KissMeData/448740/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	210400	74403490	9790	9790	9790	9790	4
3	20240415	210300	74403490	9790	9790	9790	9790	0
4	20240415	210200	74403490	9790	9790	9790	9790	0
5	20240415	210100	74403490	9790	9790	9790	9790	0
6	20240415	210000	74403490	9790	9790	9790	9790	0
7	20240415	205900	74403490	9790	9790	9790	9790	0
8	20240415	205800	74403490	9790	9790	9790	9790	0
9	20240415	205700	74403490	9790	9790	9790	9790	0
10	20240415	205600	74403490	9790	9790	9790	9790	0
11	20240415	205500	74403490	9790	9790	9790	9790	0
12	20240415	205400	74403490	9790	9790	9790	9790	0
13	20240415	205300	74403490	9790	9790	9790	9790	0
14	20240415	205200	74403490	9790	9790	9790	9790	0
15	20240415	205100	74403490	9790	9790	9790	9790	0
16	20240415	205000	74403490	9790	9790	9790	9790	0
17	20240415	204900	74403490	9790	9790	9790	9790	0
18	20240415	204800	74403490	9790	9790	9790	9790	0
19	20240415	204700	74403490	9790	9790	9790	9790	0
20	20240415	204600	74403490	9790	9790	9790	9790	0
21	20240415	204500	74403490	9790	9790	9790	9790	0
22	20240415	204400	74403490	9790	9790	9790	9790	0
23	20240415	204300	74403490	9790	9790	9790	9790	0
24	20240415	204200	74403490	9790	9790	9790	9790	0
25	20240415	204100	74403490	9790	9790	9790	9790	0
26	20240415	204000	74403490	9790	9790	9790	9790	0
27	20240415	203900	74403490	9790	9790	9790	9790	0
28	20240415	203800	74403490	9790	9790	9790	9790	0
29	20240415	203700	74403490	9790	9790	9790	9790	0
30	20240415	203600	74403490	9790	9790	9790	9790	0
31	20240415	203500	74403490	9790	9790	9790	9790	0
32	20240415	203400	74403490	9790	9790	9790	9790	4
33	20240415	203300	74403490	9790	9790	9790	9790	0
34	20240415	203200	74403490	9790	9790	9790	9790	0
35	20240415	203100	74403490	9790	9790	9790	9790	0
36	20240415	203000	74403490	9790	9790	9790	9790	0
37	20240415	202900	74403490	9790	9790	9790	9790	0
38	20240415	202800	74403490	9790	9790	9790	9790	0
39	20240415	202700	74403490	9790	9790	9790	9790	0
40	20240415	202600	74403490	9790	9790	9790	9790	0
41	20240415	202500	74403490	9790	9790	9790	9790	0
42	20240415	202400	74403490	9790	9790	9790	9790	0
43	20240415	202300	74403490	9790	9790	9790	9790	0
44	20240415	202200	74403490	9790	9790	9790	9790	0
45	20240415	202100	74403490	9790	9790	9790	9790	0
46	20240415	202000	74403490	9790	9790	9790	9790	0
47	20240415	201900	74403490	9790	9790	9790	9790	0
48	20240415	201800	74403490	9790	9790	9790	9790	0
49	20240415	201700	74403490	9790	9790	9790	9790	0
50	20240415	201600	74403490	9790	9790	9790	9790	0
51	20240415	201500	74403490	9790	9790	9790	9790	0
52	20240415	201400	74403490	9790	9790	9790	9790	0
53	20240415	201300	74403490	9790	9790	9790	9790	0
54	20240415	201200	74403490	9790	9790	9790	9790	0
55	20240415	201100	74403490	9790	9790	9790	9790	0
56	20240415	201000	74403490	9790	9790	9790	9790	0
57	20240415	200900	74403490	9790	9790	9790	9790	0
58	20240415	200800	74403490	9790	9790	9790	9790	0
59	20240415	200700	74403490	9790	9790	9790	9790	0
60	20240415	200600	74403490	9790	9790	9790	9790	0
61	20240415	200500	74403490	9790	9790	9790	9790	0
62	20240415	200400	74403490	9790	9790	9790	9790	4
63	20240415	200300	74403490	9790	9790	9790	9790	0
64	20240415	200200	74403490	9790	9790	9790	9790	0
65	20240415	200100	74403490	9790	9790	9790	9790	0
66	20240415	200000	74403490	9790	9790	9790	9790	0
67	20240415	195900	74403490	9790	9790	9790	9790	0
68	20240415	195800	74403490	9790	9790	9790	9790	0
69	20240415	195700	74403490	9790	9790	9790	9790	0
70	20240415	195600	74403490	9790	9790	9790	9790	0
71	20240415	195500	74403490	9790	9790	9790	9790	0
72	20240415	195400	74403490	9790	9790	9790	9790	0
73	20240415	195300	74403490	9790	9790	9790	9790	0
74	20240415	195200	74403490	9790	9790	9790	9790	0
75	20240415	195100	74403490	9790	9790	9790	9790	0
76	20240415	195000	74403490	9790	9790	9790	9790	0
77	20240415	194900	74403490	9790	9790	9790	9790	0
78	20240415	194800	74403490	9790	9790	9790	9790	0
79	20240415	194700	74403490	9790	9790	9790	9790	0
80	20240415	194600	74403490	9790	9790	9790	9790	0
81	20240415	194500	74403490	9790	9790	9790	9790	0
82	20240415	194400	74403490	9790	9790	9790	9790	0
83	20240415	194300	74403490	9790	9790	9790	9790	0
84	20240415	194200	74403490	9790	9790	9790	9790	0
85	20240415	194100	74403490	9790	9790	9790	9790	0
86	20240415	194000	74403490	9790	9790	9790	9790	0
87	20240415	193900	74403490	9790	9790	9790	9790	0
88	20240415	193800	74403490	9790	9790	9790	9790	0
89	20240415	193700	74403490	9790	9790	9790	9790	0
90	20240415	193600	74403490	9790	9790	9790	9790	0
91	20240415	193500	74403490	9790	9790	9790	9790	0
92	20240415	193400	74403490	9790	9790	9790	9790	4
