KissMeData/263690/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205600	43468080	9830	9830	9830	9830	13
3	20240424	205500	43468080	9830	9830	9830	9830	0
4	20240424	205400	43468080	9830	9830	9830	9830	0
5	20240424	205300	43468080	9830	9830	9830	9830	0
6	20240424	205200	43468080	9830	9830	9830	9830	0
7	20240424	205100	43468080	9830	9830	9830	9830	0
8	20240424	205000	43468080	9830	9830	9830	9830	0
9	20240424	204900	43468080	9830	9830	9830	9830	0
10	20240424	204800	43468080	9830	9830	9830	9830	0
11	20240424	204700	43468080	9830	9830	9830	9830	0
12	20240424	204600	43468080	9830	9830	9830	9830	0
13	20240424	204500	43468080	9830	9830	9830	9830	0
14	20240424	204400	43468080	9830	9830	9830	9830	0
15	20240424	204300	43468080	9830	9830	9830	9830	0
16	20240424	204200	43468080	9830	9830	9830	9830	0
17	20240424	204100	43468080	9830	9830	9830	9830	0
18	20240424	204000	43468080	9830	9830	9830	9830	0
19	20240424	203900	43468080	9830	9830	9830	9830	0
20	20240424	203800	43468080	9830	9830	9830	9830	0
21	20240424	203700	43468080	9830	9830	9830	9830	0
22	20240424	203600	43468080	9830	9830	9830	9830	0
23	20240424	203500	43468080	9830	9830	9830	9830	0
24	20240424	203400	43468080	9830	9830	9830	9830	0
25	20240424	203300	43468080	9830	9830	9830	9830	0
26	20240424	203200	43468080	9830	9830	9830	9830	0
27	20240424	203100	43468080	9830	9830	9830	9830	0
28	20240424	203000	43468080	9830	9830	9830	9830	0
29	20240424	202900	43468080	9830	9830	9830	9830	0
30	20240424	202800	43468080	9830	9830	9830	9830	0
31	20240424	202700	43468080	9830	9830	9830	9830	0
32	20240424	202600	43468080	9830	9830	9830	9830	13
33	20240424	202500	43468080	9830	9830	9830	9830	0
34	20240424	202400	43468080	9830	9830	9830	9830	0
35	20240424	202300	43468080	9830	9830	9830	9830	0
36	20240424	202200	43468080	9830	9830	9830	9830	0
37	20240424	202100	43468080	9830	9830	9830	9830	0
38	20240424	202000	43468080	9830	9830	9830	9830	0
39	20240424	201900	43468080	9830	9830	9830	9830	0
40	20240424	201800	43468080	9830	9830	9830	9830	0
41	20240424	201700	43468080	9830	9830	9830	9830	0
42	20240424	201600	43468080	9830	9830	9830	9830	0
43	20240424	201500	43468080	9830	9830	9830	9830	0
44	20240424	201400	43468080	9830	9830	9830	9830	0
45	20240424	201300	43468080	9830	9830	9830	9830	0
46	20240424	201200	43468080	9830	9830	9830	9830	0
47	20240424	201100	43468080	9830	9830	9830	9830	0
48	20240424	201000	43468080	9830	9830	9830	9830	0
49	20240424	200900	43468080	9830	9830	9830	9830	0
50	20240424	200800	43468080	9830	9830	9830	9830	0
51	20240424	200700	43468080	9830	9830	9830	9830	0
52	20240424	200600	43468080	9830	9830	9830	9830	0
53	20240424	200500	43468080	9830	9830	9830	9830	0
54	20240424	200400	43468080	9830	9830	9830	9830	0
55	20240424	200300	43468080	9830	9830	9830	9830	0
56	20240424	200200	43468080	9830	9830	9830	9830	0
57	20240424	200100	43468080	9830	9830	9830	9830	0
58	20240424	200000	43468080	9830	9830	9830	9830	0
59	20240424	195900	43468080	9830	9830	9830	9830	0
60	20240424	195800	43468080	9830	9830	9830	9830	0
61	20240424	195700	43468080	9830	9830	9830	9830	0
62	20240424	195600	43468080	9830	9830	9830	9830	13
63	20240424	195500	43468080	9830	9830	9830	9830	0
64	20240424	195400	43468080	9830	9830	9830	9830	0
65	20240424	195300	43468080	9830	9830	9830	9830	0
66	20240424	195200	43468080	9830	9830	9830	9830	0
67	20240424	195100	43468080	9830	9830	9830	9830	0
68	20240424	195000	43468080	9830	9830	9830	9830	0
69	20240424	194900	43468080	9830	9830	9830	9830	0
70	20240424	194800	43468080	9830	9830	9830	9830	0
71	20240424	194700	43468080	9830	9830	9830	9830	0
72	20240424	194600	43468080	9830	9830	9830	9830	0
73	20240424	194500	43468080	9830	9830	9830	9830	0
74	20240424	194400	43468080	9830	9830	9830	9830	0
75	20240424	194300	43468080	9830	9830	9830	9830	0
76	20240424	194200	43468080	9830	9830	9830	9830	0
77	20240424	194100	43468080	9830	9830	9830	9830	0
78	20240424	194000	43468080	9830	9830	9830	9830	0
79	20240424	193900	43468080	9830	9830	9830	9830	0
80	20240424	193800	43468080	9830	9830	9830	9830	0
81	20240424	193700	43468080	9830	9830	9830	9830	0
82	20240424	193600	43468080	9830	9830	9830	9830	0
83	20240424	193500	43468080	9830	9830	9830	9830	0
84	20240424	193400	43468080	9830	9830	9830	9830	0
85	20240424	193300	43468080	9830	9830	9830	9830	0
86	20240424	193200	43468080	9830	9830	9830	9830	0
87	20240424	193100	43468080	9830	9830	9830	9830	0
88	20240424	193000	43468080	9830	9830	9830	9830	0
89	20240424	192900	43468080	9830	9830	9830	9830	0
90	20240424	192800	43468080	9830	9830	9830	9830	0
91	20240424	192700	43468080	9830	9830	9830	9830	0
