200	9200	0
260	20240416	153700	96629750	9200	9200	9200	9200	0
261	20240416	153600	96629750	9200	9200	9200	9200	0
262	20240416	153500	96629750	9200	9200	9200	9200	0
263	20240416	153400	96629750	9200	9200	9200	9200	0
264	20240416	153300	96629750	9200	9200	9200	9200	0
265	20240416	153200	96629750	9200	9200	9200	9200	0
266	20240416	153100	96629750	9200	9200	9200	9200	0
267	20240416	153000	96629750	9200	9200	9200	9200	16
268	20240416	152900	96482550	9190	9190	9190	9190	0
269	20240416	152800	96482550	9190	9190	9190	9190	0
270	20240416	152700	96482550	9190	9190	9190	9190	0
271	20240416	152600	96482550	9190	9190	9190	9190	0
272	20240416	152500	96482550	9190	9190	9190	9190	0
273	20240416	152400	96482550	9190	9190	9190	9190	0
274	20240416	152300	96482550	9190	9190	9190	9190	0
275	20240416	152200	96482550	9190	9190	9190	9190	0
276	20240416	152100	96482550	9190	9190	9190	9190	0
277	20240416	152000	96482550	9190	9190	9190	9190	0
278	20240416	151900	96482550	9190	9160	9190	9160	327
279	20240416	151800	93480050	9140	9140	9140	9140	0
280	20240416	151700	93480050	9140	9140	9140	9140	0
281	20240416	151600	93480050	9140	9140	9140	9140	0
282	20240416	151500	93480050	9140	9140	9140	9140	0
283	20240416	151400	93480050	9140	9140	9140	9140	0
284	20240416	151300	93480050	9140	9140	9140	9140	0
285	20240416	151200	93480050	9140	9140	9140	9140	1000
286	20240416	151100	84340050	9150	9150	9150	9150	0
287	20240416	151000	84340050	9150	9150	9150	9150	97
288	20240416	150900	83452500	9150	9150	9150	9150	3
289	20240416	150800	83425050	9150	9150	9150	9150	0
290	20240416	150700	83425050	9150	9150	9150	9150	0
291	20240416	150600	83425050	9150	9150	9150	9150	20
292	20240416	150500	83242050	9140	9140	9140	9140	0
293	20240416	150400	83242050	9140	9140	9140	9140	0
294	20240416	150300	83242050	9140	9140	9140	9140	0
295	20240416	150200	83242050	9140	9140	9140	9140	0
296	20240416	150100	83242050	9140	9140	9140	9140	0
297	20240416	150000	83242050	9140	9140	9140	9140	0
298	20240416	145900	83242050	9140	9140	9140	9140	0
299	20240416	145800	83242050	9140	9140	9140	9140	0
300	20240416	145700	83242050	9140	9140	9140	9140	0
301	20240416	145600	83242050	9140	9140	9140	9140	0
302	20240416	145500	83242050	9140	9140	9140	9140	0
303	20240416	145400	83242050	9140	9140	9140	9140	0
304	20240416	145300	83242050	9140	9140	9140	9140	196
305	20240416	145200	81450610	9140	9140	9140	9140	322
306	20240416	145100	78507530	9150	9150	9150	9150	0
307	20240416	145000	78507530	9150	9150	9150	9150	0
308	20240416	144900	78507530	9150	9150	9150	9150	0
309	20240416	144800	78507530	9150	9150	9150	9150	0
310	20240416	144700	78507530	9150	9150	9150	9150	0
311	20240416	144600	78507530	9150	9150	9150	9150	0
312	20240416	144500	78507530	9150	9150	9150	9150	0
313	20240416	144400	78507530	9150	9150	9150	9150	0
314	20240416	144300	78507530	9150	9150	9150	9150	401
315	20240416	144200	74838380	9130	9130	9130	9130	0
316	20240416	144100	74838380	9130	9130	9130	9130	1
317	20240416	144000	74829250	9140	9140	9140	9140	0
318	20240416	143900	74829250	9140	9140	9140	9140	0
319	20240416	143800	74829250	9140	9140	9140	9140	0
320	20240416	143700	74829250	9140	9140	9140	9140	0
321	20240416	143600	74829250	9140	9140	9140	9140	0
322	20240416	143500	74829250	9140	9140	9140	9140	0
323	20240416	143400	74829250	9140	9140	9140	9140	0
324	20240416	143300	74829250	9140	9140	9140	9140	0