93	20240415	193300	74403490	9790	9790	9790	9790	0
94	20240415	193200	74403490	9790	9790	9790	9790	0
95	20240415	193100	74403490	9790	9790	9790	9790	0
96	20240415	193000	74403490	9790	9790	9790	9790	0
97	20240415	192900	74403490	9790	9790	9790	9790	0
98	20240415	192800	74403490	9790	9790	9790	9790	0
99	20240415	192700	74403490	9790	9790	9790	9790	0
100	20240415	192600	74403490	9790	9790	9790	9790	0
101	20240415	192500	74403490	9790	9790	9790	9790	0
102	20240415	192400	74403490	9790	9790	9790	9790	0
103	20240415	192300	74403490	9790	9790	9790	9790	0
104	20240415	192200	74403490	9790	9790	9790	9790	0
105	20240415	192100	74403490	9790	9790	9790	9790	0
106	20240415	192000	74403490	9790	9790	9790	9790	0
107	20240415	191900	74403490	9790	9790	9790	9790	0
108	20240415	191800	74403490	9790	9790	9790	9790	0
109	20240415	191700	74403490	9790	9790	9790	9790	0
110	20240415	191600	74403490	9790	9790	9790	9790	0
111	20240415	191500	74403490	9790	9790	9790	9790	0
112	20240415	191400	74403490	9790	9790	9790	9790	0
113	20240415	191300	74403490	9790	9790	9790	9790	0
114	20240415	191200	74403490	9790	9790	9790	9790	0
115	20240415	191100	74403490	9790	9790	9790	9790	0
116	20240415	191000	74403490	9790	9790	9790	9790	0
117	20240415	190900	74403490	9790	9790	9790	9790	0
118	20240415	190800	74403490	9790	9790	9790	9790	0
119	20240415	190700	74403490	9790	9790	9790	9790	0
120	20240415	190600	74403490	9790	9790	9790	9790	0
121	20240415	190500	74403490	9790	9790	9790	9790	0
122	20240415	190400	74403490	9790	9790	9790	9790	4
123	20240415	190300	74403490	9790	9790	9790	9790	0
124	20240415	190200	74403490	9790	9790	9790	9790	0
125	20240415	190100	74403490	9790	9790	9790	9790	0
126	20240415	190000	74403490	9790	9790	9790	9790	0
127	20240415	185900	74403490	9790	9790	9790	9790	0
128	20240415	185800	74403490	9790	9790	9790	9790	0
129	20240415	185700	74403490	9790	9790	9790	9790	0
130	20240415	185600	74403490	9790	9790	9790	9790	0
131	20240415	185500	74403490	9790	9790	9790	9790	0
132	20240415	185400	74403490	9790	9790	9790	9790	0
133	20240415	185300	74403490	9790	9790	9790	9790	0
134	20240415	185200	74403490	9790	9790	9790	9790	0
135	20240415	185100	74403490	9790	9790	9790	9790	0
136	20240415	185000	74403490	9790	9790	9790	9790	0
137	20240415	184900	74403490	9790	9790	9790	9790	0
138	20240415	184800	74403490	9790	9790	9790	9790	0
139	20240415	184700	74403490	9790	9790	9790	9790	0
140	20240415	184600	74403490	9790	9790	9790	9790	0
141	20240415	184500	74403490	9790	9790	9790	9790	0
142	20240415	184400	74403490	9790	9790	9790	9790	0
143	20240415	184300	74403490	9790	9790	9790	9790	0
144	20240415	184200	74403490	9790	9790	9790	9790	0
145	20240415	184100	74403490	9790	9790	9790	9790	0
146	20240415	184000	74403490	9790	9790	9790	9790	0
147	20240415	183900	74403490	9790	9790	9790	9790	0
148	20240415	183800	74403490	9790	9790	9790	9790	0
149	20240415	183700	74403490	9790	9790	9790	9790	0
150	20240415	183600	74403490	9790	9790	9790	9790	0
151	20240415	183500	74403490	9790	9790	9790	9790	0
152	20240415	183400	74403490	9790	9790	9790	9790	4
153	20240415	183300	74403490	9790	9790	9790	9790	0
154	20240415	183200	74403490	9790	9790	9790	9790	0
155	20240415	183100	74403490	9790	9790	9790	9790	0
156	20240415	183000	74403490	9790	9790	9790	9790	0
157	20240415	182900	74403490	9790	9790	9790	9790	0
158	20240415	182800	74403490	9790	9790	9790	9790	0
159	20240415	182700	74403490	9790	9790	9790	9790	0
160	20240415	182600	74403490	9790	9790	9790	9790	0
161	20240415	182500	74403490	9790	9790	9790	9790	0
162	20240415	182400	74403490	9790	9790	9790	9790	0
163	20240415	182300	74403490	9790	9790	9790	9790	0
164	20240415	182200	74403490	9790	9790	9790	9790	0
165	20240415	182100	74403490	9790	9790	9790	9790	0
166	20240415	182000	74403490	9790	9790	9790	9790	0
167	20240415	181900	74403490	9790	9790	9790	9790	0
168	20240415	181800	74403490	9790	9790	9790	9790	0
169	20240415	181700	74403490	9790	9790	9790	9790	0
170	20240415	181600	74403490	9790	9790	9790	9790	0
171	20240415	181500	74403490	9790	9790	9790	9790	0
172	20240415	181400	74403490	9790	9790	9790	9790	0
173	20240415	181300	74403490	9790	9790	9790	9790	0
174	20240415	181200	74403490	9790	9790	9790	9790	0
175	20240415	181100	74403490	9790	9790	9790	9790	0
176	20240415	181000	74403490	9790	9790	9790	9790	0
177	20240415	180900	74403490	9790	9790	9790	9790	0
178	20240415	180800	74403490	9790	9790	9790	9790	0
179	20240415	180700	74403490	9790	9790	9790	9790	0
180	20240415	180600	74403490	9790	9790	9790	9790	0
181	20240415	180500	74403490	9790	9790	9790	9790	0
182	20240415	180400	74403490	9790	9790	9790	9790	4
183	20240415	180300	74403490	9790	9790	9790	9790	0
