KissMeData/263690/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	203300	31006300	9700	9700	9700	9700	25
3	20240419	203200	31006300	9700	9700	9700	9700	0
4	20240419	203100	31006300	9700	9700	9700	9700	0
5	20240419	203000	31006300	9700	9700	9700	9700	0
6	20240419	202900	31006300	9700	9700	9700	9700	0
7	20240419	202800	31006300	9700	9700	9700	9700	0
8	20240419	202700	31006300	9700	9700	9700	9700	0
9	20240419	202600	31006300	9700	9700	9700	9700	0
10	20240419	202500	31006300	9700	9700	9700	9700	0
11	20240419	202400	31006300	9700	9700	9700	9700	0
12	20240419	202300	31006300	9700	9700	9700	9700	0
13	20240419	202200	31006300	9700	9700	9700	9700	0
14	20240419	202100	31006300	9700	9700	9700	9700	0
15	20240419	202000	31006300	9700	9700	9700	9700	0
16	20240419	201900	31006300	9700	9700	9700	9700	0
17	20240419	201800	31006300	9700	9700	9700	9700	0
18	20240419	201700	31006300	9700	9700	9700	9700	0
19	20240419	201600	31006300	9700	9700	9700	9700	0
20	20240419	201500	31006300	9700	9700	9700	9700	0
21	20240419	201400	31006300	9700	9700	9700	9700	0
22	20240419	201300	31006300	9700	9700	9700	9700	0
23	20240419	201200	31006300	9700	9700	9700	9700	0
24	20240419	201100	31006300	9700	9700	9700	9700	0
25	20240419	201000	31006300	9700	9700	9700	9700	0
26	20240419	200900	31006300	9700	9700	9700	9700	0
27	20240419	200800	31006300	9700	9700	9700	9700	0
28	20240419	200700	31006300	9700	9700	9700	9700	0
29	20240419	200600	31006300	9700	9700	9700	9700	0
30	20240419	200500	31006300	9700	9700	9700	9700	0
31	20240419	200400	31006300	9700	9700	9700	9700	0
32	20240419	200300	31006300	9700	9700	9700	9700	25
33	20240419	200200	31006300	9700	9700	9700	9700	0
34	20240419	200100	31006300	9700	9700	9700	9700	0
35	20240419	200000	31006300	9700	9700	9700	9700	0
36	20240419	195900	31006300	9700	9700	9700	9700	0
37	20240419	195800	31006300	9700	9700	9700	9700	0
38	20240419	195700	31006300	9700	9700	9700	9700	0
39	20240419	195600	31006300	9700	9700	9700	9700	0
40	20240419	195500	31006300	9700	9700	9700	9700	0
41	20240419	195400	31006300	9700	9700	9700	9700	0
42	20240419	195300	31006300	9700	9700	9700	9700	0
43	20240419	195200	31006300	9700	9700	9700	9700	0
44	20240419	195100	31006300	9700	9700	9700	9700	0
45	20240419	195000	31006300	9700	9700	9700	9700	0
46	20240419	194900	31006300	9700	9700	9700	9700	0
47	20240419	194800	31006300	9700	9700	9700	9700	0
48	20240419	194700	31006300	9700	9700	9700	9700	0
49	20240419	194600	31006300	9700	9700	9700	9700	0
50	20240419	194500	31006300	9700	9700	9700	9700	0
51	20240419	194400	31006300	9700	9700	9700	9700	0
52	20240419	194300	31006300	9700	9700	9700	9700	0
53	20240419	194200	31006300	9700	9700	9700	9700	0
54	20240419	194100	31006300	9700	9700	9700	9700	0
55	20240419	194000	31006300	9700	9700	9700	9700	0
56	20240419	193900	31006300	9700	9700	9700	9700	0
57	20240419	193800	31006300	9700	9700	9700	9700	0
58	20240419	193700	31006300	9700	9700	9700	9700	0
59	20240419	193600	31006300	9700	9700	9700	9700	0
60	20240419	193500	31006300	9700	9700	9700	9700	0
61	20240419	193400	31006300	9700	9700	9700	9700	0
62	20240419	193300	31006300	9700	9700	9700	9700	25
63	20240419	193200	31006300	9700	9700	9700	9700	0
64	20240419	193100	31006300	9700	9700	9700	9700	0
65	20240419	193000	31006300	9700	9700	9700	9700	0
66	20240419	192900	31006300	9700	9700	9700	9700	0
67	20240419	192800	31006300	9700	9700	9700	9700	0
68	20240419	192700	31006300	9700	9700	9700	9700	0
69	20240419	192600	31006300	9700	9700	9700	9700	0
70	20240419	192500	31006300	9700	9700	9700	9700	0
71	20240419	192400	31006300	9700	9700	9700	9700	0
72	20240419	192300	31006300	9700	9700	9700	9700	0
73	20240419	192200	31006300	9700	9700	9700	9700	0
74	20240419	192100	31006300	9700	9700	9700	9700	0
75	20240419	192000	31006300	9700	9700	9700	9700	0
76	20240419	191900	31006300	9700	9700	9700	9700	0