325	20240416	143200	74829250	9140	9140	9140	9140	0
326	20240416	143100	74829250	9140	9140	9140	9140	0
327	20240416	143000	74829250	9140	9140	9140	9140	9
328	20240416	142900	74746990	9130	9130	9130	9130	0
329	20240416	142800	74746990	9130	9130	9130	9130	0
330	20240416	142700	74746990	9130	9130	9130	9130	0
331	20240416	142600	74746990	9130	9130	9130	9130	0
332	20240416	142500	74746990	9130	9130	9130	9130	0
333	20240416	142400	74746990	9130	9130	9130	9130	0
334	20240416	142300	74746990	9130	9130	9130	9130	0
335	20240416	142200	74746990	9130	9140	9140	9130	3300
336	20240416	142100	44602660	9140	9140	9140	9140	0
337	20240416	142000	44602660	9140	9140	9140	9140	467
338	20240416	141900	40334280	9140	9140	9140	9140	0
339	20240416	141800	40334280	9140	9140	9140	9140	1235
340	20240416	141700	29046380	9150	9150	9150	9150	0
341	20240416	141600	29046380	9150	9150	9150	9150	0
342	20240416	141500	29046380	9150	9150	9150	9150	0
343	20240416	141400	29046380	9150	9150	9150	9150	233
344	20240416	141300	26914430	9150	9150	9150	9150	0
345	20240416	141200	26914430	9150	9150	9150	9150	0
346	20240416	141100	26914430	9150	9150	9150	9150	0
347	20240416	141000	26914430	9150	9150	9150	9150	0
348	20240416	140900	26914430	9150	9150	9150	9150	0
349	20240416	140800	26914430	9150	9150	9150	9150	0
350	20240416	140700	26914430	9150	9150	9150	9150	5
351	20240416	140600	26868680	9150	9150	9150	9150	0
352	20240416	140500	26868680	9150	9150	9150	9150	0
353	20240416	140400	26868680	9150	9150	9150	9150	0
354	20240416	140300	26868680	9150	9150	9150	9150	0
355	20240416	140200	26868680	9150	9150	9150	9150	10
356	20240416	140100	26777180	9140	9150	9150	9140	6
357	20240416	140000	26722290	9160	9160	9160	9160	10
358	20240416	135900	26630690	9140	9140	9140	9140	0
359	20240416	135800	26630690	9140	9140	9140	9140	0
360	20240416	135700	26630690	9140	9140	9140	9140	0
361	20240416	135600	26630690	9140	9140	9140	9140	0
362	20240416	135500	26630690	9140	9140	9140	9140	0
363	20240416	135400	26630690	9140	9140	9140	9140	0
364	20240416	135300	26630690	9140	9140	9140	9140	0
365	20240416	135200	26630690	9140	9150	9150	9140	911
366	20240416	135100	18303880	9150	9150	9150	9150	0
367	20240416	135000	18303880	9150	9150	9150	9150	0
368	20240416	134900	18303880	9150	9150	9150	9150	0
369	20240416	134800	18303880	9150	9150	9150	9150	0
370	20240416	134700	18303880	9150	9150	9150	9150	0
371	20240416	134600	18303880	9150	9150	9150	9150	0
372	20240416	134500	18303880	9150	9150	9150	9150	0
373	20240416	134400	18303880	9150	9150	9150	9150	0
374	20240416	134300	18303880	9150	9150	9150	9150	0
375	20240416	134200	18303880	9150	9150	9150	9150	0
376	20240416	134100	18303880	9150	9150	9150	9150	0
377	20240416	134000	18303880	9150	9150	9150	9150	0
378	20240416	133900	18303880	9150	9150	9150	9150	0
379	20240416	133800	18303880	9150	9150	9150	9150	0
380	20240416	133700	18303880	9150	9150	9150	9150	50
381	20240416	133600	17846380	9140	9140	9140	9140	0
382	20240416	133500	17846380	9140	9140	9140	9140	0
383	20240416	133400	17846380	9140	9140	9140	9140	0
384	20240416	133300	17846380	9140	9140	9140	9140	0
385	20240416	133200	17846380	9140	9140	9140	9140	0
386	20240416	133100	17846380	9140	9140	9140	9140	0
387	20240416	133000	17846380	9140	9140	9140	9140	0
388	20240416	132900	17846380	9140	9140	9140	9140	0
389	20240416	132800	17846380	9140	9140	9140	9140	0
390	20240416	132700	17846380	9140	9140	9140	9140	0