184	20240415	180200	74403490	9790	9790	9790	9790	0
185	20240415	180100	74403490	9790	9790	9790	9790	0
186	20240415	180000	74403490	9790	9790	9790	9790	0
187	20240415	175900	74403490	9790	9790	9790	9790	0
188	20240415	175800	74403490	9790	9790	9790	9790	0
189	20240415	175700	74403490	9790	9790	9790	9790	0
190	20240415	175600	74403490	9790	9790	9790	9790	0
191	20240415	175500	74403490	9790	9790	9790	9790	0
192	20240415	175400	74403490	9790	9790	9790	9790	0
193	20240415	175300	74403490	9790	9790	9790	9790	0
194	20240415	175200	74403490	9790	9790	9790	9790	0
195	20240415	175100	74403490	9790	9790	9790	9790	0
196	20240415	175000	74403490	9790	9790	9790	9790	0
197	20240415	174900	74403490	9790	9790	9790	9790	0
198	20240415	174800	74403490	9790	9790	9790	9790	0
199	20240415	174700	74403490	9790	9790	9790	9790	0
200	20240415	174600	74403490	9790	9790	9790	9790	0
201	20240415	174500	74403490	9790	9790	9790	9790	0
202	20240415	174400	74403490	9790	9790	9790	9790	0
203	20240415	174300	74403490	9790	9790	9790	9790	0
204	20240415	174200	74403490	9790	9790	9790	9790	0
205	20240415	174100	74403490	9790	9790	9790	9790	0
206	20240415	174000	74403490	9790	9790	9790	9790	0
207	20240415	173900	74403490	9790	9790	9790	9790	0
208	20240415	173800	74403490	9790	9790	9790	9790	0
209	20240415	173700	74403490	9790	9790	9790	9790	0
210	20240415	173600	74403490	9790	9790	9790	9790	0
211	20240415	173500	74403490	9790	9790	9790	9790	0
212	20240415	173400	74403490	9790	9790	9790	9790	4
213	20240415	173300	74403490	9790	9790	9790	9790	0
214	20240415	173200	74403490	9790	9790	9790	9790	0
215	20240415	173100	74403490	9790	9790	9790	9790	0
216	20240415	173000	74403490	9790	9790	9790	9790	0
217	20240415	172900	74403490	9790	9790	9790	9790	0
218	20240415	172800	74403490	9790	9790	9790	9790	0
219	20240415	172700	74403490	9790	9790	9790	9790	0
220	20240415	172600	74403490	9790	9790	9790	9790	0
221	20240415	172500	74403490	9790	9790	9790	9790	0
222	20240415	172400	74403490	9790	9790	9790	9790	0
223	20240415	172300	74403490	9790	9790	9790	9790	0
224	20240415	172200	74403490	9790	9790	9790	9790	0
225	20240415	172100	74403490	9790	9790	9790	9790	0
226	20240415	172000	74403490	9790	9790	9790	9790	0
227	20240415	171900	74403490	9790	9790	9790	9790	0
228	20240415	171800	74403490	9790	9790	9790	9790	0
229	20240415	171700	74403490	9790	9790	9790	9790	0
230	20240415	171600	74403490	9790	9790	9790	9790	0
231	20240415	171500	74403490	9790	9790	9790	9790	0
232	20240415	171400	74403490	9790	9790	9790	9790	0
233	20240415	171300	74403490	9790	9790	9790	9790	0
234	20240415	171200	74403490	9790	9790	9790	9790	0
235	20240415	171100	74403490	9790	9790	9790	9790	0
236	20240415	171000	74403490	9790	9790	9790	9790	0
237	20240415	170900	74403490	9790	9790	9790	9790	0
238	20240415	170800	74403490	9790	9790	9790	9790	0
239	20240415	170700	74403490	9790	9790	9790	9790	0
240	20240415	170600	74403490	9790	9790	9790	9790	0
241	20240415	170500	74403490	9790	9790	9790	9790	0
242	20240415	170400	74403490	9790	9790	9790	9790	4
243	20240415	170300	74403490	9790	9790	9790	9790	0
244	20240415	170200	74403490	9790	9790	9790	9790	0
245	20240415	170100	74403490	9790	9790	9790	9790	0
246	20240415	170000	74403490	9790	9790	9790	9790	0
247	20240415	165900	74403490	9790	9790	9790	9790	0
248	20240415	165800	74403490	9790	9790	9790	9790	0
249	20240415	165700	74403490	9790	9790	9790	9790	0
250	20240415	165600	74403490	9790	9790	9790	9790	0
251	20240415	165500	74403490	9790	9790	9790	9790	0
252	20240415	165400	74403490	9790	9790	9790	9790	0
253	20240415	165300	74403490	9790	9790	9790	9790	0
254	20240415	165200	74403490	9790	9790	9790	9790	0
255	20240415	165100	74403490	9790	9790	9790	9790	0
256	20240415	165000	74403490	9790	9790	9790	9790	0
257	20240415	164900	74403490	9790	9790	9790	9790	0
258	20240415	164800	74403490	9790	9790	9790	9790	0
259	20240415	164700	74403490	9790	9790	9790	9790	0
260	20240415	164600	74403490	9790	9790	9790	9790	0
261	20240415	164500	74403490	9790	9790	9790	9790	0
262	20240415	164400	74403490	9790	9790	9790	9790	0
263	20240415	164300	74403490	9790	9790	9790	9790	0
264	20240415	164200	74403490	9790	9790	9790	9790	0
265	20240415	164100	74403490	9790	9790	9790	9790	0
266	20240415	164000	74403490	9790	9790	9790	9790	0
267	20240415	163900	74403490	9790	9790	9790	9790	0
268	20240415	163800	74403490	9790	9790	9790	9790	0
269	20240415	163700	74403490	9790	9790	9790	9790	0
270	20240415	163600	74403490	9790	9790	9790	9790	0
271	20240415	163500	74403490	9790	9790	9790	9790	0
272	20240415	163400	74403490	9790	9790	9790	9790	4
273	20240415	163300	74403490	9790	9790	9790	9790	0