92	20240424	192600	43468080	9830	9830	9830	9830	13
93	20240424	192500	43468080	9830	9830	9830	9830	0
94	20240424	192400	43468080	9830	9830	9830	9830	0
95	20240424	192300	43468080	9830	9830	9830	9830	0
96	20240424	192200	43468080	9830	9830	9830	9830	0
97	20240424	192100	43468080	9830	9830	9830	9830	0
98	20240424	192000	43468080	9830	9830	9830	9830	0
99	20240424	191900	43468080	9830	9830	9830	9830	0
100	20240424	191800	43468080	9830	9830	9830	9830	0
101	20240424	191700	43468080	9830	9830	9830	9830	0
102	20240424	191600	43468080	9830	9830	9830	9830	0
103	20240424	191500	43468080	9830	9830	9830	9830	0
104	20240424	191400	43468080	9830	9830	9830	9830	0
105	20240424	191300	43468080	9830	9830	9830	9830	0
106	20240424	191200	43468080	9830	9830	9830	9830	0
107	20240424	191100	43468080	9830	9830	9830	9830	0
108	20240424	191000	43468080	9830	9830	9830	9830	0
109	20240424	190900	43468080	9830	9830	9830	9830	0
110	20240424	190800	43468080	9830	9830	9830	9830	0
111	20240424	190700	43468080	9830	9830	9830	9830	0
112	20240424	190600	43468080	9830	9830	9830	9830	0
113	20240424	190500	43468080	9830	9830	9830	9830	0
114	20240424	190400	43468080	9830	9830	9830	9830	0
115	20240424	190300	43468080	9830	9830	9830	9830	0
116	20240424	190200	43468080	9830	9830	9830	9830	0
117	20240424	190100	43468080	9830	9830	9830	9830	0
118	20240424	190000	43468080	9830	9830	9830	9830	0
119	20240424	185900	43468080	9830	9830	9830	9830	0
120	20240424	185800	43468080	9830	9830	9830	9830	0
121	20240424	185700	43468080	9830	9830	9830	9830	0
122	20240424	185600	43468080	9830	9830	9830	9830	13
123	20240424	185500	43468080	9830	9830	9830	9830	0
124	20240424	185400	43468080	9830	9830	9830	9830	0
125	20240424	185300	43468080	9830	9830	9830	9830	0
126	20240424	185200	43468080	9830	9830	9830	9830	0
127	20240424	185100	43468080	9830	9830	9830	9830	0
128	20240424	185000	43468080	9830	9830	9830	9830	0
129	20240424	184900	43468080	9830	9830	9830	9830	0
130	20240424	184800	43468080	9830	9830	9830	9830	0
131	20240424	184700	43468080	9830	9830	9830	9830	0
132	20240424	184600	43468080	9830	9830	9830	9830	0
133	20240424	184500	43468080	9830	9830	9830	9830	0
134	20240424	184400	43468080	9830	9830	9830	9830	0
135	20240424	184300	43468080	9830	9830	9830	9830	0
136	20240424	184200	43468080	9830	9830	9830	9830	0
137	20240424	184100	43468080	9830	9830	9830	9830	0
138	20240424	184000	43468080	9830	9830	9830	9830	0
139	20240424	183900	43468080	9830	9830	9830	9830	0
140	20240424	183800	43468080	9830	9830	9830	9830	0
141	20240424	183700	43468080	9830	9830	9830	9830	0
142	20240424	183600	43468080	9830	9830	9830	9830	0
143	20240424	183500	43468080	9830	9830	9830	9830	0
144	20240424	183400	43468080	9830	9830	9830	9830	0
145	20240424	183300	43468080	9830	9830	9830	9830	0
146	20240424	183200	43468080	9830	9830	9830	9830	0
147	20240424	183100	43468080	9830	9830	9830	9830	0
148	20240424	183000	43468080	9830	9830	9830	9830	0
149	20240424	182900	43468080	9830	9830	9830	9830	0
150	20240424	182800	43468080	9830	9830	9830	9830	0
151	20240424	182700	43468080	9830	9830	9830	9830	0
152	20240424	182600	43468080	9830	9830	9830	9830	13
153	20240424	182500	43468080	9830	9830	9830	9830	0
154	20240424	182400	43468080	9830	9830	9830	9830	0
155	20240424	182300	43468080	9830	9830	9830	9830	0
156	20240424	182200	43468080	9830	9830	9830	9830	0
157	20240424	182100	43468080	9830	9830	9830	9830	0
158	20240424	182000	43468080	9830	9830	9830	9830	0
159	20240424	181900	43468080	9830	9830	9830	9830	0
160	20240424	181800	43468080	9830	9830	9830	9830	0
161	20240424	181700	43468080	9830	9830	9830	9830	0
162	20240424	181600	43468080	9830	9830	9830	9830	0
163	20240424	181500	43468080	9830	9830	9830	9830	0
164	20240424	181400	43468080	9830	9830	9830	9830	0
165	20240424	181300	43468080	9830	9830	9830	9830	0
166	20240424	181200	43468080	9830	9830	9830	9830	0
167	20240424	181100	43468080	9830	9830	9830	9830	0
168	20240424	181000	43468080	9830	9830	9830	9830	0
169	20240424	180900	43468080	9830	9830	9830	9830	0
170	20240424	180800	43468080	9830	9830	9830	9830	0
171	20240424	180700	43468080	9830	9830	9830	9830	0
172	20240424	180600	43468080	9830	9830	9830	9830	0
173	20240424	180500	43468080	9830	9830	9830	9830	0
174	20240424	180400	43468080	9830	9830	9830	9830	0
175	20240424	180300	43468080	9830	9830	9830	9830	0
176	20240424	180200	43468080	9830	9830	9830	9830	0
177	20240424	180100	43468080	9830	9830	9830	9830	0
178	20240424	180000	43468080	9830	9830	9830	9830	0
179	20240424	175900	43468080	9830	9830	9830	9830	0
180	20240424	175800	43468080	9830	9830	9830	9830	0
181	20240424	175700	43468080	9830	9830	9830	9830	0