77	20240419	191800	31006300	9700	9700	9700	9700	0
78	20240419	191700	31006300	9700	9700	9700	9700	0
79	20240419	191600	31006300	9700	9700	9700	9700	0
80	20240419	191500	31006300	9700	9700	9700	9700	0
81	20240419	191400	31006300	9700	9700	9700	9700	0
82	20240419	191300	31006300	9700	9700	9700	9700	0
83	20240419	191200	31006300	9700	9700	9700	9700	0
84	20240419	191100	31006300	9700	9700	9700	9700	0
85	20240419	191000	31006300	9700	9700	9700	9700	0
86	20240419	190900	31006300	9700	9700	9700	9700	0
87	20240419	190800	31006300	9700	9700	9700	9700	0
88	20240419	190700	31006300	9700	9700	9700	9700	0
89	20240419	190600	31006300	9700	9700	9700	9700	0
90	20240419	190500	31006300	9700	9700	9700	9700	0
91	20240419	190400	31006300	9700	9700	9700	9700	0
92	20240419	190300	31006300	9700	9700	9700	9700	25
93	20240419	190200	31006300	9700	9700	9700	9700	0
94	20240419	190100	31006300	9700	9700	9700	9700	0
95	20240419	190000	31006300	9700	9700	9700	9700	0
96	20240419	185900	31006300	9700	9700	9700	9700	0
97	20240419	185800	31006300	9700	9700	9700	9700	0
98	20240419	185700	31006300	9700	9700	9700	9700	0
99	20240419	185600	31006300	9700	9700	9700	9700	0
100	20240419	185500	31006300	9700	9700	9700	9700	0
101	20240419	185400	31006300	9700	9700	9700	9700	0
102	20240419	185300	31006300	9700	9700	9700	9700	0
103	20240419	185200	31006300	9700	9700	9700	9700	0
104	20240419	185100	31006300	9700	9700	9700	9700	0
105	20240419	185000	31006300	9700	9700	9700	9700	0
106	20240419	184900	31006300	9700	9700	9700	9700	0
107	20240419	184800	31006300	9700	9700	9700	9700	0
108	20240419	184700	31006300	9700	9700	9700	9700	0
109	20240419	184600	31006300	9700	9700	9700	9700	0
110	20240419	184500	31006300	9700	9700	9700	9700	0
111	20240419	184400	31006300	9700	9700	9700	9700	0
112	20240419	184300	31006300	9700	9700	9700	9700	0
113	20240419	184200	31006300	9700	9700	9700	9700	0
114	20240419	184100	31006300	9700	9700	9700	9700	0
115	20240419	184000	31006300	9700	9700	9700	9700	0
116	20240419	183900	31006300	9700	9700	9700	9700	0
117	20240419	183800	31006300	9700	9700	9700	9700	0
118	20240419	183700	31006300	9700	9700	9700	9700	0
119	20240419	183600	31006300	9700	9700	9700	9700	0
120	20240419	183500	31006300	9700	9700	9700	9700	0
121	20240419	183400	31006300	9700	9700	9700	9700	0
122	20240419	183300	31006300	9700	9700	9700	9700	25
123	20240419	183200	31006300	9700	9700	9700	9700	0
124	20240419	183100	31006300	9700	9700	9700	9700	0
125	20240419	183000	31006300	9700	9700	9700	9700	0
126	20240419	182900	31006300	9700	9700	9700	9700	0
127	20240419	182800	31006300	9700	9700	9700	9700	0
128	20240419	182700	31006300	9700	9700	9700	9700	0
129	20240419	182600	31006300	9700	9700	9700	9700	0
130	20240419	182500	31006300	9700	9700	9700	9700	0
131	20240419	182400	31006300	9700	9700	9700	9700	0
132	20240419	182300	31006300	9700	9700	9700	9700	0
133	20240419	182200	31006300	9700	9700	9700	9700	0
134	20240419	182100	31006300	9700	9700	9700	9700	0
135	20240419	182000	31006300	9700	9700	9700	9700	0
136	20240419	181900	31006300	9700	9700	9700	9700	0
137	20240419	181800	31006300	9700	9700	9700	9700	0
138	20240419	181700	31006300	9700	9700	9700	9700	0
139	20240419	181600	31006300	9700	9700	9700	9700	0
140	20240419	181500	31006300	9700	9700	9700	9700	0
141	20240419	181400	31006300	9700	9700	9700	9700	0
142	20240419	181300	31006300	9700	9700	9700	9700	0
143	20240419	181200	31006300	9700	9700	9700	9700	0
144	20240419	181100	31006300	9700	9700	9700	9700	0
145	20240419	181000	31006300	9700	9700	9700	9700	0
146	20240419	180900	31006300	9700	9700	9700	9700	0
147	20240419	180800	31006300	9700	9700	9700	9700	0
148	20240419	180700	31006300	9700	9700	9700	9700	0
149	20240419	180600	31006300	9700	9700	9700	9700	0
150	20240419	180500	31006300	9700	9700	9700	9700	0
151	20240419	180400	31006300	9700	9700	9700	9700	0