391	20240416	132600	17846380	9140	9140	9140	9140	0
392	20240416	132500	17846380	9140	9140	9140	9140	0
393	20240416	132400	17846380	9140	9140	9140	9140	12
394	20240416	132300	17736700	9140	9140	9140	9140	0
395	20240416	132200	17736700	9140	9140	9140	9140	0
396	20240416	132100	17736700	9140	9140	9140	9140	0
397	20240416	132000	17736700	9140	9140	9140	9140	0
398	20240416	131900	17736700	9140	9140	9140	9140	0
399	20240416	131800	17736700	9140	9140	9140	9140	0
400	20240416	131700	17736700	9140	9140	9140	9140	0
401	20240416	131600	17736700	9140	9140	9140	9140	0
402	20240416	131500	17736700	9140	9140	9140	9140	0
403	20240416	131400	17736700	9140	9140	9140	9140	0
404	20240416	131300	17736700	9140	9140	9140	9140	0
405	20240416	131200	17736700	9140	9140	9140	9140	0
406	20240416	131100	17736700	9140	9140	9140	9140	0
407	20240416	131000	17736700	9140	9140	9140	9140	0
408	20240416	130900	17736700	9140	9140	9140	9140	0
409	20240416	130800	17736700	9140	9140	9140	9140	0
410	20240416	130700	17736700	9140	9140	9140	9140	0
411	20240416	130600	17736700	9140	9140	9140	9140	0
412	20240416	130500	17736700	9140	9140	9140	9140	0
413	20240416	130400	17736700	9140	9140	9140	9140	0
414	20240416	130300	17736700	9140	9140	9140	9140	0
415	20240416	130200	17736700	9140	9140	9140	9140	0
416	20240416	130100	17736700	9140	9140	9140	9140	0
417	20240416	130000	17736700	9140	9140	9140	9140	0
418	20240416	125900	17736700	9140	9140	9140	9140	0
419	20240416	125800	17736700	9140	9140	9140	9140	0
420	20240416	125700	17736700	9140	9140	9140	9140	0
421	20240416	125600	17736700	9140	9140	9140	9140	0
422	20240416	125500	17736700	9140	9140	9140	9140	0
423	20240416	125400	17736700	9140	9140	9140	9140	0
424	20240416	125300	17736700	9140	9140	9140	9140	0
425	20240416	125200	17736700	9140	9140	9140	9140	0
426	20240416	125100	17736700	9140	9140	9140	9140	0
427	20240416	125000	17736700	9140	9140	9140	9140	0
428	20240416	124900	17736700	9140	9140	9140	9140	0
429	20240416	124800	17736700	9140	9140	9140	9140	0
430	20240416	124700	17736700	9140	9140	9140	9140	0
431	20240416	124600	17736700	9140	9140	9140	9140	0
432	20240416	124500	17736700	9140	9140	9140	9140	0
433	20240416	124400	17736700	9140	9140	9140	9140	0
434	20240416	124300	17736700	9140	9140	9140	9140	2
435	20240416	124200	17718420	9140	9140	9140	9140	1
436	20240416	124100	17709280	9140	9140	9140	9140	0
437	20240416	124000	17709280	9140	9140	9140	9140	268
438	20240416	123900	15259760	9140	9140	9140	9140	0
439	20240416	123800	15259760	9140	9140	9140	9140	0
440	20240416	123700	15259760	9140	9140	9140	9140	15
441	20240416	123600	15122660	9140	9140	9140	9140	0
442	20240416	123500	15122660	9140	9140	9140	9140	0
443	20240416	123400	15122660	9140	9140	9140	9140	0
444	20240416	123300	15122660	9140	9140	9140	9140	0
445	20240416	123200	15122660	9140	9140	9140	9140	0
446	20240416	123100	15122660	9140	9140	9140	9140	0
447	20240416	123000	15122660	9140	9140	9140	9140	3
448	20240416	122900	15095240	9140	9140	9140	9140	0
449	20240416	122800	15095240	9140	9140	9140	9140	0
450	20240416	122700	15095240	9140	9140	9140	9140	7
451	20240416	122600	15031260	9130	9130	9130	9130	0
452	20240416	122500	15031260	9130	9130	9130	9130	0
453	20240416	122400	15031260	9130	9130	9130	9130	0
454	20240416	122300	15031260	9130	9130	9130	9130	0
455	20240416	122200	15031260	9130	9130	9130	9130	0
456	20240416	122100	15031260	9130	9130	9130	9130	0