182	20240424	175600	43468080	9830	9830	9830	9830	13
183	20240424	175500	43468080	9830	9830	9830	9830	0
184	20240424	175400	43468080	9830	9830	9830	9830	0
185	20240424	175300	43468080	9830	9830	9830	9830	0
186	20240424	175200	43468080	9830	9830	9830	9830	0
187	20240424	175100	43468080	9830	9830	9830	9830	0
188	20240424	175000	43468080	9830	9830	9830	9830	0
189	20240424	174900	43468080	9830	9830	9830	9830	0
190	20240424	174800	43468080	9830	9830	9830	9830	0
191	20240424	174700	43468080	9830	9830	9830	9830	0
192	20240424	174600	43468080	9830	9830	9830	9830	0
193	20240424	174500	43468080	9830	9830	9830	9830	0
194	20240424	174400	43468080	9830	9830	9830	9830	0
195	20240424	174300	43468080	9830	9830	9830	9830	0
196	20240424	174200	43468080	9830	9830	9830	9830	0
197	20240424	174100	43468080	9830	9830	9830	9830	0
198	20240424	174000	43468080	9830	9830	9830	9830	0
199	20240424	173900	43468080	9830	9830	9830	9830	0
200	20240424	173800	43468080	9830	9830	9830	9830	0
201	20240424	173700	43468080	9830	9830	9830	9830	0
202	20240424	173600	43468080	9830	9830	9830	9830	0
203	20240424	173500	43468080	9830	9830	9830	9830	0
204	20240424	173400	43468080	9830	9830	9830	9830	0
205	20240424	173300	43468080	9830	9830	9830	9830	0
206	20240424	173200	43468080	9830	9830	9830	9830	0
207	20240424	173100	43468080	9830	9830	9830	9830	0
208	20240424	173000	43468080	9830	9830	9830	9830	0
209	20240424	172900	43468080	9830	9830	9830	9830	0
210	20240424	172800	43468080	9830	9830	9830	9830	0
211	20240424	172700	43468080	9830	9830	9830	9830	0
212	20240424	172600	43468080	9830	9830	9830	9830	13
213	20240424	172500	43468080	9830	9830	9830	9830	0
214	20240424	172400	43468080	9830	9830	9830	9830	0
215	20240424	172300	43468080	9830	9830	9830	9830	0
216	20240424	172200	43468080	9830	9830	9830	9830	0
217	20240424	172100	43468080	9830	9830	9830	9830	0
218	20240424	172000	43468080	9830	9830	9830	9830	0
219	20240424	171900	43468080	9830	9830	9830	9830	0
220	20240424	171800	43468080	9830	9830	9830	9830	0
221	20240424	171700	43468080	9830	9830	9830	9830	0
222	20240424	171600	43468080	9830	9830	9830	9830	0
223	20240424	171500	43468080	9830	9830	9830	9830	0
224	20240424	171400	43468080	9830	9830	9830	9830	0
225	20240424	171300	43468080	9830	9830	9830	9830	0
226	20240424	171200	43468080	9830	9830	9830	9830	0
227	20240424	171100	43468080	9830	9830	9830	9830	0
228	20240424	171000	43468080	9830	9830	9830	9830	0
229	20240424	170900	43468080	9830	9830	9830	9830	0
230	20240424	170800	43468080	9830	9830	9830	9830	0
231	20240424	170700	43468080	9830	9830	9830	9830	0
232	20240424	170600	43468080	9830	9830	9830	9830	0
233	20240424	170500	43468080	9830	9830	9830	9830	0
234	20240424	170400	43468080	9830	9830	9830	9830	0
235	20240424	170300	43468080	9830	9830	9830	9830	0
236	20240424	170200	43468080	9830	9830	9830	9830	0
237	20240424	170100	43468080	9830	9830	9830	9830	0
238	20240424	170000	43468080	9830	9830	9830	9830	0
239	20240424	165900	43468080	9830	9830	9830	9830	0
240	20240424	165800	43468080	9830	9830	9830	9830	0
241	20240424	165700	43468080	9830	9830	9830	9830	0
242	20240424	165600	43468080	9830	9830	9830	9830	13
243	20240424	165500	43468080	9830	9830	9830	9830	0
244	20240424	165400	43468080	9830	9830	9830	9830	0
245	20240424	165300	43468080	9830	9830	9830	9830	0
246	20240424	165200	43468080	9830	9830	9830	9830	0
247	20240424	165100	43468080	9830	9830	9830	9830	0
248	20240424	165000	43468080	9830	9830	9830	9830	0
249	20240424	164900	43468080	9830	9830	9830	9830	0
250	20240424	164800	43468080	9830	9830	9830	9830	0
251	20240424	164700	43468080	9830	9830	9830	9830	0
252	20240424	164600	43468080	9830	9830	9830	9830	0
253	20240424	164500	43468080	9830	9830	9830	9830	0
254	20240424	164400	43468080	9830	9830	9830	9830	0
255	20240424	164300	43468080	9830	9830	9830	9830	0
256	20240424	164200	43468080	9830	9830	9830	9830	0
257	20240424	164100	43468080	9830	9830	9830	9830	0
258	20240424	164000	43468080	9830	9830	9830	9830	0
259	20240424	163900	43468080	9830	9830	9830	9830	0
260	20240424	163800	43468080	9830	9830	9830	9830	0
261	20240424	163700	43468080	9830	9830	9830	9830	0
262	20240424	163600	43468080	9830	9830	9830	9830	0
263	20240424	163500	43468080	9830	9830	9830	9830	0
264	20240424	163400	43468080	9830	9830	9830	9830	0
265	20240424	163300	43468080	9830	9830	9830	9830	0
266	20240424	163200	43468080	9830	9830	9830	9830	0
267	20240424	163100	43468080	9830	9830	9830	9830	0
268	20240424	163000	43468080	9830	9830	9830	9830	0
269	20240424	162900	43468080	9830	9830	9830	9830	0
270	20240424	162800	43468080	9830	9830	9830	9830	0