274	20240415	163200	74403490	9790	9790	9790	9790	0
275	20240415	163100	74403490	9790	9790	9790	9790	0
276	20240415	163000	74403490	9790	9790	9790	9790	0
277	20240415	162900	74403490	9790	9790	9790	9790	0
278	20240415	162800	74403490	9790	9790	9790	9790	0
279	20240415	162700	74403490	9790	9790	9790	9790	0
280	20240415	162600	74403490	9790	9790	9790	9790	0
281	20240415	162500	74403490	9790	9790	9790	9790	0
282	20240415	162400	74403490	9790	9790	9790	9790	0
283	20240415	162300	74403490	9790	9790	9790	9790	0
284	20240415	162200	74403490	9790	9790	9790	9790	0
285	20240415	162100	74403490	9790	9790	9790	9790	0
286	20240415	162000	74403490	9790	9790	9790	9790	0
287	20240415	161900	74403490	9790	9790	9790	9790	0
288	20240415	161800	74403490	9790	9790	9790	9790	0
289	20240415	161700	74403490	9790	9790	9790	9790	0
290	20240415	161600	74403490	9790	9790	9790	9790	0
291	20240415	161500	74403490	9790	9790	9790	9790	0
292	20240415	161400	74403490	9790	9790	9790	9790	0
293	20240415	161300	74403490	9790	9790	9790	9790	0
294	20240415	161200	74403490	9790	9790	9790	9790	0
295	20240415	161100	74403490	9790	9790	9790	9790	0
296	20240415	161000	74403490	9790	9790	9790	9790	0
297	20240415	160900	74403490	9790	9790	9790	9790	0
298	20240415	160800	74403490	9790	9790	9790	9790	0
299	20240415	160700	74403490	9790	9790	9790	9790	0
300	20240415	160600	74403490	9790	9790	9790	9790	0
301	20240415	160500	74403490	9790	9790	9790	9790	0
302	20240415	160400	74403490	9790	9790	9790	9790	4
303	20240415	160300	74403490	9790	9790	9790	9790	0
304	20240415	160200	74403490	9790	9790	9790	9790	0
305	20240415	160100	74403490	9790	9790	9790	9790	0
306	20240415	160000	74403490	9790	9790	9790	9790	0
307	20240415	155900	74403490	9790	9790	9790	9790	0
308	20240415	155800	74403490	9790	9790	9790	9790	0
309	20240415	155700	74403490	9790	9790	9790	9790	0
310	20240415	155600	74403490	9790	9790	9790	9790	0
311	20240415	155500	74403490	9790	9790	9790	9790	0
312	20240415	155400	74403490	9790	9790	9790	9790	0
313	20240415	155300	74403490	9790	9790	9790	9790	0
314	20240415	155200	74403490	9790	9790	9790	9790	0
315	20240415	155100	74403490	9790	9790	9790	9790	0
316	20240415	155000	74403490	9790	9790	9790	9790	0
317	20240415	154900	74403490	9790	9790	9790	9790	0
318	20240415	154800	74403490	9790	9790	9790	9790	0
319	20240415	154700	74403490	9790	9790	9790	9790	0
320	20240415	154600	74403490	9790	9790	9790	9790	0
321	20240415	154500	74403490	9790	9790	9790	9790	0
322	20240415	154400	74403490	9790	9790	9790	9790	0
323	20240415	154300	74403490	9790	9790	9790	9790	0
324	20240415	154200	74403490	9790	9790	9790	9790	0
325	20240415	154100	74403490	9790	9790	9790	9790	0
326	20240415	154000	74403490	9790	9790	9790	9790	0
327	20240415	153900	74403490	9790	9790	9790	9790	0
328	20240415	153800	74403490	9790	9790	9790	9790	0
329	20240415	153700	74403490	9790	9790	9790	9790	0
330	20240415	153600	74403490	9790	9790	9790	9790	0
331	20240415	153500	74403490	9790	9790	9790	9790	0
332	20240415	153400	74403490	9790	9790	9790	9790	4
333	20240415	153300	74403490	9790	9790	9790	9790	0
334	20240415	153200	74403490	9790	9790	9790	9790	0
335	20240415	153100	74403490	9790	9790	9790	9790	0
336	20240415	153000	74403490	9790	9790	9790	9790	4
337	20240415	152900	74364330	9790	9790	9790	9790	0
338	20240415	152800	74364330	9790	9790	9790	9790	0
339	20240415	152700	74364330	9790	9790	9790	9790	0
340	20240415	152600	74364330	9790	9790	9790	9790	0
341	20240415	152500	74364330	9790	9790	9790	9790	0
342	20240415	152400	74364330	9790	9790	9790	9790	0
343	20240415	152300	74364330	9790	9790	9790	9790	0
344	20240415	152200	74364330	9790	9790	9790	9790	0
345	20240415	152100	74364330	9790	9790	9790	9790	0
346	20240415	152000	74364330	9790	9790	9790	9790	0
347	20240415	151900	74364330	9790	9790	9790	9790	0
348	20240415	151800	74364330	9790	9780	9790	9780	44
349	20240415	151700	73934000	9780	9780	9780	9780	0
350	20240415	151600	73934000	9780	9780	9780	9780	4
351	20240415	151500	73894880	9790	9790	9790	9790	0
352	20240415	151400	73894880	9790	9790	9790	9790	0
353	20240415	151300	73894880	9790	9790	9790	9790	7
354	20240415	151200	73826350	9790	9790	9790	9790	0
355	20240415	151100	73826350	9790	9790	9790	9790	0
356	20240415	151000	73826350	9790	9790	9790	9790	1
357	20240415	150900	73816560	9790	9790	9790	9790	0
358	20240415	150800	73816560	9790	9790	9790	9790	6
359	20240415	150700	73757820	9790	9790	9790	9790	0
360	20240415	150600	73757820	9790	9790	9790	9790	0
361	20240415	150500	73757820	9790	9790	9790	9790	0
362	20240415	150400	73757820	9790	9790	9790	9790	0
363	20240415	150300	73757820	9790	9790	9790	9790	0