457	20240416	122000	15031260	9130	9130	9130	9130	0
458	20240416	121900	15031260	9130	9130	9130	9130	0
459	20240416	121800	15031260	9130	9130	9130	9130	0
460	20240416	121700	15031260	9130	9130	9130	9130	0
461	20240416	121600	15031260	9130	9130	9130	9130	0
462	20240416	121500	15031260	9130	9130	9130	9130	0
463	20240416	121400	15031260	9130	9130	9130	9130	0
464	20240416	121300	15031260	9130	9130	9130	9130	0
465	20240416	121200	15031260	9130	9130	9130	9130	0
466	20240416	121100	15031260	9130	9130	9130	9130	0
467	20240416	121000	15031260	9130	9130	9130	9130	0
468	20240416	120900	15031260	9130	9130	9130	9130	0
469	20240416	120800	15031260	9130	9130	9130	9130	0
470	20240416	120700	15031260	9130	9130	9130	9130	0
471	20240416	120600	15031260	9130	9130	9130	9130	0
472	20240416	120500	15031260	9130	9130	9130	9130	0
473	20240416	120400	15031260	9130	9130	9130	9130	0
474	20240416	120300	15031260	9130	9130	9130	9130	0
475	20240416	120200	15031260	9130	9130	9130	9130	101
476	20240416	120100	14109130	9140	9140	9140	9140	0
477	20240416	120000	14109130	9140	9140	9140	9140	0
478	20240416	115900	14109130	9140	9140	9140	9140	0
479	20240416	115800	14109130	9140	9140	9140	9140	0
480	20240416	115700	14109130	9140	9140	9140	9140	0
481	20240416	115600	14109130	9140	9140	9140	9140	0
482	20240416	115500	14109130	9140	9140	9140	9140	0
483	20240416	115400	14109130	9140	9140	9140	9140	0
484	20240416	115300	14109130	9140	9140	9140	9140	0
485	20240416	115200	14109130	9140	9140	9140	9140	0
486	20240416	115100	14109130	9140	9140	9140	9140	0
487	20240416	115000	14109130	9140	9140	9140	9140	0
488	20240416	114900	14109130	9140	9140	9140	9140	0
489	20240416	114800	14109130	9140	9140	9140	9140	0
490	20240416	114700	14109130	9140	9140	9140	9140	0
491	20240416	114600	14109130	9140	9140	9140	9140	3
492	20240416	114500	14081710	9140	9140	9140	9140	5
493	20240416	114400	14036010	9140	9140	9140	9140	0
494	20240416	114300	14036010	9140	9140	9140	9140	0
495	20240416	114200	14036010	9140	9140	9140	9140	100
496	20240416	114100	13122010	9140	9140	9140	9140	0
497	20240416	114000	13122010	9140	9140	9140	9140	0
498	20240416	113900	13122010	9140	9140	9140	9140	0
499	20240416	113800	13122010	9140	9140	9140	9140	0
500	20240416	113700	13122010	9140	9140	9140	9140	0
501	20240416	113600	13122010	9140	9140	9140	9140	0
502	20240416	113500	13122010	9140	9140	9140	9140	0
503	20240416	113400	13122010	9140	9140	9140	9140	2
504	20240416	113300	13103730	9120	9120	9120	9120	0
505	20240416	113200	13103730	9120	9120	9120	9120	0
506	20240416	113100	13103730	9120	9120	9120	9120	300
507	20240416	113000	10367730	9130	9140	9140	9130	197
508	20240416	112900	8568980	9140	9140	9140	9140	0
509	20240416	112800	8568980	9140	9140	9140	9140	0
510	20240416	112700	8568980	9140	9140	9140	9140	0
511	20240416	112600	8568980	9140	9140	9140	9140	0
512	20240416	112500	8568980	9140	9140	9140	9140	85
513	20240416	112400	7792080	9140	9140	9140	9140	0
514	20240416	112300	7792080	9140	9140	9140	9140	0
515	20240416	112200	7792080	9140	9140	9140	9140	0
516	20240416	112100	7792080	9140	9140	9140	9140	0
517	20240416	112000	7792080	9140	9140	9140	9140	0
518	20240416	111900	7792080	9140	9140	9140	9140	0
519	20240416	111800	7792080	9140	9140	9140	9140	35
520	20240416	111700	7472180	9140	9140	9140	9140	0
521	20240416	111600	7472180	9140	9140	9140	9140	0
522	20240416	111500	7472180	9140	9140	9140	9140	0