271	20240424	162700	43468080	9830	9830	9830	9830	0
272	20240424	162600	43468080	9830	9830	9830	9830	13
273	20240424	162500	43468080	9830	9830	9830	9830	0
274	20240424	162400	43468080	9830	9830	9830	9830	0
275	20240424	162300	43468080	9830	9830	9830	9830	0
276	20240424	162200	43468080	9830	9830	9830	9830	0
277	20240424	162100	43468080	9830	9830	9830	9830	0
278	20240424	162000	43468080	9830	9830	9830	9830	0
279	20240424	161900	43468080	9830	9830	9830	9830	0
280	20240424	161800	43468080	9830	9830	9830	9830	0
281	20240424	161700	43468080	9830	9830	9830	9830	0
282	20240424	161600	43468080	9830	9830	9830	9830	0
283	20240424	161500	43468080	9830	9830	9830	9830	0
284	20240424	161400	43468080	9830	9830	9830	9830	0
285	20240424	161300	43468080	9830	9830	9830	9830	0
286	20240424	161200	43468080	9830	9830	9830	9830	0
287	20240424	161100	43468080	9830	9830	9830	9830	0
288	20240424	161000	43468080	9830	9830	9830	9830	0
289	20240424	160900	43468080	9830	9830	9830	9830	0
290	20240424	160800	43468080	9830	9830	9830	9830	0
291	20240424	160700	43468080	9830	9830	9830	9830	0
292	20240424	160600	43468080	9830	9830	9830	9830	0
293	20240424	160500	43468080	9830	9830	9830	9830	0
294	20240424	160400	43468080	9830	9830	9830	9830	0
295	20240424	160300	43468080	9830	9830	9830	9830	0
296	20240424	160200	43468080	9830	9830	9830	9830	0
297	20240424	160100	43468080	9830	9830	9830	9830	0
298	20240424	160000	43468080	9830	9830	9830	9830	0
299	20240424	155900	43468080	9830	9830	9830	9830	0
300	20240424	155800	43468080	9830	9830	9830	9830	0
301	20240424	155700	43468080	9830	9830	9830	9830	0
302	20240424	155600	43468080	9830	9830	9830	9830	13
303	20240424	155500	43468080	9830	9830	9830	9830	0
304	20240424	155400	43468080	9830	9830	9830	9830	0
305	20240424	155300	43468080	9830	9830	9830	9830	0
306	20240424	155200	43468080	9830	9830	9830	9830	0
307	20240424	155100	43468080	9830	9830	9830	9830	0
308	20240424	155000	43468080	9830	9830	9830	9830	0
309	20240424	154900	43468080	9830	9830	9830	9830	0
310	20240424	154800	43468080	9830	9830	9830	9830	0
311	20240424	154700	43468080	9830	9830	9830	9830	0
312	20240424	154600	43468080	9830	9830	9830	9830	0
313	20240424	154500	43468080	9830	9830	9830	9830	0
314	20240424	154400	43468080	9830	9830	9830	9830	0
315	20240424	154300	43468080	9830	9830	9830	9830	0
316	20240424	154200	43468080	9830	9830	9830	9830	0
317	20240424	154100	43468080	9830	9830	9830	9830	0
318	20240424	154000	43468080	9830	9830	9830	9830	0
319	20240424	153900	43468080	9830	9830	9830	9830	0
320	20240424	153800	43468080	9830	9830	9830	9830	0
321	20240424	153700	43468080	9830	9830	9830	9830	0
322	20240424	153600	43468080	9830	9830	9830	9830	0
323	20240424	153500	43468080	9830	9830	9830	9830	0
324	20240424	153400	43468080	9830	9830	9830	9830	0
325	20240424	153300	43468080	9830	9830	9830	9830	0
326	20240424	153200	43468080	9830	9830	9830	9830	0
327	20240424	153100	43468080	9830	9830	9830	9830	0
328	20240424	153000	43468080	9830	9830	9830	9830	13
329	20240424	152900	43340290	9840	9840	9840	9840	0
330	20240424	152800	43340290	9840	9840	9840	9840	0
331	20240424	152700	43340290	9840	9840	9840	9840	0
332	20240424	152600	43340290	9840	9840	9840	9840	0
333	20240424	152500	43340290	9840	9840	9840	9840	0
334	20240424	152400	43340290	9840	9840	9840	9840	0
335	20240424	152300	43340290	9840	9840	9840	9840	0
336	20240424	152200	43340290	9840	9840	9840	9840	0
337	20240424	152100	43340290	9840	9840	9840	9840	0
338	20240424	152000	43340290	9840	9840	9840	9840	0
339	20240424	151900	43340290	9840	9840	9840	9840	23
340	20240424	151800	43113970	9840	9840	9840	9840	3
341	20240424	151700	43084450	9840	9840	9840	9840	0
342	20240424	151600	43084450	9840	9840	9840	9840	2
343	20240424	151500	43064770	9800	9810	9810	9800	303
344	20240424	151400	40094840	9810	9810	9810	9810	0
345	20240424	151300	40094840	9810	9810	9810	9810	0
346	20240424	151200	40094840	9810	9810	9810	9810	0
347	20240424	151100	40094840	9810	9810	9810	9810	0
348	20240424	151000	40094840	9810	9810	9810	9810	1
349	20240424	150900	40085030	9820	9820	9820	9820	165
350	20240424	150800	38464730	9820	9820	9820	9820	0
351	20240424	150700	38464730	9820	9800	9820	9800	140
352	20240424	150600	37091330	9800	9800	9800	9800	0
353	20240424	150500	37091330	9800	9790	9800	9790	163
354	20240424	150400	35494360	9780	9770	9780	9770	289
355	20240424	150300	32668760	9760	9760	9760	9760	68
356	20240424	150200	32005080	9760	9760	9760	9760	5
357	20240424	150100	31956280	9710	9710	9710	9710	430
358	20240424	150000	27780980	9710	9710	9710	9710	0
359	20240424	145900	27780980	9710	9710	9710	9710	0