364	20240415	150200	73757820	9790	9790	9790	9790	0
365	20240415	150100	73757820	9790	9790	9790	9790	2
366	20240415	150000	73738240	9780	9780	9780	9780	0
367	20240415	145900	73738240	9780	9780	9780	9780	0
368	20240415	145800	73738240	9780	9780	9780	9780	0
369	20240415	145700	73738240	9780	9780	9780	9780	0
370	20240415	145600	73738240	9780	9780	9780	9780	0
371	20240415	145500	73738240	9780	9780	9780	9780	0
372	20240415	145400	73738240	9780	9780	9780	9780	0
373	20240415	145300	73738240	9780	9780	9780	9780	0
374	20240415	145200	73738240	9780	9780	9780	9780	0
375	20240415	145100	73738240	9780	9780	9780	9780	0
376	20240415	145000	73738240	9780	9780	9780	9780	0
377	20240415	144900	73738240	9780	9780	9780	9780	52
378	20240415	144800	73229680	9780	9780	9780	9780	0
379	20240415	144700	73229680	9780	9780	9780	9780	0
380	20240415	144600	73229680	9780	9780	9780	9780	0
381	20240415	144500	73229680	9780	9780	9780	9780	0
382	20240415	144400	73229680	9780	9780	9780	9780	0
383	20240415	144300	73229680	9780	9780	9780	9780	0
384	20240415	144200	73229680	9780	9780	9780	9780	0
385	20240415	144100	73229680	9780	9780	9780	9780	0
386	20240415	144000	73229680	9780	9780	9780	9780	0
387	20240415	143900	73229680	9780	9780	9780	9780	0
388	20240415	143800	73229680	9780	9780	9780	9780	0
389	20240415	143700	73229680	9780	9780	9780	9780	0
390	20240415	143600	73229680	9780	9780	9780	9780	0
391	20240415	143500	73229680	9780	9780	9780	9780	1000
392	20240415	143400	63449680	9780	9780	9780	9780	0
393	20240415	143300	63449680	9780	9780	9780	9780	0
394	20240415	143200	63449680	9780	9780	9780	9780	0
395	20240415	143100	63449680	9780	9780	9780	9780	3
396	20240415	143000	63420340	9780	9780	9780	9780	0
397	20240415	142900	63420340	9780	9780	9780	9780	0
398	20240415	142800	63420340	9780	9780	9780	9780	0
399	20240415	142700	63420340	9780	9780	9780	9780	10
400	20240415	142600	63322540	9790	9790	9790	9790	0
401	20240415	142500	63322540	9790	9790	9790	9790	0
402	20240415	142400	63322540	9790	9790	9790	9790	0
403	20240415	142300	63322540	9790	9790	9790	9790	0
404	20240415	142200	63322540	9790	9790	9790	9790	0
405	20240415	142100	63322540	9790	9790	9790	9790	0
406	20240415	142000	63322540	9790	9790	9790	9790	0
407	20240415	141900	63322540	9790	9790	9790	9790	0
408	20240415	141800	63322540	9790	9790	9790	9790	0
409	20240415	141700	63322540	9790	9790	9790	9790	0
410	20240415	141600	63322540	9790	9790	9790	9790	0
411	20240415	141500	63322540	9790	9790	9790	9790	0
412	20240415	141400	63322540	9790	9790	9790	9790	0
413	20240415	141300	63322540	9790	9790	9790	9790	50
414	20240415	141200	62833040	9780	9780	9780	9780	4
415	20240415	141100	62793920	9780	9780	9780	9780	0
416	20240415	141000	62793920	9780	9780	9780	9780	0
417	20240415	140900	62793920	9780	9780	9780	9780	0
418	20240415	140800	62793920	9780	9780	9780	9780	0
419	20240415	140700	62793920	9780	9780	9780	9780	0
420	20240415	140600	62793920	9780	9780	9780	9780	0
421	20240415	140500	62793920	9780	9780	9780	9780	0
422	20240415	140400	62793920	9780	9780	9780	9780	0
423	20240415	140300	62793920	9780	9780	9780	9780	0
424	20240415	140200	62793920	9780	9780	9780	9780	0
425	20240415	140100	62793920	9780	9780	9780	9780	0
426	20240415	140000	62793920	9780	9780	9780	9780	0
427	20240415	135900	62793920	9780	9790	9790	9780	4
428	20240415	135800	62754780	9790	9790	9790	9790	0
429	20240415	135700	62754780	9790	9790	9790	9790	0
430	20240415	135600	62754780	9790	9790	9790	9790	0
431	20240415	135500	62754780	9790	9790	9790	9790	0
432	20240415	135400	62754780	9790	9790	9790	9790	0
433	20240415	135300	62754780	9790	9790	9790	9790	0
434	20240415	135200	62754780	9790	9790	9790	9790	0
435	20240415	135100	62754780	9790	9790	9790	9790	0
436	20240415	135000	62754780	9790	9790	9790	9790	0
437	20240415	134900	62754780	9790	9790	9790	9790	0
438	20240415	134800	62754780	9790	9790	9790	9790	0
439	20240415	134700	62754780	9790	9790	9790	9790	19
440	20240415	134600	62568770	9790	9790	9790	9790	4
441	20240415	134500	62529610	9790	9790	9790	9790	0
442	20240415	134400	62529610	9790	9790	9790	9790	1
443	20240415	134300	62519820	9790	9790	9790	9790	9
444	20240415	134200	62431710	9790	9790	9790	9790	15
445	20240415	134100	62284860	9790	9790	9790	9790	6
446	20240415	134000	62226120	9790	9790	9790	9790	0
447	20240415	133900	62226120	9790	9790	9790	9790	12
448	20240415	133800	62108640	9790	9790	9790	9790	6
449	20240415	133700	62049900	9790	9790	9790	9790	15
450	20240415	133600	61903050	9780	9780	9780	9780	0
451	20240415	133500	61903050	9780	9780	9780	9780	0
452	20240415	133400	61903050	9780	9780	9780	9780	3
453	20240415	133300	61873710	9780	9780	9780	9780	0
454	20240415	133200	61873710	9780	9780	9780	9780	0