523	20240416	111400	7472180	9140	9140	9140	9140	0
524	20240416	111300	7472180	9140	9140	9140	9140	0
525	20240416	111200	7472180	9140	9140	9140	9140	0
526	20240416	111100	7472180	9140	9140	9140	9140	100
527	20240416	111000	6558180	9140	9140	9140	9140	0
528	20240416	110900	6558180	9140	9140	9140	9140	0
529	20240416	110800	6558180	9140	9140	9140	9140	0
530	20240416	110700	6558180	9140	9140	9140	9140	0
531	20240416	110600	6558180	9140	9140	9140	9140	0
532	20240416	110500	6558180	9140	9140	9140	9140	0
533	20240416	110400	6558180	9140	9140	9140	9140	84
534	20240416	110300	5790420	9120	9120	9120	9120	0
535	20240416	110200	5790420	9120	9120	9120	9120	0
536	20240416	110100	5790420	9120	9120	9120	9120	0
537	20240416	110000	5790420	9120	9120	9120	9120	0
538	20240416	105900	5790420	9120	9120	9120	9120	0
539	20240416	105800	5790420	9120	9120	9120	9120	0
540	20240416	105700	5790420	9120	9120	9120	9120	0
541	20240416	105600	5790420	9120	9120	9120	9120	0
542	20240416	105500	5790420	9120	9120	9120	9120	0
543	20240416	105400	5790420	9120	9120	9120	9120	0
544	20240416	105300	5790420	9120	9120	9120	9120	0
545	20240416	105200	5790420	9120	9120	9120	9120	0
546	20240416	105100	5790420	9120	9120	9120	9120	0
547	20240416	105000	5790420	9120	9120	9120	9120	0
548	20240416	104900	5790420	9120	9120	9120	9120	0
549	20240416	104800	5790420	9120	9120	9120	9120	0
550	20240416	104700	5790420	9120	9120	9120	9120	0
551	20240416	104600	5790420	9120	9120	9120	9120	0
552	20240416	104500	5790420	9120	9120	9120	9120	0
553	20240416	104400	5790420	9120	9120	9120	9120	0
554	20240416	104300	5790420	9120	9120	9120	9120	265
555	20240416	104200	3373620	9130	9130	9130	9130	0
556	20240416	104100	3373620	9130	9130	9130	9130	10
557	20240416	104000	3282320	9130	9130	9130	9130	0
558	20240416	103900	3282320	9130	9130	9130	9130	70
559	20240416	103800	2643220	9130	9130	9130	9130	0
560	20240416	103700	2643220	9130	9130	9130	9130	0
561	20240416	103600	2643220	9130	9130	9130	9130	0
562	20240416	103500	2643220	9130	9130	9130	9130	0
563	20240416	103400	2643220	9130	9130	9130	9130	0
564	20240416	103300	2643220	9130	9130	9130	9130	0
565	20240416	103200	2643220	9130	9130	9130	9130	0
566	20240416	103100	2643220	9130	9130	9130	9130	0
567	20240416	103000	2643220	9130	9130	9130	9130	0
568	20240416	102900	2643220	9130	9130	9130	9130	0
569	20240416	102800	2643220	9130	9130	9130	9130	0
570	20240416	102700	2643220	9130	9130	9130	9130	0
571	20240416	102600	2643220	9130	9130	9130	9130	53
572	20240416	102500	2159330	9140	9140	9140	9140	0
573	20240416	102400	2159330	9140	9140	9140	9140	0
574	20240416	102300	2159330	9140	9140	9140	9140	0
575	20240416	102200	2159330	9140	9140	9140	9140	0
576	20240416	102100	2159330	9140	9140	9140	9140	0
577	20240416	102000	2159330	9140	9140	9140	9140	0
578	20240416	101900	2159330	9140	9140	9140	9140	0
579	20240416	101800	2159330	9140	9140	9140	9140	0
580	20240416	101700	2159330	9140	9140	9140	9140	0
581	20240416	101600	2159330	9140	9140	9140	9140	0
582	20240416	101500	2159330	9140	9140	9140	9140	0
583	20240416	101400	2159330	9140	9140	9140	9140	0
584	20240416	101300	2159330	9140	9140	9140	9140	0
585	20240416	101200	2159330	9140	9140	9140	9140	0
586	20240416	101100	2159330	9140	9140	9140	9140	0
587	20240416	101000	2159330	9140	9140	9140	9140	0
588	20240416	100900	2159330	9140	9140	9140	9140	1
589	20240416	100800	2150190	9140	9140	9140	9140	0