152	20240419	180300	31006300	9700	9700	9700	9700	25
153	20240419	180200	31006300	9700	9700	9700	9700	0
154	20240419	180100	31006300	9700	9700	9700	9700	0
155	20240419	180000	31006300	9700	9700	9700	9700	0
156	20240419	175900	31006300	9700	9700	9700	9700	0
157	20240419	175800	31006300	9700	9700	9700	9700	0
158	20240419	175700	31006300	9700	9700	9700	9700	0
159	20240419	175600	31006300	9700	9700	9700	9700	0
160	20240419	175500	31006300	9700	9700	9700	9700	0
161	20240419	175400	31006300	9700	9700	9700	9700	0
162	20240419	175300	31006300	9700	9700	9700	9700	0
163	20240419	175200	31006300	9700	9700	9700	9700	0
164	20240419	175100	31006300	9700	9700	9700	9700	0
165	20240419	175000	31006300	9700	9700	9700	9700	0
166	20240419	174900	31006300	9700	9700	9700	9700	0
167	20240419	174800	31006300	9700	9700	9700	9700	0
168	20240419	174700	31006300	9700	9700	9700	9700	0
169	20240419	174600	31006300	9700	9700	9700	9700	0
170	20240419	174500	31006300	9700	9700	9700	9700	0
171	20240419	174400	31006300	9700	9700	9700	9700	0
172	20240419	174300	31006300	9700	9700	9700	9700	0
173	20240419	174200	31006300	9700	9700	9700	9700	0
174	20240419	174100	31006300	9700	9700	9700	9700	0
175	20240419	174000	31006300	9700	9700	9700	9700	0
176	20240419	173900	31006300	9700	9700	9700	9700	0
177	20240419	173800	31006300	9700	9700	9700	9700	0
178	20240419	173700	31006300	9700	9700	9700	9700	0
179	20240419	173600	31006300	9700	9700	9700	9700	0
180	20240419	173500	31006300	9700	9700	9700	9700	0
181	20240419	173400	31006300	9700	9700	9700	9700	0
182	20240419	173300	31006300	9700	9700	9700	9700	25
183	20240419	173200	31006300	9700	9700	9700	9700	0
184	20240419	173100	31006300	9700	9700	9700	9700	0
185	20240419	173000	31006300	9700	9700	9700	9700	0
186	20240419	172900	31006300	9700	9700	9700	9700	0
187	20240419	172800	31006300	9700	9700	9700	9700	0
188	20240419	172700	31006300	9700	9700	9700	9700	0
189	20240419	172600	31006300	9700	9700	9700	9700	0
190	20240419	172500	31006300	9700	9700	9700	9700	0
191	20240419	172400	31006300	9700	9700	9700	9700	0
192	20240419	172300	31006300	9700	9700	9700	9700	0
193	20240419	172200	31006300	9700	9700	9700	9700	0
194	20240419	172100	31006300	9700	9700	9700	9700	0
195	20240419	172000	31006300	9700	9700	9700	9700	0
196	20240419	171900	31006300	9700	9700	9700	9700	0
197	20240419	171800	31006300	9700	9700	9700	9700	0
198	20240419	171700	31006300	9700	9700	9700	9700	0
199	20240419	171600	31006300	9700	9700	9700	9700	0
200	20240419	171500	31006300	9700	9700	9700	9700	0
201	20240419	171400	31006300	9700	9700	9700	9700	0
202	20240419	171300	31006300	9700	9700	9700	9700	0
203	20240419	171200	31006300	9700	9700	9700	9700	0
204	20240419	171100	31006300	9700	9700	9700	9700	0
205	20240419	171000	31006300	9700	9700	9700	9700	0
206	20240419	170900	31006300	9700	9700	9700	9700	0
207	20240419	170800	31006300	9700	9700	9700	9700	0
208	20240419	170700	31006300	9700	9700	9700	9700	0
209	20240419	170600	31006300	9700	9700	9700	9700	0
210	20240419	170500	31006300	9700	9700	9700	9700	0
211	20240419	170400	31006300	9700	9700	9700	9700	0
212	20240419	170300	31006300	9700	9700	9700	9700	25
213	20240419	170200	31006300	9700	9700	9700	9700	0
214	20240419	170100	31006300	9700	9700	9700	9700	0
215	20240419	170000	31006300	9700	9700	9700	9700	0
216	20240419	165900	31006300	9700	9700	9700	9700	0
217	20240419	165800	31006300	9700	9700	9700	9700	0
218	20240419	165700	31006300	9700	9700	9700	9700	0
219	20240419	165600	31006300	9700	9700	9700	9700	0
220	20240419	165500	31006300	9700	9700	9700	9700	0
221	20240419	165400	31006300	9700	9700	9700	9700	0
222	20240419	165300	31006300	9700	9700	9700	9700	0
223	20240419	165200	31006300	9700	9700	9700	9700	0
224	20240419	165100	31006300	9700	9700	9700	9700	0
225	20240419	165000	31006300	9700	9700	9700	9700	0
226	20240419	164900	31006300	9700	9700	9700	9700	0