455	20240415	133100	61873710	9780	9780	9780	9780	3
456	20240415	133000	61844370	9780	9780	9780	9780	0
457	20240415	132900	61844370	9780	9780	9780	9780	0
458	20240415	132800	61844370	9780	9780	9780	9780	0
459	20240415	132700	61844370	9780	9780	9780	9780	3
460	20240415	132600	61815030	9790	9790	9790	9790	0
461	20240415	132500	61815030	9790	9790	9790	9790	0
462	20240415	132400	61815030	9790	9790	9790	9790	3
463	20240415	132300	61785660	9790	9790	9790	9790	19
464	20240415	132200	61599650	9790	9790	9790	9790	0
465	20240415	132100	61599650	9790	9790	9790	9790	0
466	20240415	132000	61599650	9790	9790	9790	9790	1
467	20240415	131900	61589860	9780	9780	9780	9780	0
468	20240415	131800	61589860	9780	9780	9780	9780	0
469	20240415	131700	61589860	9780	9780	9780	9780	0
470	20240415	131600	61589860	9780	9780	9780	9780	0
471	20240415	131500	61589860	9780	9780	9780	9780	0
472	20240415	131400	61589860	9780	9780	9780	9780	0
473	20240415	131300	61589860	9780	9780	9780	9780	0
474	20240415	131200	61589860	9780	9780	9780	9780	0
475	20240415	131100	61589860	9780	9780	9780	9780	0
476	20240415	131000	61589860	9780	9780	9780	9780	5
477	20240415	130900	61540960	9790	9790	9790	9790	0
478	20240415	130800	61540960	9790	9790	9790	9790	0
479	20240415	130700	61540960	9790	9790	9790	9790	0
480	20240415	130600	61540960	9790	9790	9790	9790	13
481	20240415	130500	61413690	9790	9790	9790	9790	9
482	20240415	130400	61325580	9780	9780	9780	9780	0
483	20240415	130300	61325580	9780	9780	9780	9780	0
484	20240415	130200	61325580	9780	9780	9780	9780	0
485	20240415	130100	61325580	9780	9780	9780	9780	0
486	20240415	130000	61325580	9780	9780	9780	9780	0
487	20240415	125900	61325580	9780	9780	9780	9780	0
488	20240415	125800	61325580	9780	9780	9780	9780	0
489	20240415	125700	61325580	9780	9780	9780	9780	0
490	20240415	125600	61325580	9780	9780	9780	9780	0
491	20240415	125500	61325580	9780	9780	9780	9780	0
492	20240415	125400	61325580	9780	9780	9780	9780	0
493	20240415	125300	61325580	9780	9780	9780	9780	0
494	20240415	125200	61325580	9780	9780	9780	9780	0
495	20240415	125100	61325580	9780	9780	9780	9780	0
496	20240415	125000	61325580	9780	9780	9780	9780	0
497	20240415	124900	61325580	9780	9790	9790	9780	4
498	20240415	124800	61286450	9780	9780	9780	9780	3
499	20240415	124700	61257110	9790	9790	9790	9790	0
500	20240415	124600	61257110	9790	9790	9790	9790	0
501	20240415	124500	61257110	9790	9790	9790	9790	0
502	20240415	124400	61257110	9790	9790	9790	9790	0
503	20240415	124300	61257110	9790	9790	9790	9790	3
504	20240415	124200	61227740	9790	9790	9790	9790	1
505	20240415	124100	61217950	9790	9790	9790	9790	0
506	20240415	124000	61217950	9790	9790	9790	9790	0
507	20240415	123900	61217950	9790	9790	9790	9790	1
508	20240415	123800	61208160	9790	9790	9790	9790	4
509	20240415	123700	61169000	9790	9790	9790	9790	1
510	20240415	123600	61159210	9790	9790	9790	9790	0
511	20240415	123500	61159210	9790	9790	9790	9790	11
512	20240415	123400	61051520	9790	9790	9790	9790	3
513	20240415	123300	61022150	9790	9790	9790	9790	4
514	20240415	123200	60982990	9790	9790	9790	9790	3
515	20240415	123100	60953620	9790	9790	9790	9790	0
516	20240415	123000	60953620	9790	9790	9790	9790	1
517	20240415	122900	60943830	9790	9790	9790	9790	1
518	20240415	122800	60934040	9790	9790	9790	9790	3
519	20240415	122700	60904670	9790	9790	9790	9790	0
520	20240415	122600	60904670	9790	9790	9790	9790	0
521	20240415	122500	60904670	9790	9790	9790	9790	6
522	20240415	122400	60845930	9780	9780	9780	9780	0
523	20240415	122300	60845930	9780	9780	9780	9780	0
524	20240415	122200	60845930	9780	9780	9780	9780	0
525	20240415	122100	60845930	9780	9780	9780	9780	0
526	20240415	122000	60845930	9780	9780	9780	9780	0
527	20240415	121900	60845930	9780	9780	9780	9780	0
528	20240415	121800	60845930	9780	9780	9780	9780	108
529	20240415	121700	59789690	9780	9780	9780	9780	0
530	20240415	121600	59789690	9780	9780	9780	9780	3
531	20240415	121500	59760350	9790	9790	9790	9790	1
532	20240415	121400	59750560	9790	9790	9790	9790	0
533	20240415	121300	59750560	9790	9790	9790	9790	1
534	20240415	121200	59740770	9780	9780	9780	9780	0
535	20240415	121100	59740770	9780	9780	9780	9780	0
536	20240415	121000	59740770	9780	9780	9780	9780	0
537	20240415	120900	59740770	9780	9780	9780	9780	3
538	20240415	120800	59711430	9780	9780	9780	9780	0
539	20240415	120700	59711430	9780	9780	9780	9780	0
540	20240415	120600	59711430	9780	9780	9780	9780	0
541	20240415	120500	59711430	9780	9780	9780	9780	0
542	20240415	120400	59711430	9780	9780	9780	9780	0
543	20240415	120300	59711430	9780	9780	9780	9780	0
544	20240415	120200	59711430	9780	9780	9780	9780	0
