KissMeData/109860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195500	81899790	9150	9150	9150	9150	2
3	20240417	195400	81899790	9150	9150	9150	9150	0
4	20240417	195300	81899790	9150	9150	9150	9150	0
5	20240417	195200	81899790	9150	9150	9150	9150	0
6	20240417	195100	81899790	9150	9150	9150	9150	0
7	20240417	195000	81899790	9150	9150	9150	9150	0
8	20240417	194900	81899790	9150	9150	9150	9150	0
9	20240417	194800	81899790	9150	9150	9150	9150	0
10	20240417	194700	81899790	9150	9150	9150	9150	0
11	20240417	194600	81899790	9150	9150	9150	9150	0
12	20240417	194500	81899790	9150	9150	9150	9150	0
13	20240417	194400	81899790	9150	9150	9150	9150	0
14	20240417	194300	81899790	9150	9150	9150	9150	0
15	20240417	194200	81899790	9150	9150	9150	9150	0
16	20240417	194100	81899790	9150	9150	9150	9150	0
17	20240417	194000	81899790	9150	9150	9150	9150	0
18	20240417	193900	81899790	9150	9150	9150	9150	0
19	20240417	193800	81899790	9150	9150	9150	9150	0
20	20240417	193700	81899790	9150	9150	9150	9150	0
21	20240417	193600	81899790	9150	9150	9150	9150	0
22	20240417	193500	81899790	9150	9150	9150	9150	0
23	20240417	193400	81899790	9150	9150	9150	9150	0
24	20240417	193300	81899790	9150	9150	9150	9150	0
25	20240417	193200	81899790	9150	9150	9150	9150	0
26	20240417	193100	81899790	9150	9150	9150	9150	0
27	20240417	193000	81899790	9150	9150	9150	9150	0
28	20240417	192900	81899790	9150	9150	9150	9150	0
29	20240417	192800	81899790	9150	9150	9150	9150	0
30	20240417	192700	81899790	9150	9150	9150	9150	0
31	20240417	192600	81899790	9150	9150	9150	9150	0
32	20240417	192500	81899790	9150	9150	9150	9150	2
33	20240417	192400	81899790	9150	9150	9150	9150	0
34	20240417	192300	81899790	9150	9150	9150	9150	0
35	20240417	192200	81899790	9150	9150	9150	9150	0
36	20240417	192100	81899790	9150	9150	9150	9150	0
37	20240417	192000	81899790	9150	9150	9150	9150	0
38	20240417	191900	81899790	9150	9150	9150	9150	0
39	20240417	191800	81899790	9150	9150	9150	9150	0
40	20240417	191700	81899790	9150	9150	9150	9150	0
41	20240417	191600	81899790	9150	9150	9150	9150	0
42	20240417	191500	81899790	9150	9150	9150	9150	0
43	20240417	191400	81899790	9150	9150	9150	9150	0
44	20240417	191300	81899790	9150	9150	9150	9150	0
45	20240417	191200	81899790	9150	9150	9150	9150	0
46	20240417	191100	81899790	9150	9150	9150	9150	0
47	20240417	191000	81899790	9150	9150	9150	9150	0
48	20240417	190900	81899790	9150	9150	9150	9150	0
49	20240417	190800	81899790	9150	9150	9150	9150	0
50	20240417	190700	81899790	9150	9150	9150	9150	0
51	20240417	190600	81899790	9150	9150	9150	9150	0
52	20240417	190500	81899790	9150	9150	9150	9150	0
53	20240417	190400	81899790	9150	9150	9150	9150	0
54	20240417	190300	81899790	9150	9150	9150	9150	0
55	20240417	190200	81899790	9150	9150	9150	9150	0
56	20240417	190100	81899790	9150	9150	9150	9150	0
57	20240417	190000	81899790	9150	9150	9150	9150	0
58	20240417	185900	81899790	9150	9150	9150	9150	0
59	20240417	185800	81899790	9150	9150	9150	9150	0
60	20240417	185700	81899790	9150	9150	9150	9150	0
61	20240417	185600	81899790	9150	9150	9150	9150	0
62	20240417	185500	81899790	9150	9150	9150	9150	2
63	20240417	185400	81899790	9150	9150	9150	9150	0
64	20240417	185300	81899790	9150	9150	9150	9150	0
65	20240417	185200	81899790	9150	9150	9150	9150	0
66	20240417	185100	81899790	9150	9150	9150	9150	0
67	20240417	185000	81899790	9150	9150	9150	9150	0
68	20240417	184900	81899790	9150	9150	9150	9150	0
69	20240417	184800	81899790	9150	9150	9150	9150	0
70	20240417	184700	81899790	9150	9150	9150	9150	0
71	20240417	184600	81899790	9150	9150	9150	9150	0
72	20240417	184500	81899790	9150	9150	9150	9150	0
73	20240417	184400	81899790	9150	9150	9150	9150	0
74	20240417	184300	81899790	9150	9150	9150	9150	0
75	20240417	184200	81899790	9150	9150	9150	9150	0
76	20240417	184100	81899790	9150	9150	9150	9150	0
77	20240417	184000	81899790	9150	9150	9150	9150	0
78	20240417	183900	81899790	9150	9150	9150	9150	0
79	20240417	183800	81899790	9150	9150	9150	9150	0
80	20240417	183700	81899790	9150	9150	9150	9150	0
81	20240417	183600	81899790	9150	9150	9150	9150	0
82	20240417	183500	81899790	9150	9150	9150	9150	0
83	20240417	183400	81899790	9150	9150	9150	9150	0