227	20240419	164800	31006300	9700	9700	9700	9700	0
228	20240419	164700	31006300	9700	9700	9700	9700	0
229	20240419	164600	31006300	9700	9700	9700	9700	0
230	20240419	164500	31006300	9700	9700	9700	9700	0
231	20240419	164400	31006300	9700	9700	9700	9700	0
232	20240419	164300	31006300	9700	9700	9700	9700	0
233	20240419	164200	31006300	9700	9700	9700	9700	0
234	20240419	164100	31006300	9700	9700	9700	9700	0
235	20240419	164000	31006300	9700	9700	9700	9700	0
236	20240419	163900	31006300	9700	9700	9700	9700	0
237	20240419	163800	31006300	9700	9700	9700	9700	0
238	20240419	163700	31006300	9700	9700	9700	9700	0
239	20240419	163600	31006300	9700	9700	9700	9700	0
240	20240419	163500	31006300	9700	9700	9700	9700	0
241	20240419	163400	31006300	9700	9700	9700	9700	0
242	20240419	163300	31006300	9700	9700	9700	9700	25
243	20240419	163200	31006300	9700	9700	9700	9700	0
244	20240419	163100	31006300	9700	9700	9700	9700	0
245	20240419	163000	31006300	9700	9700	9700	9700	0
246	20240419	162900	31006300	9700	9700	9700	9700	0
247	20240419	162800	31006300	9700	9700	9700	9700	0
248	20240419	162700	31006300	9700	9700	9700	9700	0
249	20240419	162600	31006300	9700	9700	9700	9700	0
250	20240419	162500	31006300	9700	9700	9700	9700	0
251	20240419	162400	31006300	9700	9700	9700	9700	0
252	20240419	162300	31006300	9700	9700	9700	9700	0
253	20240419	162200	31006300	9700	9700	9700	9700	0
254	20240419	162100	31006300	9700	9700	9700	9700	0
255	20240419	162000	31006300	9700	9700	9700	9700	0
256	20240419	161900	31006300	9700	9700	9700	9700	0
257	20240419	161800	31006300	9700	9700	9700	9700	0
258	20240419	161700	31006300	9700	9700	9700	9700	0
259	20240419	161600	31006300	9700	9700	9700	9700	0
260	20240419	161500	31006300	9700	9700	9700	9700	0
261	20240419	161400	31006300	9700	9700	9700	9700	0
262	20240419	161300	31006300	9700	9700	9700	9700	0
263	20240419	161200	31006300	9700	9700	9700	9700	0
264	20240419	161100	31006300	9700	9700	9700	9700	0
265	20240419	161000	31006300	9700	9700	9700	9700	0
266	20240419	160900	31006300	9700	9700	9700	9700	0
267	20240419	160800	31006300	9700	9700	9700	9700	0
268	20240419	160700	31006300	9700	9700	9700	9700	0
269	20240419	160600	31006300	9700	9700	9700	9700	0
270	20240419	160500	31006300	9700	9700	9700	9700	0
271	20240419	160400	31006300	9700	9700	9700	9700	0
272	20240419	160300	31006300	9700	9700	9700	9700	25
273	20240419	160200	31006300	9700	9700	9700	9700	0
274	20240419	160100	31006300	9700	9700	9700	9700	0
275	20240419	160000	31006300	9700	9700	9700	9700	0
276	20240419	155900	31006300	9700	9700	9700	9700	0
277	20240419	155800	31006300	9700	9700	9700	9700	0
278	20240419	155700	31006300	9700	9700	9700	9700	0
279	20240419	155600	31006300	9700	9700	9700	9700	0
280	20240419	155500	31006300	9700	9700	9700	9700	0
281	20240419	155400	31006300	9700	9700	9700	9700	0
282	20240419	155300	31006300	9700	9700	9700	9700	0
283	20240419	155200	31006300	9700	9700	9700	9700	0
284	20240419	155100	31006300	9700	9700	9700	9700	0
285	20240419	155000	31006300	9700	9700	9700	9700	0
286	20240419	154900	31006300	9700	9700	9700	9700	0
287	20240419	154800	31006300	9700	9700	9700	9700	0
288	20240419	154700	31006300	9700	9700	9700	9700	0
289	20240419	154600	31006300	9700	9700	9700	9700	0
290	20240419	154500	31006300	9700	9700	9700	9700	0
291	20240419	154400	31006300	9700	9700	9700	9700	0
292	20240419	154300	31006300	9700	9700	9700	9700	0
293	20240419	154200	31006300	9700	9700	9700	9700	0
294	20240419	154100	31006300	9700	9700	9700	9700	0
295	20240419	154000	31006300	9700	9700	9700	9700	0
296	20240419	153900	31006300	9700	9700	9700	9700	0
297	20240419	153800	31006300	9700	9700	9700	9700	0
298	20240419	153700	31006300	9700	9700	9700	9700	0
299	20240419	153600	31006300	9700	9700	9700	9700	0
300	20240419	153500	31006300	9700	9700	9700	9700	0
301	20240419	153400	31006300	9700	9700	9700	9700	0