545	20240415	120100	59711430	9780	9780	9780	9780	0
546	20240415	120000	59711430	9780	9780	9780	9780	0
547	20240415	115900	59711430	9780	9780	9780	9780	0
548	20240415	115800	59711430	9780	9780	9780	9780	0
549	20240415	115700	59711430	9780	9780	9780	9780	0
550	20240415	115600	59711430	9780	9780	9780	9780	0
551	20240415	115500	59711430	9780	9780	9780	9780	0
552	20240415	115400	59711430	9780	9780	9780	9780	0
553	20240415	115300	59711430	9780	9780	9780	9780	0
554	20240415	115200	59711430	9780	9780	9780	9780	0
555	20240415	115100	59711430	9780	9780	9780	9780	0
556	20240415	115000	59711430	9780	9780	9780	9780	0
557	20240415	114900	59711430	9780	9780	9780	9780	0
558	20240415	114800	59711430	9780	9780	9780	9780	0
559	20240415	114700	59711430	9780	9780	9780	9780	0
560	20240415	114600	59711430	9780	9780	9780	9780	0
561	20240415	114500	59711430	9780	9780	9780	9780	0
562	20240415	114400	59711430	9780	9780	9780	9780	0
563	20240415	114300	59711430	9780	9780	9780	9780	0
564	20240415	114200	59711430	9780	9780	9780	9780	0
565	20240415	114100	59711430	9780	9780	9780	9780	0
566	20240415	114000	59711430	9780	9780	9780	9780	0
567	20240415	113900	59711430	9780	9780	9780	9780	0
568	20240415	113800	59711430	9780	9780	9780	9780	0
569	20240415	113700	59711430	9780	9780	9780	9780	0
570	20240415	113600	59711430	9780	9780	9780	9780	0
571	20240415	113500	59711430	9780	9780	9780	9780	0
572	20240415	113400	59711430	9780	9780	9780	9780	0
573	20240415	113300	59711430	9780	9780	9780	9780	10
574	20240415	113200	59613630	9780	9780	9780	9780	0
575	20240415	113100	59613630	9780	9780	9780	9780	0
576	20240415	113000	59613630	9780	9780	9780	9780	0
577	20240415	112900	59613630	9780	9780	9780	9780	0
578	20240415	112800	59613630	9780	9780	9780	9780	0
579	20240415	112700	59613630	9780	9780	9780	9780	0
580	20240415	112600	59613630	9780	9780	9780	9780	0
581	20240415	112500	59613630	9780	9780	9780	9780	0
582	20240415	112400	59613630	9780	9780	9780	9780	0
583	20240415	112300	59613630	9780	9780	9780	9780	0
584	20240415	112200	59613630	9780	9780	9780	9780	0
585	20240415	112100	59613630	9780	9780	9780	9780	0
586	20240415	112000	59613630	9780	9780	9780	9780	0
587	20240415	111900	59613630	9780	9780	9780	9780	0
588	20240415	111800	59613630	9780	9780	9780	9780	1000
589	20240415	111700	49833630	9780	9780	9780	9780	990
590	20240415	111600	40151430	9780	9780	9780	9780	10
591	20240415	111500	40053630	9770	9770	9770	9770	0
592	20240415	111400	40053630	9770	9770	9770	9770	0
593	20240415	111300	40053630	9770	9770	9770	9770	0
594	20240415	111200	40053630	9770	9770	9770	9770	0
595	20240415	111100	40053630	9770	9770	9770	9770	0
596	20240415	111000	40053630	9770	9770	9770	9770	0
597	20240415	110900	40053630	9770	9770	9770	9770	3
598	20240415	110800	40024320	9770	9770	9770	9770	0
599	20240415	110700	40024320	9770	9770	9770	9770	0
600	20240415	110600	40024320	9770	9770	9770	9770	0
601	20240415	110500	40024320	9770	9770	9770	9770	0
602	20240415	110400	40024320	9770	9770	9770	9770	0
603	20240415	110300	40024320	9770	9770	9770	9770	0
604	20240415	110200	40024320	9770	9770	9770	9770	3
605	20240415	110100	39995010	9770	9770	9770	9770	0
606	20240415	110000	39995010	9770	9770	9770	9770	0
607	20240415	105900	39995010	9770	9770	9770	9770	0
608	20240415	105800	39995010	9770	9770	9770	9770	3
609	20240415	105700	39965700	9770	9770	9770	9770	3
610	20240415	105600	39936390	9780	9780	9780	9780	4
611	20240415	105500	39897270	9780	9780	9780	9780	0
612	20240415	105400	39897270	9780	9780	9780	9780	0
613	20240415	105300	39897270	9780	9780	9780	9780	996
614	20240415	105200	30156390	9770	9770	9770	9770	0
615	20240415	105100	30156390	9770	9770	9770	9770	0
616	20240415	105000	30156390	9770	9770	9770	9770	0
617	20240415	104900	30156390	9770	9770	9770	9770	4
618	20240415	104800	30117310	9770	9770	9770	9770	0
619	20240415	104700	30117310	9770	9770	9770	9770	0
620	20240415	104600	30117310	9770	9770	9770	9770	0
621	20240415	104500	30117310	9770	9770	9770	9770	0
622	20240415	104400	30117310	9770	9770	9770	9770	0
623	20240415	104300	30117310	9770	9770	9770	9770	0
624	20240415	104200	30117310	9770	9770	9770	9770	3
625	20240415	104100	30088000	9780	9780	9780	9780	0
626	20240415	104000	30088000	9780	9780	9780	9780	0
627	20240415	103900	30088000	9780	9780	9780	9780	0
628	20240415	103800	30088000	9780	9780	9780	9780	0
629	20240415	103700	30088000	9780	9780	9780	9780	0
630	20240415	103600	30088000	9780	9780	9780	9780	0
631	20240415	103500	30088000	9780	9780	9780	9780	0
632	20240415	103400	30088000	9780	9780	9780	9780	0
633	20240415	103300	30088000	9780	9780	9780	9780	1335
634	20240415	103200	17031700	9780	9780	9780	9780	0