84	20240417	183300	81899790	9150	9150	9150	9150	0
85	20240417	183200	81899790	9150	9150	9150	9150	0
86	20240417	183100	81899790	9150	9150	9150	9150	0
87	20240417	183000	81899790	9150	9150	9150	9150	0
88	20240417	182900	81899790	9150	9150	9150	9150	0
89	20240417	182800	81899790	9150	9150	9150	9150	0
90	20240417	182700	81899790	9150	9150	9150	9150	0
91	20240417	182600	81899790	9150	9150	9150	9150	0
92	20240417	182500	81899790	9150	9150	9150	9150	2
93	20240417	182400	81899790	9150	9150	9150	9150	0
94	20240417	182300	81899790	9150	9150	9150	9150	0
95	20240417	182200	81899790	9150	9150	9150	9150	0
96	20240417	182100	81899790	9150	9150	9150	9150	0
97	20240417	182000	81899790	9150	9150	9150	9150	0
98	20240417	181900	81899790	9150	9150	9150	9150	0
99	20240417	181800	81899790	9150	9150	9150	9150	0
100	20240417	181700	81899790	9150	9150	9150	9150	0
101	20240417	181600	81899790	9150	9150	9150	9150	0
102	20240417	181500	81899790	9150	9150	9150	9150	0
103	20240417	181400	81899790	9150	9150	9150	9150	0
104	20240417	181300	81899790	9150	9150	9150	9150	0
105	20240417	181200	81899790	9150	9150	9150	9150	0
106	20240417	181100	81899790	9150	9150	9150	9150	0
107	20240417	181000	81899790	9150	9150	9150	9150	0
108	20240417	180900	81899790	9150	9150	9150	9150	0
109	20240417	180800	81899790	9150	9150	9150	9150	0
110	20240417	180700	81899790	9150	9150	9150	9150	0
111	20240417	180600	81899790	9150	9150	9150	9150	0
112	20240417	180500	81899790	9150	9150	9150	9150	0
113	20240417	180400	81899790	9150	9150	9150	9150	0
114	20240417	180300	81899790	9150	9150	9150	9150	0
115	20240417	180200	81899790	9150	9150	9150	9150	0
116	20240417	180100	81899790	9150	9150	9150	9150	0
117	20240417	180000	81899790	9150	9150	9150	9150	0
118	20240417	175900	81899790	9150	9150	9150	9150	0
119	20240417	175800	81899790	9150	9150	9150	9150	0
120	20240417	175700	81899790	9150	9150	9150	9150	0
121	20240417	175600	81899790	9150	9150	9150	9150	0
122	20240417	175500	81899790	9150	9150	9150	9150	2
123	20240417	175400	81899790	9150	9150	9150	9150	0
124	20240417	175300	81899790	9150	9150	9150	9150	0
125	20240417	175200	81899790	9150	9150	9150	9150	0
126	20240417	175100	81899790	9150	9150	9150	9150	0
127	20240417	175000	81899790	9150	9150	9150	9150	0
128	20240417	174900	81899790	9150	9150	9150	9150	0
129	20240417	174800	81899790	9150	9150	9150	9150	0
130	20240417	174700	81899790	9150	9150	9150	9150	0
131	20240417	174600	81899790	9150	9150	9150	9150	0
132	20240417	174500	81899790	9150	9150	9150	9150	0
133	20240417	174400	81899790	9150	9150	9150	9150	0
134	20240417	174300	81899790	9150	9150	9150	9150	0
135	20240417	174200	81899790	9150	9150	9150	9150	0
136	20240417	174100	81899790	9150	9150	9150	9150	0
137	20240417	174000	81899790	9150	9150	9150	9150	0
138	20240417	173900	81899790	9150	9150	9150	9150	0
139	20240417	173800	81899790	9150	9150	9150	9150	0
140	20240417	173700	81899790	9150	9150	9150	9150	0
141	20240417	173600	81899790	9150	9150	9150	9150	0
142	20240417	173500	81899790	9150	9150	9150	9150	0
143	20240417	173400	81899790	9150	9150	9150	9150	0
144	20240417	173300	81899790	9150	9150	9150	9150	0
145	20240417	173200	81899790	9150	9150	9150	9150	0
146	20240417	173100	81899790	9150	9150	9150	9150	0
147	20240417	173000	81899790	9150	9150	9150	9150	0
148	20240417	172900	81899790	9150	9150	9150	9150	0
149	20240417	172800	81899790	9150	9150	9150	9150	0
150	20240417	172700	81899790	9150	9150	9150	9150	0
151	20240417	172600	81899790	9150	9150	9150	9150	0
152	20240417	172500	81899790	9150	9150	9150	9150	2
153	20240417	172400	81899790	9150	9150	9150	9150	0
154	20240417	172300	81899790	9150	9150	9150	9150	0
155	20240417	172200	81899790	9150	9150	9150	9150	0
156	20240417	172100	81899790	9150	9150	9150	9150	0
157	20240417	172000	81899790	9150	9150	9150	9150	0
158	20240417	171900	81899790	9150	9150	9150	9150	0
159	20240417	171800	81899790	9150	9150	9150	9150	0
160	20240417	171700	81899790	9150	9150	9150	9150	0
161	20240417	171600	81899790	9150	9150	9150	9150	0
162	20240417	171500	81899790	9150	9150	9150	9150	0
163	20240417	171400	81899790	9150	9150	9150	9150	0
164	20240417	171300	81899790	9150	9150	9150	9150	0
165	20240417	171200	81899790	9150	9150	9150	9150	0