302	20240419	153300	31006300	9700	9700	9700	9700	25
303	20240419	153200	31006300	9700	9700	9700	9700	0
304	20240419	153100	31006300	9700	9700	9700	9700	0
305	20240419	153000	31006300	9700	9700	9700	9700	25
306	20240419	152900	30763800	9690	9690	9690	9690	0
307	20240419	152800	30763800	9690	9690	9690	9690	0
308	20240419	152700	30763800	9690	9690	9690	9690	0
309	20240419	152600	30763800	9690	9690	9690	9690	0
310	20240419	152500	30763800	9690	9690	9690	9690	0
311	20240419	152400	30763800	9690	9690	9690	9690	0
312	20240419	152300	30763800	9690	9690	9690	9690	0
313	20240419	152200	30763800	9690	9690	9690	9690	0
314	20240419	152100	30763800	9690	9690	9690	9690	0
315	20240419	152000	30763800	9690	9690	9690	9690	0
316	20240419	151900	30763800	9690	9690	9690	9690	1
317	20240419	151800	30754110	9690	9700	9700	9690	26
318	20240419	151700	30501930	9700	9700	9700	9700	20
319	20240419	151600	30307930	9700	9690	9700	9690	101
320	20240419	151500	29328240	9700	9700	9700	9700	1
321	20240419	151400	29318540	9700	9700	9700	9700	0
322	20240419	151300	29318540	9700	9700	9700	9700	1
323	20240419	151200	29308840	9700	9700	9700	9700	6
324	20240419	151100	29250640	9700	9700	9700	9700	1
325	20240419	151000	29240940	9700	9690	9700	9690	27
326	20240419	150900	28979050	9700	9700	9700	9700	1
327	20240419	150800	28969350	9700	9700	9700	9700	0
328	20240419	150700	28969350	9700	9700	9700	9700	0
329	20240419	150600	28969350	9700	9700	9700	9700	13
330	20240419	150500	28843250	9710	9710	9710	9710	1
331	20240419	150400	28833540	9780	9780	9780	9780	0
332	20240419	150300	28833540	9780	9780	9780	9780	0
333	20240419	150200	28833540	9780	9780	9780	9780	6
334	20240419	150100	28774860	9780	9780	9780	9780	0
335	20240419	150000	28774860	9780	9780	9780	9780	0
336	20240419	145900	28774860	9780	9770	9780	9770	8
337	20240419	145800	28696640	9710	9700	9710	9700	95
338	20240419	145700	27775130	9700	9700	9700	9700	0
339	20240419	145600	27775130	9700	9700	9700	9700	0
340	20240419	145500	27775130	9700	9700	9700	9700	0
341	20240419	145400	27775130	9700	9700	9700	9700	0
342	20240419	145300	27775130	9700	9700	9700	9700	0
343	20240419	145200	27775130	9700	9700	9700	9700	0
344	20240419	145100	27775130	9700	9700	9700	9700	0
345	20240419	145000	27775130	9700	9700	9700	9700	0
346	20240419	144900	27775130	9700	9700	9700	9700	0
347	20240419	144800	27775130	9700	9700	9700	9700	0
348	20240419	144700	27775130	9700	9700	9700	9700	0
349	20240419	144600	27775130	9700	9700	9700	9700	0
350	20240419	144500	27775130	9700	9700	9700	9700	0
351	20240419	144400	27775130	9700	9700	9700	9700	0
352	20240419	144300	27775130	9700	9700	9700	9700	0
353	20240419	144200	27775130	9700	9700	9700	9700	0
354	20240419	144100	27775130	9700	9700	9700	9700	0
355	20240419	144000	27775130	9700	9700	9700	9700	0
356	20240419	143900	27775130	9700	9700	9700	9700	1
357	20240419	143800	27765430	9700	9700	9700	9700	0
358	20240419	143700	27765430	9700	9700	9700	9700	0
359	20240419	143600	27765430	9700	9700	9700	9700	235
360	20240419	143500	25485930	9680	9680	9680	9680	2
361	20240419	143400	25466570	9690	9690	9690	9690	0
362	20240419	143300	25466570	9690	9690	9690	9690	0
363	20240419	143200	25466570	9690	9690	9690	9690	5
364	20240419	143100	25418120	9690	9690	9690	9690	30
365	20240419	143000	25127420	9690	9690	9690	9690	0
366	20240419	142900	25127420	9690	9690	9690	9690	0
367	20240419	142800	25127420	9690	9690	9690	9690	0
368	20240419	142700	25127420	9690	9690	9690	9690	0
369	20240419	142600	25127420	9690	9690	9690	9690	0
370	20240419	142500	25127420	9690	9690	9690	9690	0
371	20240419	142400	25127420	9690	9690	9690	9690	0
372	20240419	142300	25127420	9690	9690	9690	9690	4
373	20240419	142200	25088660	9690	9690	9690	9690	0
374	20240419	142100	25088660	9690	9690	9690	9690	50
375	20240419	142000	24604160	9690	9690	9690	9690	0
376	20240419	141900	24604160	9690	9690	9690	9690	0