360	20240424	145800	27780980	9710	9710	9710	9710	0
361	20240424	145700	27780980	9710	9710	9710	9710	0
362	20240424	145600	27780980	9710	9710	9710	9710	0
363	20240424	145500	27780980	9710	9710	9710	9710	0
364	20240424	145400	27780980	9710	9710	9710	9710	0
365	20240424	145300	27780980	9710	9710	9710	9710	0
366	20240424	145200	27780980	9710	9710	9710	9710	0
367	20240424	145100	27780980	9710	9710	9710	9710	0
368	20240424	145000	27780980	9710	9710	9710	9710	0
369	20240424	144900	27780980	9710	9710	9710	9710	0
370	20240424	144800	27780980	9710	9710	9710	9710	0
371	20240424	144700	27780980	9710	9710	9710	9710	0
372	20240424	144600	27780980	9710	9710	9710	9710	0
373	20240424	144500	27780980	9710	9710	9710	9710	0
374	20240424	144400	27780980	9710	9710	9710	9710	0
375	20240424	144300	27780980	9710	9710	9710	9710	0
376	20240424	144200	27780980	9710	9710	9710	9710	0
377	20240424	144100	27780980	9710	9710	9710	9710	0
378	20240424	144000	27780980	9710	9710	9710	9710	0
379	20240424	143900	27780980	9710	9710	9710	9710	0
380	20240424	143800	27780980	9710	9710	9710	9710	0
381	20240424	143700	27780980	9710	9710	9710	9710	0
382	20240424	143600	27780980	9710	9710	9710	9710	0
383	20240424	143500	27780980	9710	9710	9710	9710	0
384	20240424	143400	27780980	9710	9710	9710	9710	0
385	20240424	143300	27780980	9710	9710	9710	9710	0
386	20240424	143200	27780980	9710	9730	9730	9710	136
387	20240424	143100	26459080	9750	9750	9750	9750	0
388	20240424	143000	26459080	9750	9750	9750	9750	0
389	20240424	142900	26459080	9750	9750	9750	9750	0
390	20240424	142800	26459080	9750	9750	9750	9750	0
391	20240424	142700	26459080	9750	9750	9750	9750	0
392	20240424	142600	26459080	9750	9750	9750	9750	0
393	20240424	142500	26459080	9750	9750	9750	9750	0
394	20240424	142400	26459080	9750	9750	9750	9750	0
395	20240424	142300	26459080	9750	9750	9750	9750	0
396	20240424	142200	26459080	9750	9750	9750	9750	1
397	20240424	142100	26449330	9750	9750	9750	9750	0
398	20240424	142000	26449330	9750	9750	9750	9750	0
399	20240424	141900	26449330	9750	9750	9750	9750	0
400	20240424	141800	26449330	9750	9750	9750	9750	0
401	20240424	141700	26449330	9750	9750	9750	9750	0
402	20240424	141600	26449330	9750	9750	9750	9750	0
403	20240424	141500	26449330	9750	9750	9750	9750	0
404	20240424	141400	26449330	9750	9750	9750	9750	0
405	20240424	141300	26449330	9750	9750	9750	9750	0
406	20240424	141200	26449330	9750	9750	9750	9750	0
407	20240424	141100	26449330	9750	9750	9750	9750	0
408	20240424	141000	26449330	9750	9750	9750	9750	0
409	20240424	140900	26449330	9750	9750	9750	9750	0
410	20240424	140800	26449330	9750	9750	9750	9750	0
411	20240424	140700	26449330	9750	9750	9750	9750	0
412	20240424	140600	26449330	9750	9750	9750	9750	0
413	20240424	140500	26449330	9750	9750	9750	9750	0
414	20240424	140400	26449330	9750	9750	9750	9750	0
415	20240424	140300	26449330	9750	9750	9750	9750	0
416	20240424	140200	26449330	9750	9750	9750	9750	0
417	20240424	140100	26449330	9750	9750	9750	9750	0
418	20240424	140000	26449330	9750	9750	9750	9750	0
419	20240424	135900	26449330	9750	9750	9750	9750	0
420	20240424	135800	26449330	9750	9750	9750	9750	0
421	20240424	135700	26449330	9750	9750	9750	9750	0
422	20240424	135600	26449330	9750	9750	9750	9750	0
423	20240424	135500	26449330	9750	9750	9750	9750	0
424	20240424	135400	26449330	9750	9750	9750	9750	0
425	20240424	135300	26449330	9750	9750	9750	9750	0
426	20240424	135200	26449330	9750	9750	9750	9750	0
427	20240424	135100	26449330	9750	9750	9750	9750	0
428	20240424	135000	26449330	9750	9750	9750	9750	0
429	20240424	134900	26449330	9750	9750	9750	9750	182
430	20240424	134800	24674830	9760	9760	9760	9760	0
431	20240424	134700	24674830	9760	9760	9760	9760	0
432	20240424	134600	24674830	9760	9760	9760	9760	0
433	20240424	134500	24674830	9760	9760	9760	9760	0
434	20240424	134400	24674830	9760	9760	9760	9760	0
435	20240424	134300	24674830	9760	9760	9760	9760	0
436	20240424	134200	24674830	9760	9760	9760	9760	0
437	20240424	134100	24674830	9760	9760	9760	9760	0
438	20240424	134000	24674830	9760	9760	9760	9760	0
439	20240424	133900	24674830	9760	9760	9760	9760	0
440	20240424	133800	24674830	9760	9750	9760	9750	28
441	20240424	133700	24401730	9750	9750	9750	9750	0
442	20240424	133600	24401730	9750	9750	9750	9750	0
443	20240424	133500	24401730	9750	9750	9750	9750	0
444	20240424	133400	24401730	9750	9750	9750	9750	0
445	20240424	133300	24401730	9750	9750	9750	9750	0
446	20240424	133200	24401730	9750	9750	9750	9750	0
447	20240424	133100	24401730	9750	9750	9750	9750	0
448	20240424	133000	24401730	9750	9750	9750	9750	0
449	20240424	132900	24401730	9750	9750	9750	9750	0