166	20240417	171100	81899790	9150	9150	9150	9150	0
167	20240417	171000	81899790	9150	9150	9150	9150	0
168	20240417	170900	81899790	9150	9150	9150	9150	0
169	20240417	170800	81899790	9150	9150	9150	9150	0
170	20240417	170700	81899790	9150	9150	9150	9150	0
171	20240417	170600	81899790	9150	9150	9150	9150	0
172	20240417	170500	81899790	9150	9150	9150	9150	0
173	20240417	170400	81899790	9150	9150	9150	9150	0
174	20240417	170300	81899790	9150	9150	9150	9150	0
175	20240417	170200	81899790	9150	9150	9150	9150	0
176	20240417	170100	81899790	9150	9150	9150	9150	0
177	20240417	170000	81899790	9150	9150	9150	9150	0
178	20240417	165900	81899790	9150	9150	9150	9150	0
179	20240417	165800	81899790	9150	9150	9150	9150	0
180	20240417	165700	81899790	9150	9150	9150	9150	0
181	20240417	165600	81899790	9150	9150	9150	9150	0
182	20240417	165500	81899790	9150	9150	9150	9150	2
183	20240417	165400	81899790	9150	9150	9150	9150	0
184	20240417	165300	81899790	9150	9150	9150	9150	0
185	20240417	165200	81899790	9150	9150	9150	9150	0
186	20240417	165100	81899790	9150	9150	9150	9150	0
187	20240417	165000	81899790	9150	9150	9150	9150	0
188	20240417	164900	81899790	9150	9150	9150	9150	0
189	20240417	164800	81899790	9150	9150	9150	9150	0
190	20240417	164700	81899790	9150	9150	9150	9150	0
191	20240417	164600	81899790	9150	9150	9150	9150	0
192	20240417	164500	81899790	9150	9150	9150	9150	0
193	20240417	164400	81899790	9150	9150	9150	9150	0
194	20240417	164300	81899790	9150	9150	9150	9150	0
195	20240417	164200	81899790	9150	9150	9150	9150	0
196	20240417	164100	81899790	9150	9150	9150	9150	0
197	20240417	164000	81899790	9150	9150	9150	9150	0
198	20240417	163900	81899790	9150	9150	9150	9150	0
199	20240417	163800	81899790	9150	9150	9150	9150	0
200	20240417	163700	81899790	9150	9150	9150	9150	0
201	20240417	163600	81899790	9150	9150	9150	9150	0
202	20240417	163500	81899790	9150	9150	9150	9150	0
203	20240417	163400	81899790	9150	9150	9150	9150	0
204	20240417	163300	81899790	9150	9150	9150	9150	0
205	20240417	163200	81899790	9150	9150	9150	9150	0
206	20240417	163100	81899790	9150	9150	9150	9150	0
207	20240417	163000	81899790	9150	9150	9150	9150	0
208	20240417	162900	81899790	9150	9150	9150	9150	0
209	20240417	162800	81899790	9150	9150	9150	9150	0
210	20240417	162700	81899790	9150	9150	9150	9150	0
211	20240417	162600	81899790	9150	9150	9150	9150	0
212	20240417	162500	81899790	9150	9150	9150	9150	2
213	20240417	162400	81899790	9150	9150	9150	9150	0
214	20240417	162300	81899790	9150	9150	9150	9150	0
215	20240417	162200	81899790	9150	9150	9150	9150	0
216	20240417	162100	81899790	9150	9150	9150	9150	0
217	20240417	162000	81899790	9150	9150	9150	9150	0
218	20240417	161900	81899790	9150	9150	9150	9150	0
219	20240417	161800	81899790	9150	9150	9150	9150	0
220	20240417	161700	81899790	9150	9150	9150	9150	0
221	20240417	161600	81899790	9150	9150	9150	9150	0
222	20240417	161500	81899790	9150	9150	9150	9150	0
223	20240417	161400	81899790	9150	9150	9150	9150	0
224	20240417	161300	81899790	9150	9150	9150	9150	0
225	20240417	161200	81899790	9150	9150	9150	9150	0
226	20240417	161100	81899790	9150	9150	9150	9150	0
227	20240417	161000	81899790	9150	9150	9150	9150	0
228	20240417	160900	81899790	9150	9150	9150	9150	0
229	20240417	160800	81899790	9150	9150	9150	9150	0
230	20240417	160700	81899790	9150	9150	9150	9150	0
231	20240417	160600	81899790	9150	9150	9150	9150	0
232	20240417	160500	81899790	9150	9150	9150	9150	0
233	20240417	160400	81899790	9150	9150	9150	9150	0
234	20240417	160300	81899790	9150	9150	9150	9150	0
235	20240417	160200	81899790	9150	9150	9150	9150	0
236	20240417	160100	81899790	9150	9150	9150	9150	0
237	20240417	160000	81899790	9150	9150	9150	9150	0
238	20240417	155900	81899790	9150	9150	9150	9150	0
239	20240417	155800	81899790	9150	9150	9150	9150	0
240	20240417	155700	81899790	9150	9150	9150	9150	0
241	20240417	155600	81899790	9150	9150	9150	9150	0
242	20240417	155500	81899790	9150	9150	9150	9150	2
243	20240417	155400	81899790	9150	9150	9150	9150	0
244	20240417	155300	81899790	9150	9150	9150	9150	0
245	20240417	155200	81899790	9150	9150	9150	9150	0
246	20240417	155100	81899790	9150	9150	9150	9150	0
247	20240417	155000	81899790	9150	9150	9150	9150	0