377	20240419	141800	24604160	9690	9690	9690	9690	0
378	20240419	141700	24604160	9690	9690	9690	9690	0
379	20240419	141600	24604160	9690	9690	9690	9690	0
380	20240419	141500	24604160	9690	9690	9690	9690	0
381	20240419	141400	24604160	9690	9690	9690	9690	0
382	20240419	141300	24604160	9690	9690	9690	9690	0
383	20240419	141200	24604160	9690	9690	9690	9690	100
384	20240419	141100	23635160	9700	9700	9700	9700	0
385	20240419	141000	23635160	9700	9700	9700	9700	0
386	20240419	140900	23635160	9700	9700	9700	9700	0
387	20240419	140800	23635160	9700	9700	9700	9700	0
388	20240419	140700	23635160	9700	9700	9700	9700	0
389	20240419	140600	23635160	9700	9700	9700	9700	0
390	20240419	140500	23635160	9700	9700	9700	9700	0
391	20240419	140400	23635160	9700	9700	9700	9700	0
392	20240419	140300	23635160	9700	9690	9700	9690	26
393	20240419	140200	23383210	9690	9690	9690	9690	1
394	20240419	140100	23373520	9690	9690	9690	9690	174
395	20240419	140000	21687460	9700	9700	9700	9700	0
396	20240419	135900	21687460	9700	9700	9700	9700	0
397	20240419	135800	21687460	9700	9700	9700	9700	4
398	20240419	135700	21648660	9700	9690	9700	9690	234
399	20240419	135600	19380950	9670	9670	9670	9670	0
400	20240419	135500	19380950	9670	9670	9670	9670	1
401	20240419	135400	19371280	9690	9690	9690	9690	0
402	20240419	135300	19371280	9690	9690	9690	9690	0
403	20240419	135200	19371280	9690	9690	9690	9690	0
404	20240419	135100	19371280	9690	9690	9690	9690	0
405	20240419	135000	19371280	9690	9690	9690	9690	0
406	20240419	134900	19371280	9690	9690	9690	9690	0
407	20240419	134800	19371280	9690	9690	9690	9690	0
408	20240419	134700	19371280	9690	9690	9690	9690	0
409	20240419	134600	19371280	9690	9690	9690	9690	0
410	20240419	134500	19371280	9690	9690	9690	9690	0
411	20240419	134400	19371280	9690	9690	9690	9690	1
412	20240419	134300	19361590	9670	9670	9670	9670	0
413	20240419	134200	19361590	9670	9670	9670	9670	0
414	20240419	134100	19361590	9670	9670	9670	9670	1
415	20240419	134000	19351920	9690	9690	9690	9690	0
416	20240419	133900	19351920	9690	9690	9690	9690	1
417	20240419	133800	19342230	9690	9690	9690	9690	0
418	20240419	133700	19342230	9690	9690	9690	9690	101
419	20240419	133600	18363540	9690	9690	9690	9690	1
420	20240419	133500	18353850	9690	9690	9690	9690	30
421	20240419	133400	18063150	9690	9690	9690	9690	0
422	20240419	133300	18063150	9690	9690	9690	9690	0
423	20240419	133200	18063150	9690	9690	9690	9690	0
424	20240419	133100	18063150	9690	9690	9690	9690	0
425	20240419	133000	18063150	9690	9690	9690	9690	0
426	20240419	132900	18063150	9690	9690	9690	9690	0
427	20240419	132800	18063150	9690	9690	9690	9690	0
428	20240419	132700	18063150	9690	9690	9690	9690	0
429	20240419	132600	18063150	9690	9690	9690	9690	0
430	20240419	132500	18063150	9690	9690	9690	9690	0
431	20240419	132400	18063150	9690	9690	9690	9690	0
432	20240419	132300	18063150	9690	9690	9690	9690	34
433	20240419	132200	17733690	9690	9690	9690	9690	0
434	20240419	132100	17733690	9690	9690	9690	9690	0
435	20240419	132000	17733690	9690	9690	9690	9690	0
436	20240419	131900	17733690	9690	9690	9690	9690	0
437	20240419	131800	17733690	9690	9690	9690	9690	0
438	20240419	131700	17733690	9690	9690	9690	9690	0
439	20240419	131600	17733690	9690	9690	9690	9690	0
440	20240419	131500	17733690	9690	9690	9690	9690	309
441	20240419	131400	14739480	9690	9690	9690	9690	0
442	20240419	131300	14739480	9690	9690	9690	9690	0
443	20240419	131200	14739480	9690	9690	9690	9690	0
444	20240419	131100	14739480	9690	9690	9690	9690	4
445	20240419	131000	14700720	9690	9690	9690	9690	0
446	20240419	130900	14700720	9690	9690	9690	9690	0
447	20240419	130800	14700720	9690	9690	9690	9690	0
448	20240419	130700	14700720	9690	9690	9690	9690	0
449	20240419	130600	14700720	9690	9690	9690	9690	0
450	20240419	130500	14700720	9690	9690	9690	9690	1