450	20240424	132800	24401730	9750	9750	9750	9750	0
451	20240424	132700	24401730	9750	9750	9750	9750	0
452	20240424	132600	24401730	9750	9750	9750	9750	0
453	20240424	132500	24401730	9750	9750	9750	9750	0
454	20240424	132400	24401730	9750	9750	9750	9750	0
455	20240424	132300	24401730	9750	9750	9750	9750	43
456	20240424	132200	23982480	9760	9760	9760	9760	20
457	20240424	132100	23787280	9770	9770	9770	9770	0
458	20240424	132000	23787280	9770	9770	9770	9770	0
459	20240424	131900	23787280	9770	9770	9770	9770	0
460	20240424	131800	23787280	9770	9770	9770	9770	0
461	20240424	131700	23787280	9770	9770	9770	9770	0
462	20240424	131600	23787280	9770	9770	9770	9770	0
463	20240424	131500	23787280	9770	9770	9770	9770	0
464	20240424	131400	23787280	9770	9770	9770	9770	0
465	20240424	131300	23787280	9770	9770	9770	9770	0
466	20240424	131200	23787280	9770	9770	9770	9770	0
467	20240424	131100	23787280	9770	9770	9770	9770	0
468	20240424	131000	23787280	9770	9770	9770	9770	0
469	20240424	130900	23787280	9770	9770	9770	9770	0
470	20240424	130800	23787280	9770	9770	9770	9770	0
471	20240424	130700	23787280	9770	9770	9770	9770	0
472	20240424	130600	23787280	9770	9770	9770	9770	0
473	20240424	130500	23787280	9770	9770	9770	9770	0
474	20240424	130400	23787280	9770	9770	9770	9770	0
475	20240424	130300	23787280	9770	9770	9770	9770	0
476	20240424	130200	23787280	9770	9770	9770	9770	0
477	20240424	130100	23787280	9770	9770	9770	9770	0
478	20240424	130000	23787280	9770	9770	9770	9770	1
479	20240424	125900	23777510	9760	9760	9760	9760	0
480	20240424	125800	23777510	9760	9760	9760	9760	0
481	20240424	125700	23777510	9760	9760	9760	9760	0
482	20240424	125600	23777510	9760	9760	9760	9760	0
483	20240424	125500	23777510	9760	9760	9760	9760	0
484	20240424	125400	23777510	9760	9760	9760	9760	0
485	20240424	125300	23777510	9760	9760	9760	9760	0
486	20240424	125200	23777510	9760	9760	9760	9760	0
487	20240424	125100	23777510	9760	9760	9760	9760	0
488	20240424	125000	23777510	9760	9760	9760	9760	0
489	20240424	124900	23777510	9760	9760	9760	9760	0
490	20240424	124800	23777510	9760	9760	9760	9760	0
491	20240424	124700	23777510	9760	9760	9760	9760	0
492	20240424	124600	23777510	9760	9760	9760	9760	2
493	20240424	124500	23757990	9720	9720	9720	9720	0
494	20240424	124400	23757990	9720	9720	9720	9720	0
495	20240424	124300	23757990	9720	9720	9720	9720	0
496	20240424	124200	23757990	9720	9720	9720	9720	0
497	20240424	124100	23757990	9720	9720	9720	9720	0
498	20240424	124000	23757990	9720	9720	9720	9720	0
499	20240424	123900	23757990	9720	9720	9720	9720	0
500	20240424	123800	23757990	9720	9720	9720	9720	0
501	20240424	123700	23757990	9720	9720	9720	9720	0
502	20240424	123600	23757990	9720	9720	9720	9720	0
503	20240424	123500	23757990	9720	9720	9720	9720	0
504	20240424	123400	23757990	9720	9720	9720	9720	0
505	20240424	123300	23757990	9720	9720	9720	9720	0
506	20240424	123200	23757990	9720	9720	9720	9720	0
507	20240424	123100	23757990	9720	9720	9720	9720	0
508	20240424	123000	23757990	9720	9740	9740	9720	333
509	20240424	122900	20519220	9730	9730	9730	9730	0
510	20240424	122800	20519220	9730	9730	9730	9730	0
511	20240424	122700	20519220	9730	9730	9730	9730	0
512	20240424	122600	20519220	9730	9730	9730	9730	0
513	20240424	122500	20519220	9730	9730	9730	9730	0
514	20240424	122400	20519220	9730	9730	9730	9730	0
515	20240424	122300	20519220	9730	9730	9730	9730	0
516	20240424	122200	20519220	9730	9730	9730	9730	0
517	20240424	122100	20519220	9730	9730	9730	9730	0
518	20240424	122000	20519220	9730	9730	9730	9730	0
519	20240424	121900	20519220	9730	9730	9730	9730	0
520	20240424	121800	20519220	9730	9730	9730	9730	0
521	20240424	121700	20519220	9730	9730	9730	9730	0
522	20240424	121600	20519220	9730	9730	9730	9730	0
523	20240424	121500	20519220	9730	9730	9730	9730	0
524	20240424	121400	20519220	9730	9730	9730	9730	0
525	20240424	121300	20519220	9730	9730	9730	9730	0
526	20240424	121200	20519220	9730	9730	9730	9730	0
527	20240424	121100	20519220	9730	9740	9740	9730	135
528	20240424	121000	19205320	9750	9750	9750	9750	3
529	20240424	120900	19176070	9780	9780	9780	9780	0
530	20240424	120800	19176070	9780	9780	9780	9780	0
531	20240424	120700	19176070	9780	9780	9780	9780	0
532	20240424	120600	19176070	9780	9780	9780	9780	0
533	20240424	120500	19176070	9780	9780	9780	9780	0
534	20240424	120400	19176070	9780	9780	9780	9780	0
535	20240424	120300	19176070	9780	9780	9780	9780	5
536	20240424	120200	19127170	9730	9730	9730	9730	0
537	20240424	120100	19127170	9730	9730	9730	9730	0
538	20240424	120000	19127170	9730	9730	9730	9730	0