248	20240417	154900	81899790	9150	9150	9150	9150	0
249	20240417	154800	81899790	9150	9150	9150	9150	0
250	20240417	154700	81899790	9150	9150	9150	9150	0
251	20240417	154600	81899790	9150	9150	9150	9150	0
252	20240417	154500	81899790	9150	9150	9150	9150	0
253	20240417	154400	81899790	9150	9150	9150	9150	0
254	20240417	154300	81899790	9150	9150	9150	9150	0
255	20240417	154200	81899790	9150	9150	9150	9150	0
256	20240417	154100	81899790	9150	9150	9150	9150	0
257	20240417	154000	81899790	9150	9150	9150	9150	0
258	20240417	153900	81899790	9150	9150	9150	9150	0
259	20240417	153800	81899790	9150	9150	9150	9150	0
260	20240417	153700	81899790	9150	9150	9150	9150	0
261	20240417	153600	81899790	9150	9150	9150	9150	0
262	20240417	153500	81899790	9150	9150	9150	9150	0
263	20240417	153400	81899790	9150	9150	9150	9150	0
264	20240417	153300	81899790	9150	9150	9150	9150	0
265	20240417	153200	81899790	9150	9150	9150	9150	0
266	20240417	153100	81899790	9150	9150	9150	9150	0
267	20240417	153000	81899790	9150	9150	9150	9150	2
268	20240417	152900	81881490	9170	9170	9170	9170	0
269	20240417	152800	81881490	9170	9170	9170	9170	0
270	20240417	152700	81881490	9170	9170	9170	9170	0
271	20240417	152600	81881490	9170	9170	9170	9170	0
272	20240417	152500	81881490	9170	9170	9170	9170	0
273	20240417	152400	81881490	9170	9170	9170	9170	0
274	20240417	152300	81881490	9170	9170	9170	9170	0
275	20240417	152200	81881490	9170	9170	9170	9170	0
276	20240417	152100	81881490	9170	9170	9170	9170	0
277	20240417	152000	81881490	9170	9170	9170	9170	0
278	20240417	151900	81881490	9170	9170	9170	9170	0
279	20240417	151800	81881490	9170	9170	9170	9170	0
280	20240417	151700	81881490	9170	9170	9170	9170	1
281	20240417	151600	81872320	9140	9140	9140	9140	0
282	20240417	151500	81872320	9140	9140	9140	9140	0
283	20240417	151400	81872320	9140	9140	9140	9140	0
284	20240417	151300	81872320	9140	9140	9140	9140	0
285	20240417	151200	81872320	9140	9140	9140	9140	0
286	20240417	151100	81872320	9140	9140	9140	9140	0
287	20240417	151000	81872320	9140	9140	9140	9140	0
288	20240417	150900	81872320	9140	9140	9140	9140	0
289	20240417	150800	81872320	9140	9140	9140	9140	0
290	20240417	150700	81872320	9140	9140	9140	9140	0
291	20240417	150600	81872320	9140	9140	9140	9140	0
292	20240417	150500	81872320	9140	9140	9140	9140	0
293	20240417	150400	81872320	9140	9140	9140	9140	0
294	20240417	150300	81872320	9140	9140	9140	9140	0
295	20240417	150200	81872320	9140	9140	9140	9140	0
296	20240417	150100	81872320	9140	9140	9140	9140	0
297	20240417	150000	81872320	9140	9140	9140	9140	0
298	20240417	145900	81872320	9140	9140	9140	9140	0
299	20240417	145800	81872320	9140	9140	9140	9140	0
300	20240417	145700	81872320	9140	9140	9140	9140	23
301	20240417	145600	81662100	9140	9140	9140	9140	0
302	20240417	145500	81662100	9140	9140	9140	9140	162
303	20240417	145400	80181420	9130	9130	9130	9130	0
304	20240417	145300	80181420	9130	9190	9190	9130	1285
305	20240417	145200	68426330	9190	9190	9190	9190	0
306	20240417	145100	68426330	9190	9190	9190	9190	0
307	20240417	145000	68426330	9190	9190	9190	9190	0
308	20240417	144900	68426330	9190	9190	9190	9190	0
309	20240417	144800	68426330	9190	9190	9190	9190	0
310	20240417	144700	68426330	9190	9190	9190	9190	0
311	20240417	144600	68426330	9190	9190	9190	9190	0
312	20240417	144500	68426330	9190	9190	9190	9190	0
313	20240417	144400	68426330	9190	9190	9190	9190	0
314	20240417	144300	68426330	9190	9190	9190	9190	0
315	20240417	144200	68426330	9190	9190	9190	9190	0
316	20240417	144100	68426330	9190	9190	9190	9190	0
317	20240417	144000	68426330	9190	9190	9190	9190	0
318	20240417	143900	68426330	9190	9190	9190	9190	0
319	20240417	143800	68426330	9190	9190	9190	9190	0
320	20240417	143700	68426330	9190	9190	9190	9190	0
321	20240417	143600	68426330	9190	9190	9190	9190	0
322	20240417	143500	68426330	9190	9190	9190	9190	0
323	20240417	143400	68426330	9190	9190	9190	9190	0
324	20240417	143300	68426330	9190	9190	9190	9190	0
325	20240417	143200	68426330	9190	9190	9190	9190	0
326	20240417	143100	68426330	9190	9190	9190	9190	0
327	20240417	143000	68426330	9190	9190	9190	9190	0
328	20240417	142900	68426330	9190	9190	9190	9190	0
329	20240417	142800	68426330	9190	9190	9190	9190	0