451	20240419	130400	14691030	9690	9690	9690	9690	0
452	20240419	130300	14691030	9690	9690	9690	9690	0
453	20240419	130200	14691030	9690	9690	9690	9690	0
454	20240419	130100	14691030	9690	9690	9690	9690	0
455	20240419	130000	14691030	9690	9690	9690	9690	1
456	20240419	125900	14681340	9690	9690	9690	9690	0
457	20240419	125800	14681340	9690	9690	9690	9690	0
458	20240419	125700	14681340	9690	9690	9690	9690	11
459	20240419	125600	14574750	9690	9690	9690	9690	26
460	20240419	125500	14322810	9690	9690	9690	9690	0
461	20240419	125400	14322810	9690	9690	9690	9690	0
462	20240419	125300	14322810	9690	9690	9690	9690	0
463	20240419	125200	14322810	9690	9690	9690	9690	0
464	20240419	125100	14322810	9690	9690	9690	9690	0
465	20240419	125000	14322810	9690	9690	9690	9690	339
466	20240419	124900	11037900	9690	9690	9690	9690	0
467	20240419	124800	11037900	9690	9690	9690	9690	2
468	20240419	124700	11018520	9690	9690	9690	9690	0
469	20240419	124600	11018520	9690	9690	9690	9690	1
470	20240419	124500	11008830	9690	9690	9690	9690	0
471	20240419	124400	11008830	9690	9690	9690	9690	0
472	20240419	124300	11008830	9690	9690	9690	9690	0
473	20240419	124200	11008830	9690	9690	9690	9690	0
474	20240419	124100	11008830	9690	9690	9690	9690	0
475	20240419	124000	11008830	9690	9690	9690	9690	0
476	20240419	123900	11008830	9690	9690	9690	9690	0
477	20240419	123800	11008830	9690	9690	9690	9690	0
478	20240419	123700	11008830	9690	9690	9690	9690	0
479	20240419	123600	11008830	9690	9690	9690	9690	0
480	20240419	123500	11008830	9690	9690	9690	9690	1
481	20240419	123400	10999140	9650	9650	9650	9650	0
482	20240419	123300	10999140	9650	9650	9650	9650	0
483	20240419	123200	10999140	9650	9650	9650	9650	0
484	20240419	123100	10999140	9650	9650	9650	9650	0
485	20240419	123000	10999140	9650	9650	9650	9650	0
486	20240419	122900	10999140	9650	9650	9650	9650	0
487	20240419	122800	10999140	9650	9650	9650	9650	0
488	20240419	122700	10999140	9650	9650	9650	9650	0
489	20240419	122600	10999140	9650	9650	9650	9650	0
490	20240419	122500	10999140	9650	9650	9650	9650	0
491	20240419	122400	10999140	9650	9650	9650	9650	0
492	20240419	122300	10999140	9650	9650	9650	9650	0
493	20240419	122200	10999140	9650	9650	9650	9650	0
494	20240419	122100	10999140	9650	9650	9650	9650	0
495	20240419	122000	10999140	9650	9650	9650	9650	0
496	20240419	121900	10999140	9650	9650	9650	9650	0
497	20240419	121800	10999140	9650	9650	9650	9650	0
498	20240419	121700	10999140	9650	9650	9650	9650	0
499	20240419	121600	10999140	9650	9650	9650	9650	0
500	20240419	121500	10999140	9650	9650	9650	9650	0
501	20240419	121400	10999140	9650	9650	9650	9650	0
502	20240419	121300	10999140	9650	9650	9650	9650	0
503	20240419	121200	10999140	9650	9650	9650	9650	0
504	20240419	121100	10999140	9650	9650	9650	9650	0
505	20240419	121000	10999140	9650	9650	9650	9650	0
506	20240419	120900	10999140	9650	9650	9650	9650	0
507	20240419	120800	10999140	9650	9650	9650	9650	0
508	20240419	120700	10999140	9650	9650	9650	9650	0
509	20240419	120600	10999140	9650	9650	9650	9650	0
510	20240419	120500	10999140	9650	9650	9650	9650	0
511	20240419	120400	10999140	9650	9650	9650	9650	0
512	20240419	120300	10999140	9650	9650	9650	9650	0
513	20240419	120200	10999140	9650	9650	9650	9650	0
514	20240419	120100	10999140	9650	9650	9650	9650	0
515	20240419	120000	10999140	9650	9650	9650	9650	0
516	20240419	115900	10999140	9650	9650	9650	9650	0
517	20240419	115800	10999140	9650	9650	9650	9650	0
518	20240419	115700	10999140	9650	9650	9650	9650	19
519	20240419	115600	10815790	9650	9650	9650	9650	0
520	20240419	115500	10815790	9650	9650	9650	9650	0
521	20240419	115400	10815790	9650	9650	9650	9650	10
522	20240419	115300	10719290	9660	9660	9660	9660	0
523	20240419	115200	10719290	9660	9660	9660	9660	0
524	20240419	115100	10719290	9660	9660	9660	9660	0
525	20240419	115000	10719290	9660	9660	9660	9660	3