539	20240424	115900	19127170	9730	9730	9730	9730	0
540	20240424	115800	19127170	9730	9730	9730	9730	0
541	20240424	115700	19127170	9730	9730	9730	9730	0
542	20240424	115600	19127170	9730	9730	9730	9730	0
543	20240424	115500	19127170	9730	9730	9730	9730	0
544	20240424	115400	19127170	9730	9730	9730	9730	0
545	20240424	115300	19127170	9730	9730	9730	9730	0
546	20240424	115200	19127170	9730	9730	9730	9730	0
547	20240424	115100	19127170	9730	9730	9730	9730	0
548	20240424	115000	19127170	9730	9730	9730	9730	0
549	20240424	114900	19127170	9730	9730	9730	9730	0
550	20240424	114800	19127170	9730	9740	9740	9730	61
551	20240424	114700	18533490	9730	9730	9730	9730	0
552	20240424	114600	18533490	9730	9730	9730	9730	0
553	20240424	114500	18533490	9730	9730	9730	9730	0
554	20240424	114400	18533490	9730	9730	9730	9730	0
555	20240424	114300	18533490	9730	9730	9730	9730	0
556	20240424	114200	18533490	9730	9730	9730	9730	0
557	20240424	114100	18533490	9730	9730	9730	9730	0
558	20240424	114000	18533490	9730	9730	9730	9730	0
559	20240424	113900	18533490	9730	9730	9730	9730	0
560	20240424	113800	18533490	9730	9730	9730	9730	0
561	20240424	113700	18533490	9730	9730	9730	9730	0
562	20240424	113600	18533490	9730	9730	9730	9730	0
563	20240424	113500	18533490	9730	9730	9730	9730	0
564	20240424	113400	18533490	9730	9730	9730	9730	0
565	20240424	113300	18533490	9730	9730	9730	9730	0
566	20240424	113200	18533490	9730	9730	9730	9730	0
567	20240424	113100	18533490	9730	9770	9770	9730	501
568	20240424	113000	13646820	9770	9770	9770	9770	0
569	20240424	112900	13646820	9770	9770	9770	9770	0
570	20240424	112800	13646820	9770	9770	9770	9770	0
571	20240424	112700	13646820	9770	9770	9770	9770	0
572	20240424	112600	13646820	9770	9770	9770	9770	0
573	20240424	112500	13646820	9770	9770	9770	9770	0
574	20240424	112400	13646820	9770	9770	9770	9770	0
575	20240424	112300	13646820	9770	9770	9770	9770	0
576	20240424	112200	13646820	9770	9770	9770	9770	0
577	20240424	112100	13646820	9770	9770	9770	9770	0
578	20240424	112000	13646820	9770	9770	9770	9770	0
579	20240424	111900	13646820	9770	9770	9770	9770	0
580	20240424	111800	13646820	9770	9770	9770	9770	0
581	20240424	111700	13646820	9770	9770	9770	9770	0
582	20240424	111600	13646820	9770	9770	9770	9770	0
583	20240424	111500	13646820	9770	9770	9770	9770	152
584	20240424	111400	12161780	9770	9770	9770	9770	0
585	20240424	111300	12161780	9770	9770	9770	9770	0
586	20240424	111200	12161780	9770	9770	9770	9770	0
587	20240424	111100	12161780	9770	9770	9770	9770	0
588	20240424	111000	12161780	9770	9770	9770	9770	0
589	20240424	110900	12161780	9770	9770	9770	9770	0
590	20240424	110800	12161780	9770	9770	9770	9770	0
591	20240424	110700	12161780	9770	9770	9770	9770	0
592	20240424	110600	12161780	9770	9770	9770	9770	0
593	20240424	110500	12161780	9770	9770	9770	9770	0
594	20240424	110400	12161780	9770	9770	9770	9770	0
595	20240424	110300	12161780	9770	9770	9770	9770	0
596	20240424	110200	12161780	9770	9770	9770	9770	0
597	20240424	110100	12161780	9770	9770	9770	9770	0
598	20240424	110000	12161780	9770	9770	9770	9770	0
599	20240424	105900	12161780	9770	9770	9770	9770	0
600	20240424	105800	12161780	9770	9770	9770	9770	0
601	20240424	105700	12161780	9770	9770	9770	9770	0
602	20240424	105600	12161780	9770	9770	9770	9770	0
603	20240424	105500	12161780	9770	9770	9770	9770	0
604	20240424	105400	12161780	9770	9770	9770	9770	0
605	20240424	105300	12161780	9770	9770	9770	9770	0
606	20240424	105200	12161780	9770	9770	9770	9770	0
607	20240424	105100	12161780	9770	9770	9770	9770	0
608	20240424	105000	12161780	9770	9770	9770	9770	6
609	20240424	104900	12103160	9770	9770	9770	9770	0
610	20240424	104800	12103160	9770	9770	9770	9770	0
611	20240424	104700	12103160	9770	9770	9770	9770	0
612	20240424	104600	12103160	9770	9770	9770	9770	0
613	20240424	104500	12103160	9770	9770	9770	9770	1
614	20240424	104400	12093390	9770	9770	9770	9770	0
615	20240424	104300	12093390	9770	9770	9770	9770	0
616	20240424	104200	12093390	9770	9770	9770	9770	0
617	20240424	104100	12093390	9770	9770	9770	9770	0
618	20240424	104000	12093390	9770	9770	9770	9770	0
619	20240424	103900	12093390	9770	9770	9770	9770	0
620	20240424	103800	12093390	9770	9770	9770	9770	0
621	20240424	103700	12093390	9770	9770	9770	9770	0
622	20240424	103600	12093390	9770	9770	9770	9770	0
623	20240424	103500	12093390	9770	9770	9770	9770	0
624	20240424	103400	12093390	9770	9770	9770	9770	0
625	20240424	103300	12093390	9770	9770	9770	9770	0
626	20240424	103200	12093390	9770	9770	9770	9770	0
627	20240424	103100	12093390	9770	9770	9770	9770	0