330	20240417	142700	68426330	9190	9190	9190	9190	0
331	20240417	142600	68426330	9190	9190	9190	9190	0
332	20240417	142500	68426330	9190	9190	9190	9190	0
333	20240417	142400	68426330	9190	9190	9190	9190	0
334	20240417	142300	68426330	9190	9190	9190	9190	0
335	20240417	142200	68426330	9190	9190	9190	9190	0
336	20240417	142100	68426330	9190	9190	9190	9190	0
337	20240417	142000	68426330	9190	9190	9190	9190	0
338	20240417	141900	68426330	9190	9190	9190	9190	0
339	20240417	141800	68426330	9190	9190	9190	9190	0
340	20240417	141700	68426330	9190	9190	9190	9190	0
341	20240417	141600	68426330	9190	9190	9190	9190	0
342	20240417	141500	68426330	9190	9190	9190	9190	0
343	20240417	141400	68426330	9190	9190	9190	9190	0
344	20240417	141300	68426330	9190	9190	9190	9190	0
345	20240417	141200	68426330	9190	9190	9190	9190	0
346	20240417	141100	68426330	9190	9190	9190	9190	0
347	20240417	141000	68426330	9190	9190	9190	9190	0
348	20240417	140900	68426330	9190	9190	9190	9190	0
349	20240417	140800	68426330	9190	9190	9190	9190	0
350	20240417	140700	68426330	9190	9190	9190	9190	0
351	20240417	140600	68426330	9190	9190	9190	9190	0
352	20240417	140500	68426330	9190	9190	9190	9190	0
353	20240417	140400	68426330	9190	9190	9190	9190	0
354	20240417	140300	68426330	9190	9190	9190	9190	2
355	20240417	140200	68407950	9190	9190	9190	9190	0
356	20240417	140100	68407950	9190	9190	9190	9190	0
357	20240417	140000	68407950	9190	9190	9190	9190	0
358	20240417	135900	68407950	9190	9190	9190	9190	0
359	20240417	135800	68407950	9190	9190	9190	9190	0
360	20240417	135700	68407950	9190	9190	9190	9190	0
361	20240417	135600	68407950	9190	9190	9190	9190	0
362	20240417	135500	68407950	9190	9190	9190	9190	0
363	20240417	135400	68407950	9190	9190	9190	9190	0
364	20240417	135300	68407950	9190	9190	9190	9190	0
365	20240417	135200	68407950	9190	9190	9190	9190	0
366	20240417	135100	68407950	9190	9190	9190	9190	0
367	20240417	135000	68407950	9190	9190	9190	9190	0
368	20240417	134900	68407950	9190	9190	9190	9190	0
369	20240417	134800	68407950	9190	9190	9190	9190	0
370	20240417	134700	68407950	9190	9190	9190	9190	0
371	20240417	134600	68407950	9190	9190	9190	9190	9
372	20240417	134500	68325240	9190	9190	9190	9190	0
373	20240417	134400	68325240	9190	9190	9190	9190	0
374	20240417	134300	68325240	9190	9190	9190	9190	0
375	20240417	134200	68325240	9190	9190	9190	9190	0
376	20240417	134100	68325240	9190	9190	9190	9190	0
377	20240417	134000	68325240	9190	9190	9190	9190	0
378	20240417	133900	68325240	9190	9190	9190	9190	0
379	20240417	133800	68325240	9190	9190	9190	9190	1
380	20240417	133700	68316050	9190	9190	9190	9190	0
381	20240417	133600	68316050	9190	9190	9190	9190	0
382	20240417	133500	68316050	9190	9190	9190	9190	0
383	20240417	133400	68316050	9190	9190	9190	9190	0
384	20240417	133300	68316050	9190	9190	9190	9190	0
385	20240417	133200	68316050	9190	9190	9190	9190	0
386	20240417	133100	68316050	9190	9190	9190	9190	0
387	20240417	133000	68316050	9190	9190	9190	9190	0
388	20240417	132900	68316050	9190	9190	9190	9190	0
389	20240417	132800	68316050	9190	9190	9190	9190	0
390	20240417	132700	68316050	9190	9190	9190	9190	0
391	20240417	132600	68316050	9190	9190	9190	9190	0
392	20240417	132500	68316050	9190	9190	9190	9190	0
393	20240417	132400	68316050	9190	9190	9190	9190	0
394	20240417	132300	68316050	9190	9190	9190	9190	0
395	20240417	132200	68316050	9190	9190	9190	9190	0
396	20240417	132100	68316050	9190	9190	9190	9190	0
397	20240417	132000	68316050	9190	9190	9190	9190	0
398	20240417	131900	68316050	9190	9190	9190	9190	0
399	20240417	131800	68316050	9190	9190	9190	9190	0
400	20240417	131700	68316050	9190	9190	9190	9190	0
401	20240417	131600	68316050	9190	9190	9190	9190	0
402	20240417	131500	68316050	9190	9190	9190	9190	0
403	20240417	131400	68316050	9190	9190	9190	9190	0
404	20240417	131300	68316050	9190	9190	9190	9190	0
405	20240417	131200	68316050	9190	9190	9190	9190	0
406	20240417	131100	68316050	9190	9190	9190	9190	0
407	20240417	131000	68316050	9190	9190	9190	9190	0
408	20240417	130900	68316050	9190	9190	9190	9190	0
409	20240417	130800	68316050	9190	9190	9190	9190	0
410	20240417	130700	68316050	9190	9190	9190	9190	0
411	20240417	130600	68316050	9190	9190	9190	9190	0