590	20240416	100700	2150190	9140	9140	9140	9140	0
591	20240416	100600	2150190	9140	9140	9140	9140	0
592	20240416	100500	2150190	9140	9190	9190	9140	2
593	20240416	100400	2131860	9140	9140	9140	9140	0
594	20240416	100300	2131860	9140	9140	9140	9140	1
595	20240416	100200	2122720	9140	9140	9140	9140	0
596	20240416	100100	2122720	9140	9140	9140	9140	0
597	20240416	100000	2122720	9140	9140	9140	9140	0
598	20240416	095900	2122720	9140	9140	9140	9140	0
599	20240416	095800	2122720	9140	9140	9140	9140	0
600	20240416	095700	2122720	9140	9140	9140	9140	36
601	20240416	095600	1793680	9150	9150	9150	9150	0
602	20240416	095500	1793680	9150	9150	9150	9150	0
603	20240416	095400	1793680	9150	9150	9150	9150	0
604	20240416	095300	1793680	9150	9150	9150	9150	24
605	20240416	095200	1574080	9160	9160	9160	9160	10
606	20240416	095100	1482480	9150	9150	9150	9150	0
607	20240416	095000	1482480	9150	9150	9150	9150	0
608	20240416	094900	1482480	9150	9150	9150	9150	0
609	20240416	094800	1482480	9150	9150	9150	9150	0
610	20240416	094700	1482480	9150	9150	9150	9150	100
611	20240416	094600	567480	9160	9160	9160	9160	12
612	20240416	094500	457560	9160	9160	9160	9160	0
613	20240416	094400	457560	9160	9160	9160	9160	1
614	20240416	094300	448400	9160	9160	9160	9160	0
615	20240416	094200	448400	9160	9160	9160	9160	0
616	20240416	094100	448400	9160	9160	9160	9160	0
617	20240416	094000	448400	9160	9160	9160	9160	1
618	20240416	093900	439240	9150	9150	9150	9150	0
619	20240416	093800	439240	9150	9150	9150	9150	0
620	20240416	093700	439240	9150	9150	9150	9150	0
621	20240416	093600	439240	9150	9150	9150	9150	0
622	20240416	093500	439240	9150	9150	9150	9150	0
623	20240416	093400	439240	9150	9150	9150	9150	0
624	20240416	093300	439240	9150	9150	9150	9150	35
625	20240416	093200	118990	9140	9140	9140	9140	0
626	20240416	093100	118990	9140	9140	9140	9140	0
627	20240416	093000	118990	9140	9140	9140	9140	0
628	20240416	092900	118990	9140	9140	9140	9140	0
629	20240416	092800	118990	9140	9140	9140	9140	0
630	20240416	092700	118990	9140	9140	9140	9140	0
631	20240416	092600	118990	9140	9140	9140	9140	0
632	20240416	092500	118990	9140	9140	9140	9140	0
633	20240416	092400	118990	9140	9140	9140	9140	0
634	20240416	092300	118990	9140	9140	9140	9140	0
635	20240416	092200	118990	9140	9140	9140	9140	0
636	20240416	092100	118990	9140	9140	9140	9140	0
637	20240416	092000	118990	9140	9140	9140	9140	0
638	20240416	091900	118990	9140	9140	9140	9140	0
639	20240416	091800	118990	9140	9140	9140	9140	0
640	20240416	091700	118990	9140	9140	9140	9140	0
641	20240416	091600	118990	9140	9140	9140	9140	0
642	20240416	091500	118990	9140	9140	9140	9140	0
643	20240416	091400	118990	9140	9140	9140	9140	0
644	20240416	091300	118990	9140	9140	9140	9140	0
645	20240416	091200	118990	9140	9140	9140	9140	1
646	20240416	091100	109850	9150	9150	9150	9150	0
647	20240416	091000	109850	9150	9150	9150	9150	0
648	20240416	090900	109850	9150	9150	9150	9150	0
649	20240416	090800	109850	9150	9150	9150	9150	0
650	20240416	090700	109850	9150	9150	9150	9150	0
651	20240416	090600	109850	9150	9150	9150	9150	10
652	20240416	090500	18350	9150	9150	9150	9150	0
653	20240416	090400	18350	9150	9150	9150	9150	0
654	20240416	090300	18350	9150	9150	9150	9150	0
655	20240416	090200	18350	9150	9150	9150	9150	0
656	20240416	090100	18350	9150	9150	9150	9150	1
657	20240416	090000	9200	9200	9200	9200	9200	1