635	20240415	103100	17031700	9780	9780	9780	9780	3
636	20240415	103000	17002360	9780	9780	9780	9780	3
637	20240415	102900	16973020	9780	9780	9780	9780	0
638	20240415	102800	16973020	9780	9780	9780	9780	3
639	20240415	102700	16943680	9780	9780	9780	9780	3
640	20240415	102600	16914340	9780	9780	9780	9780	0
641	20240415	102500	16914340	9780	9780	9780	9780	0
642	20240415	102400	16914340	9780	9780	9780	9780	0
643	20240415	102300	16914340	9780	9780	9780	9780	0
644	20240415	102200	16914340	9780	9780	9780	9780	0
645	20240415	102100	16914340	9780	9780	9780	9780	0
646	20240415	102000	16914340	9780	9780	9780	9780	2
647	20240415	101900	16894780	9790	9790	9790	9790	0
648	20240415	101800	16894780	9790	9790	9790	9790	0
649	20240415	101700	16894780	9790	9790	9790	9790	0
650	20240415	101600	16894780	9790	9790	9790	9790	2
651	20240415	101500	16875200	9780	9780	9780	9780	0
652	20240415	101400	16875200	9780	9780	9780	9780	0
653	20240415	101300	16875200	9780	9780	9780	9780	400
654	20240415	101200	12963200	9790	9790	9790	9790	0
655	20240415	101100	12963200	9790	9790	9790	9790	0
656	20240415	101000	12963200	9790	9790	9790	9790	10
657	20240415	100900	12865300	9790	9790	9790	9790	0
658	20240415	100800	12865300	9790	9790	9790	9790	0
659	20240415	100700	12865300	9790	9790	9790	9790	6
660	20240415	100600	12806560	9790	9790	9790	9790	0
661	20240415	100500	12806560	9790	9790	9790	9790	0
662	20240415	100400	12806560	9790	9790	9790	9790	0
663	20240415	100300	12806560	9790	9790	9790	9790	1
664	20240415	100200	12796770	9790	9790	9790	9790	0
665	20240415	100100	12796770	9790	9790	9790	9790	1
666	20240415	100000	12786980	9780	9780	9780	9780	0
667	20240415	095900	12786980	9780	9780	9780	9780	0
668	20240415	095800	12786980	9780	9780	9780	9780	0
669	20240415	095700	12786980	9780	9780	9780	9780	3
670	20240415	095600	12757640	9780	9780	9780	9780	3
671	20240415	095500	12728300	9790	9790	9790	9790	0
672	20240415	095400	12728300	9790	9790	9790	9790	326
673	20240415	095300	9536760	9780	9780	9780	9780	0
674	20240415	095200	9536760	9780	9780	9780	9780	0
675	20240415	095100	9536760	9780	9780	9780	9780	0
676	20240415	095000	9536760	9780	9780	9780	9780	0
677	20240415	094900	9536760	9780	9780	9780	9780	0
678	20240415	094800	9536760	9780	9780	9780	9780	0
679	20240415	094700	9536760	9780	9780	9780	9780	15
680	20240415	094600	9390060	9780	9780	9780	9780	0
681	20240415	094500	9390060	9780	9780	9780	9780	0
682	20240415	094400	9390060	9780	9780	9780	9780	0
683	20240415	094300	9390060	9780	9780	9780	9780	0
684	20240415	094200	9390060	9780	9780	9780	9780	0
685	20240415	094100	9390060	9780	9780	9780	9780	0
686	20240415	094000	9390060	9780	9780	9780	9780	2
687	20240415	093900	9370500	9780	9780	9780	9780	0
688	20240415	093800	9370500	9780	9780	9780	9780	0
689	20240415	093700	9370500	9780	9780	9780	9780	0
690	20240415	093600	9370500	9780	9780	9780	9780	0
691	20240415	093500	9370500	9780	9770	9780	9770	47
692	20240415	093400	8910940	9770	9770	9770	9770	6
693	20240415	093300	8852320	9770	9770	9770	9770	0
694	20240415	093200	8852320	9770	9770	9770	9770	833
695	20240415	093100	713910	9780	9780	9780	9780	0
696	20240415	093000	713910	9780	9780	9780	9780	0
697	20240415	092900	713910	9780	9780	9780	9780	0
698	20240415	092800	713910	9780	9780	9780	9780	0
699	20240415	092700	713910	9780	9780	9780	9780	15
700	20240415	092600	567210	9780	9780	9780	9780	0
701	20240415	092500	567210	9780	9780	9780	9780	3
702	20240415	092400	537870	9780	9780	9780	9780	0
703	20240415	092300	537870	9780	9780	9780	9780	0
704	20240415	092200	537870	9780	9780	9780	9780	0
705	20240415	092100	537870	9780	9780	9780	9780	0
706	20240415	092000	537870	9780	9780	9780	9780	0
707	20240415	091900	537870	9780	9780	9780	9780	0
708	20240415	091800	537870	9780	9780	9780	9780	0
709	20240415	091700	537870	9780	9780	9780	9780	0
710	20240415	091600	537870	9780	9780	9780	9780	0
711	20240415	091500	537870	9780	9780	9780	9780	0
712	20240415	091400	537870	9780	9780	9780	9780	0
713	20240415	091300	537870	9780	9780	9780	9780	0
714	20240415	091200	537870	9780	9780	9780	9780	0
715	20240415	091100	537870	9780	9780	9780	9780	0
716	20240415	091000	537870	9780	9780	9780	9780	0
717	20240415	090900	537870	9780	9780	9780	9780	0
718	20240415	090800	537870	9780	9780	9780	9780	0
719	20240415	090700	537870	9780	9780	9780	9780	0
720	20240415	090600	537870	9780	9780	9780	9780	0
721	20240415	090500	537870	9780	9780	9780	9780	0
722	20240415	090400	537870	9780	9780	9780	9780	0
723	20240415	090300	537870	9780	9780	9780	9780	11
724	20240415	090200	430290	9780	9780	9780	9780	0
725	20240415	090100	430290	9780	9780	9780	9780	0
726	20240415	090000	430290	9780	9770	9780	9770	44