412	20240417	130500	68316050	9190	9190	9190	9190	0
413	20240417	130400	68316050	9190	9190	9190	9190	0
414	20240417	130300	68316050	9190	9190	9190	9190	0
415	20240417	130200	68316050	9190	9190	9190	9190	0
416	20240417	130100	68316050	9190	9190	9190	9190	0
417	20240417	130000	68316050	9190	9190	9190	9190	0
418	20240417	125900	68316050	9190	9190	9190	9190	0
419	20240417	125800	68316050	9190	9190	9190	9190	0
420	20240417	125700	68316050	9190	9190	9190	9190	0
421	20240417	125600	68316050	9190	9190	9190	9190	0
422	20240417	125500	68316050	9190	9190	9190	9190	0
423	20240417	125400	68316050	9190	9190	9190	9190	0
424	20240417	125300	68316050	9190	9190	9190	9190	200
425	20240417	125200	66478050	9160	9160	9160	9160	0
426	20240417	125100	66478050	9160	9160	9160	9160	0
427	20240417	125000	66478050	9160	9160	9160	9160	0
428	20240417	124900	66478050	9160	9160	9160	9160	0
429	20240417	124800	66478050	9160	9160	9160	9160	0
430	20240417	124700	66478050	9160	9160	9160	9160	0
431	20240417	124600	66478050	9160	9160	9160	9160	0
432	20240417	124500	66478050	9160	9160	9160	9160	0
433	20240417	124400	66478050	9160	9160	9160	9160	0
434	20240417	124300	66478050	9160	9160	9160	9160	0
435	20240417	124200	66478050	9160	9160	9160	9160	0
436	20240417	124100	66478050	9160	9160	9160	9160	0
437	20240417	124000	66478050	9160	9160	9160	9160	0
438	20240417	123900	66478050	9160	9160	9160	9160	0
439	20240417	123800	66478050	9160	9160	9160	9160	0
440	20240417	123700	66478050	9160	9160	9160	9160	0
441	20240417	123600	66478050	9160	9160	9160	9160	0
442	20240417	123500	66478050	9160	9160	9160	9160	0
443	20240417	123400	66478050	9160	9160	9160	9160	0
444	20240417	123300	66478050	9160	9160	9160	9160	0
445	20240417	123200	66478050	9160	9160	9160	9160	0
446	20240417	123100	66478050	9160	9160	9160	9160	0
447	20240417	123000	66478050	9160	9160	9160	9160	0
448	20240417	122900	66478050	9160	9160	9160	9160	0
449	20240417	122800	66478050	9160	9160	9160	9160	0
450	20240417	122700	66478050	9160	9160	9160	9160	0
451	20240417	122600	66478050	9160	9160	9160	9160	0
452	20240417	122500	66478050	9160	9160	9160	9160	0
453	20240417	122400	66478050	9160	9160	9160	9160	0
454	20240417	122300	66478050	9160	9160	9160	9160	0
455	20240417	122200	66478050	9160	9160	9160	9160	0
456	20240417	122100	66478050	9160	9160	9160	9160	0
457	20240417	122000	66478050	9160	9160	9160	9160	0
458	20240417	121900	66478050	9160	9160	9160	9160	0
459	20240417	121800	66478050	9160	9160	9160	9160	0
460	20240417	121700	66478050	9160	9160	9160	9160	0
461	20240417	121600	66478050	9160	9160	9160	9160	0
462	20240417	121500	66478050	9160	9160	9160	9160	0
463	20240417	121400	66478050	9160	9160	9160	9160	0
464	20240417	121300	66478050	9160	9160	9160	9160	0
465	20240417	121200	66478050	9160	9160	9160	9160	0
466	20240417	121100	66478050	9160	9160	9160	9160	0
467	20240417	121000	66478050	9160	9160	9160	9160	0
468	20240417	120900	66478050	9160	9160	9160	9160	0
469	20240417	120800	66478050	9160	9160	9160	9160	0
470	20240417	120700	66478050	9160	9160	9160	9160	0
471	20240417	120600	66478050	9160	9160	9160	9160	0
472	20240417	120500	66478050	9160	9160	9160	9160	0
473	20240417	120400	66478050	9160	9160	9160	9160	0
474	20240417	120300	66478050	9160	9160	9160	9160	0
475	20240417	120200	66478050	9160	9160	9160	9160	0
476	20240417	120100	66478050	9160	9160	9160	9160	0
477	20240417	120000	66478050	9160	9160	9160	9160	0
478	20240417	115900	66478050	9160	9160	9160	9160	0
479	20240417	115800	66478050	9160	9160	9160	9160	0
480	20240417	115700	66478050	9160	9160	9160	9160	0
481	20240417	115600	66478050	9160	9160	9160	9160	0
482	20240417	115500	66478050	9160	9160	9160	9160	0
483	20240417	115400	66478050	9160	9160	9160	9160	0
484	20240417	115300	66478050	9160	9160	9160	9160	11
485	20240417	115200	66377290	9150	9150	9150	9150	0
486	20240417	115100	66377290	9150	9150	9150	9150	0
487	20240417	115000	66377290	9150	9150	9150	9150	185
488	20240417	114900	64684540	9150	9150	9150	9150	0
489	20240417	114800	64684540	9150	9150	9150	9150	0
490	20240417	114700	64684540	9150	9150	9150	9150	0
491	20240417	114600	64684540	9150	9150	9150	9150	0
492	20240417	114500	64684540	9150	9150	9150	9150	400