628	20240424	103000	12093390	9770	9770	9770	9770	0
629	20240424	102900	12093390	9770	9770	9770	9770	0
630	20240424	102800	12093390	9770	9770	9770	9770	0
631	20240424	102700	12093390	9770	9770	9770	9770	0
632	20240424	102600	12093390	9770	9770	9770	9770	0
633	20240424	102500	12093390	9770	9770	9770	9770	100
634	20240424	102400	11116390	9770	9770	9770	9770	0
635	20240424	102300	11116390	9770	9770	9770	9770	0
636	20240424	102200	11116390	9770	9770	9770	9770	0
637	20240424	102100	11116390	9770	9770	9770	9770	0
638	20240424	102000	11116390	9770	9770	9770	9770	0
639	20240424	101900	11116390	9770	9770	9770	9770	0
640	20240424	101800	11116390	9770	9770	9770	9770	0
641	20240424	101700	11116390	9770	9750	9770	9750	38
642	20240424	101600	10745630	9750	9750	9750	9750	0
643	20240424	101500	10745630	9750	9750	9750	9750	0
644	20240424	101400	10745630	9750	9750	9750	9750	0
645	20240424	101300	10745630	9750	9750	9750	9750	0
646	20240424	101200	10745630	9750	9750	9750	9750	0
647	20240424	101100	10745630	9750	9750	9750	9750	0
648	20240424	101000	10745630	9750	9750	9750	9750	0
649	20240424	100900	10745630	9750	9750	9750	9750	0
650	20240424	100800	10745630	9750	9750	9750	9750	0
651	20240424	100700	10745630	9750	9750	9750	9750	0
652	20240424	100600	10745630	9750	9750	9750	9750	0
653	20240424	100500	10745630	9750	9750	9750	9750	100
654	20240424	100400	9770630	9750	9750	9750	9750	0
655	20240424	100300	9770630	9750	9750	9750	9750	0
656	20240424	100200	9770630	9750	9750	9750	9750	0
657	20240424	100100	9770630	9750	9720	9750	9720	40
658	20240424	100000	9381480	9720	9720	9720	9720	0
659	20240424	095900	9381480	9720	9720	9720	9720	0
660	20240424	095800	9381480	9720	9720	9720	9720	0
661	20240424	095700	9381480	9720	9720	9720	9720	1
662	20240424	095600	9371760	9720	9720	9720	9720	301
663	20240424	095500	6446040	9720	9720	9720	9720	0
664	20240424	095400	6446040	9720	9720	9720	9720	0
665	20240424	095300	6446040	9720	9720	9720	9720	0
666	20240424	095200	6446040	9720	9720	9720	9720	0
667	20240424	095100	6446040	9720	9720	9720	9720	0
668	20240424	095000	6446040	9720	9720	9720	9720	0
669	20240424	094900	6446040	9720	9720	9720	9720	0
670	20240424	094800	6446040	9720	9720	9720	9720	0
671	20240424	094700	6446040	9720	9720	9720	9720	0
672	20240424	094600	6446040	9720	9720	9720	9720	0
673	20240424	094500	6446040	9720	9720	9720	9720	0
674	20240424	094400	6446040	9720	9720	9720	9720	0
675	20240424	094300	6446040	9720	9720	9720	9720	2
676	20240424	094200	6426600	9660	9660	9660	9660	0
677	20240424	094100	6426600	9660	9660	9660	9660	0
678	20240424	094000	6426600	9660	9660	9660	9660	0
679	20240424	093900	6426600	9660	9660	9660	9660	0
680	20240424	093800	6426600	9660	9680	9680	9660	20
681	20240424	093700	6233200	9720	9720	9720	9720	0
682	20240424	093600	6233200	9720	9720	9720	9720	0
683	20240424	093500	6233200	9720	9720	9720	9720	1
684	20240424	093400	6223480	9720	9720	9720	9720	0
685	20240424	093300	6223480	9720	9720	9720	9720	0
686	20240424	093200	6223480	9720	9720	9720	9720	0
687	20240424	093100	6223480	9720	9720	9720	9720	0
688	20240424	093000	6223480	9720	9720	9720	9720	0
689	20240424	092900	6223480	9720	9720	9720	9720	0
690	20240424	092800	6223480	9720	9720	9720	9720	0
691	20240424	092700	6223480	9720	9720	9720	9720	0
692	20240424	092600	6223480	9720	9710	9720	9710	10
693	20240424	092500	6126290	9720	9720	9720	9720	0
694	20240424	092400	6126290	9720	9720	9720	9720	0
695	20240424	092300	6126290	9720	9720	9720	9720	0
696	20240424	092200	6126290	9720	9720	9720	9720	0
697	20240424	092100	6126290	9720	9720	9720	9720	0
698	20240424	092000	6126290	9720	9720	9720	9720	0
699	20240424	091900	6126290	9720	9720	9720	9720	0
700	20240424	091800	6126290	9720	9720	9720	9720	1
701	20240424	091700	6116570	9600	9720	9720	9600	580
702	20240424	091600	537200	9740	9740	9740	9740	0
703	20240424	091500	537200	9740	9740	9740	9740	0
704	20240424	091400	537200	9740	9740	9740	9740	0
705	20240424	091300	537200	9740	9740	9740	9740	0
706	20240424	091200	537200	9740	9740	9740	9740	0
707	20240424	091100	537200	9740	9740	9740	9740	0
708	20240424	091000	537200	9740	9740	9740	9740	0
709	20240424	090900	537200	9740	9740	9740	9740	0
710	20240424	090800	537200	9740	9740	9740	9740	0
711	20240424	090700	537200	9740	9740	9740	9740	0
712	20240424	090600	537200	9740	9740	9740	9740	0
713	20240424	090500	537200	9740	9740	9740	9740	0
714	20240424	090400	537200	9740	9740	9740	9740	0
715	20240424	090300	537200	9740	9740	9740	9740	0
716	20240424	090200	537200	9740	9740	9740	9740	0
717	20240424	090100	537200	9740	9740	9740	9740	5
718	20240424	090000	488500	9770	9770	9770	9770	50