493	20240417	114400	61024540	9150	9150	9150	9150	0
494	20240417	114300	61024540	9150	9150	9150	9150	0
495	20240417	114200	61024540	9150	9150	9150	9150	0
496	20240417	114100	61024540	9150	9150	9150	9150	550
497	20240417	114000	55992040	9160	9160	9160	9160	0
498	20240417	113900	55992040	9160	9160	9160	9160	0
499	20240417	113800	55992040	9160	9160	9160	9160	0
500	20240417	113700	55992040	9160	9160	9160	9160	0
501	20240417	113600	55992040	9160	9160	9160	9160	2
502	20240417	113500	55973720	9160	9160	9160	9160	0
503	20240417	113400	55973720	9160	9160	9160	9160	0
504	20240417	113300	55973720	9160	9160	9160	9160	0
505	20240417	113200	55973720	9160	9160	9160	9160	0
506	20240417	113100	55973720	9160	9160	9160	9160	0
507	20240417	113000	55973720	9160	9160	9160	9160	0
508	20240417	112900	55973720	9160	9160	9160	9160	47
509	20240417	112800	55543200	9150	9150	9150	9150	0
510	20240417	112700	55543200	9150	9150	9150	9150	1
511	20240417	112600	55534050	9160	9160	9160	9160	0
512	20240417	112500	55534050	9160	9160	9160	9160	0
513	20240417	112400	55534050	9160	9160	9160	9160	0
514	20240417	112300	55534050	9160	9160	9160	9160	0
515	20240417	112200	55534050	9160	9160	9160	9160	0
516	20240417	112100	55534050	9160	9160	9160	9160	0
517	20240417	112000	55534050	9160	9160	9160	9160	0
518	20240417	111900	55534050	9160	9160	9160	9160	0
519	20240417	111800	55534050	9160	9160	9160	9160	1
520	20240417	111700	55524890	9160	9160	9160	9160	0
521	20240417	111600	55524890	9160	9160	9160	9160	0
522	20240417	111500	55524890	9160	9160	9160	9160	0
523	20240417	111400	55524890	9160	9160	9160	9160	0
524	20240417	111300	55524890	9160	9160	9160	9160	0
525	20240417	111200	55524890	9160	9160	9160	9160	0
526	20240417	111100	55524890	9160	9160	9160	9160	0
527	20240417	111000	55524890	9160	9160	9160	9160	0
528	20240417	110900	55524890	9160	9160	9160	9160	0
529	20240417	110800	55524890	9160	9160	9160	9160	0
530	20240417	110700	55524890	9160	9160	9160	9160	0
531	20240417	110600	55524890	9160	9160	9160	9160	0
532	20240417	110500	55524890	9160	9160	9160	9160	0
533	20240417	110400	55524890	9160	9160	9160	9160	0
534	20240417	110300	55524890	9160	9160	9160	9160	0
535	20240417	110200	55524890	9160	9160	9160	9160	0
536	20240417	110100	55524890	9160	9160	9160	9160	0
537	20240417	110000	55524890	9160	9160	9160	9160	0
538	20240417	105900	55524890	9160	9160	9160	9160	0
539	20240417	105800	55524890	9160	9160	9160	9160	0
540	20240417	105700	55524890	9160	9160	9160	9160	0
541	20240417	105600	55524890	9160	9160	9160	9160	0
542	20240417	105500	55524890	9160	9160	9160	9160	0
543	20240417	105400	55524890	9160	9160	9160	9160	0
544	20240417	105300	55524890	9160	9160	9160	9160	0
545	20240417	105200	55524890	9160	9160	9160	9160	0
546	20240417	105100	55524890	9160	9160	9160	9160	0
547	20240417	105000	55524890	9160	9160	9160	9160	0
548	20240417	104900	55524890	9160	9160	9160	9160	0
549	20240417	104800	55524890	9160	9160	9160	9160	0
550	20240417	104700	55524890	9160	9160	9160	9160	0
551	20240417	104600	55524890	9160	9160	9160	9160	0
552	20240417	104500	55524890	9160	9160	9160	9160	0
553	20240417	104400	55524890	9160	9160	9160	9160	0
554	20240417	104300	55524890	9160	9160	9160	9160	0
555	20240417	104200	55524890	9160	9160	9160	9160	0
556	20240417	104100	55524890	9160	9160	9160	9160	0
557	20240417	104000	55524890	9160	9160	9160	9160	0
558	20240417	103900	55524890	9160	9160	9160	9160	0
559	20240417	103800	55524890	9160	9160	9160	9160	0
560	20240417	103700	55524890	9160	9160	9160	9160	0
561	20240417	103600	55524890	9160	9160	9160	9160	0
562	20240417	103500	55524890	9160	9160	9160	9160	1
563	20240417	103400	55515730	9160	9160	9160	9160	0
564	20240417	103300	55515730	9160	9160	9160	9160	0
565	20240417	103200	55515730	9160	9160	9160	9160	0
566	20240417	103100	55515730	9160	9160	9160	9160	0
567	20240417	103000	55515730	9160	9160	9160	9160	0
568	20240417	102900	55515730	9160	9160	9160	9160	0
569	20240417	102800	55515730	9160	9160	9160	9160	0
570	20240417	102700	55515730	9160	9160	9160	9160	0
571	20240417	102600	55515730	9160	9160	9160	9160	0
572	20240417	102500	55515730	9160	9160	9160	9160	0
573	20240417	102400	55515730	9160	9160	9160	9160	0
574	20240417	102300	55515730	9160	9160	9160	9160	0
575	20240417	102200	55515730	9160	9160	9160	9160	0
576	20240417	102100	55515730	9160	9160	9160	9160	0
577	20240417	102000	55515730	9160	9160	9160	9160	0
578	20240417	101900	55515730	9160	9160	9160	9160	0
579	20240417	101800	55515730	9160	9160	9160	9160	0
580	20240417	101700	55515730	9160	9160	9160	9160	0
581	20240417	101600	55515730	9160	9160	9160	9160	9
582	20240417	101500	55433290	9160	9160	9160	9160	0
583	20240417	101400	55433290	9160	9160	9160	9160	0
584	20240417	101300	55433290	9160	9160	9160	9160	0
585	20240417	101200	55433290	9160	9160	9160	9160	0
586	20240417	101100	55433290	9160	9160	9160	9160	0
587	20240417	101000	55433290	9160	9160	9160	9160	1
588	20240417	100900	55424130	9190	9190	9190	9190	0
589	20240417	100800	55424130	9190	9190	9190	9190	0
590	20240417	100700	55424130	9190	9190	9190	9190	0
591	20240417	100600	55424130	9190	9190	9190	9190	0
592	20240417	100500	55424130	9190	9190	9190	9190	0
593	20240417	100400	55424130	9190	9190	9190	9190	0
594	20240417	100300	55424130	9190	9190	9190	9190	0
595	20240417	100200	55424130	9190	9190	9190	9190	0
596	20240417	100100	55424130	9190	9190	9190	9190	20
597	20240417	100000	55240330	9140	9140	9140	9140	0
598	20240417	095900	55240330	9140	9140	9140	9140	0
599	20240417	095800	55240330	9140	9140	9140	9140	0
600	20240417	095700	55240330	9140	9140	9140	9140	0
601	20240417	095600	55240330	9140	9140	9140	9140	0
602	20240417	095500	55240330	9140	9140	9140	9140	0
603	20240417	095400	55240330	9140	9140	9140	9140	0
604	20240417	095300	55240330	9140	9140	9140	9140	0
605	20240417	095200	55240330	9140	9140	9140	9140	0
606	20240417	095100	55240330	9140	9140	9140	9140	0
607	20240417	095000	55240330	9140	9140	9140	9140	0
608	20240417	094900	55240330	9140	9140	9140	9140	0
609	20240417	094800	55240330	9140	9140	9140	9140	0
610	20240417	094700	55240330	9140	9140	9140	9140	0
611	20240417	094600	55240330	9140	9140	9140	9140	0
612	20240417	094500	55240330	9140	9140	9140	9140	0
613	20240417	094400	55240330	9140	9140	9140	9140	0
614	20240417	094300	55240330	9140	9140	9140	9140	0
615	20240417	094200	55240330	9140	9140	9140	9140	0
616	20240417	094100	55240330	9140	9140	9140	9140	0
617	20240417	094000	55240330	9140	9140	9140	9140	0
618	20240417	093900	55240330	9140	9140	9140	9140	0
619	20240417	093800	55240330	9140	9140	9140	9140	2
620	20240417	093700	55222050	9140	9140	9140	9140	0
621	20240417	093600	55222050	9140	9140	9140	9140	0
622	20240417	093500	55222050	9140	9140	9140	9140	0
623	20240417	093400	55222050	9140	9140	9140	9140	0
624	20240417	093300	55222050	9140	9140	9140	9140	0
625	20240417	093200	55222050	9140	9140	9140	9140	0
626	20240417	093100	55222050	9140	9140	9140	9140	2765
627	20240417	093000	29949950	9140	9140	9140	9140	1654
628	20240417	092900	14832390	9140	9150	9150	9140	1581
629	20240417	092800	376630	9150	9150	9150	9150	0
630	20240417	092700	376630	9150	9150	9150	9150	0
631	20240417	092600	376630	9150	9150	9150	9150	0
632	20240417	092500	376630	9150	9150	9150	9150	0
633	20240417	092400	376630	9150	9150	9150	9150	0
634	20240417	092300	376630	9150	9150	9150	9150	0
635	20240417	092200	376630	9150	9150	9150	9150	0
636	20240417	092100	376630	9150	9150	9150	9150	0
637	20240417	092000	376630	9150	9150	9150	9150	0
638	20240417	091900	376630	9150	9160	9160	9150	12
639	20240417	091800	266800	9200	9200	9200	9200	0
640	20240417	091700	266800	9200	9200	9200	9200	0
641	20240417	091600	266800	9200	9200	9200	9200	0
642	20240417	091500	266800	9200	9200	9200	9200	0
643	20240417	091400	266800	9200	9200	9200	9200	0
644	20240417	091300	266800	9200	9200	9200	9200	0
645	20240417	091200	266800	9200	9200	9200	9200	0
646	20240417	091100	266800	9200	9200	9200	9200	0
647	20240417	091000	266800	9200	9200	9200	9200	0
648	20240417	090900	266800	9200	9200	9200	9200	0
649	20240417	090800	266800	9200	9200	9200	9200	0
650	20240417	090700	266800	9200	9200	9200	9200	0
651	20240417	090600	266800	9200	9200	9200	9200	0
652	20240417	090500	266800	9200	9200	9200	9200	29
653	20240417	090400	0	9200	9200	9200	9200	0
654	20240417	090300	0	9200	9200	9200	9200	0
655	20240417	090200	0	9200	9200	9200	9200	0
656	20240417	090100	0	9200	9200	9200	9200	0
657	20240417	090000	0	9200	9200	9200	9200	0