526	20240419	114900	10690310	9650	9650	9650	9650	100
527	20240419	114800	9725310	9650	9650	9650	9650	0
528	20240419	114700	9725310	9650	9650	9650	9650	0
529	20240419	114600	9725310	9650	9650	9650	9650	0
530	20240419	114500	9725310	9650	9650	9650	9650	0
531	20240419	114400	9725310	9650	9650	9650	9650	0
532	20240419	114300	9725310	9650	9650	9650	9650	0
533	20240419	114200	9725310	9650	9650	9650	9650	0
534	20240419	114100	9725310	9650	9650	9650	9650	0
535	20240419	114000	9725310	9650	9650	9650	9650	0
536	20240419	113900	9725310	9650	9650	9650	9650	0
537	20240419	113800	9725310	9650	9650	9650	9650	0
538	20240419	113700	9725310	9650	9650	9650	9650	0
539	20240419	113600	9725310	9650	9650	9650	9650	0
540	20240419	113500	9725310	9650	9650	9650	9650	0
541	20240419	113400	9725310	9650	9650	9650	9650	0
542	20240419	113300	9725310	9650	9650	9650	9650	0
543	20240419	113200	9725310	9650	9650	9650	9650	0
544	20240419	113100	9725310	9650	9650	9650	9650	0
545	20240419	113000	9725310	9650	9650	9650	9650	0
546	20240419	112900	9725310	9650	9650	9650	9650	0
547	20240419	112800	9725310	9650	9650	9650	9650	0
548	20240419	112700	9725310	9650	9650	9650	9650	0
549	20240419	112600	9725310	9650	9650	9650	9650	0
550	20240419	112500	9725310	9650	9650	9650	9650	0
551	20240419	112400	9725310	9650	9650	9650	9650	82
552	20240419	112300	8934010	9690	9690	9690	9690	0
553	20240419	112200	8934010	9690	9690	9690	9690	0
554	20240419	112100	8934010	9690	9690	9690	9690	0
555	20240419	112000	8934010	9690	9690	9690	9690	0
556	20240419	111900	8934010	9690	9690	9690	9690	0
557	20240419	111800	8934010	9690	9690	9690	9690	0
558	20240419	111700	8934010	9690	9660	9690	9660	113
559	20240419	111600	7839340	9660	9660	9660	9660	0
560	20240419	111500	7839340	9660	9660	9660	9660	0
561	20240419	111400	7839340	9660	9660	9660	9660	25
562	20240419	111300	7597840	9660	9660	9660	9660	0
563	20240419	111200	7597840	9660	9700	9700	9660	180
564	20240419	111100	5856390	9710	9710	9710	9710	0
565	20240419	111000	5856390	9710	9710	9710	9710	0
566	20240419	110900	5856390	9710	9710	9710	9710	0
567	20240419	110800	5856390	9710	9710	9710	9710	0
568	20240419	110700	5856390	9710	9710	9710	9710	0
569	20240419	110600	5856390	9710	9710	9710	9710	0
570	20240419	110500	5856390	9710	9710	9710	9710	0
571	20240419	110400	5856390	9710	9710	9710	9710	0
572	20240419	110300	5856390	9710	9710	9710	9710	0
573	20240419	110200	5856390	9710	9710	9710	9710	0
574	20240419	110100	5856390	9710	9710	9710	9710	0
575	20240419	110000	5856390	9710	9710	9710	9710	0
576	20240419	105900	5856390	9710	9710	9710	9710	0
577	20240419	105800	5856390	9710	9710	9710	9710	57
578	20240419	105700	5302920	9780	9780	9780	9780	0
579	20240419	105600	5302920	9780	9780	9780	9780	0
580	20240419	105500	5302920	9780	9780	9780	9780	0
581	20240419	105400	5302920	9780	9780	9780	9780	0
582	20240419	105300	5302920	9780	9780	9780	9780	0
583	20240419	105200	5302920	9780	9780	9780	9780	0
584	20240419	105100	5302920	9780	9780	9780	9780	1
585	20240419	105000	5293140	9800	9800	9800	9800	0
586	20240419	104900	5293140	9800	9800	9800	9800	14
587	20240419	104800	5155940	9800	9800	9800	9800	0
588	20240419	104700	5155940	9800	9800	9800	9800	0
589	20240419	104600	5155940	9800	9800	9800	9800	4
590	20240419	104500	5116740	9800	9800	9800	9800	0
591	20240419	104400	5116740	9800	9800	9800	9800	0
592	20240419	104300	5116740	9800	9800	9800	9800	0
593	20240419	104200	5116740	9800	9800	9800	9800	2
594	20240419	104100	5097140	9710	9710	9710	9710	0
595	20240419	104000	5097140	9710	9710	9710	9710	0
596	20240419	103900	5097140	9710	9710	9710	9710	0
597	20240419	103800	5097140	9710	9710	9710	9710	0
598	20240419	103700	5097140	9710	9710	9710	9710	0
599	20240419	103600	5097140	9710	9710	9710	9710	0
600	20240419	103500	5097140	9710	9710	9710	9710	0
601	20240419	103400	5097140	9710	9710	9710	9710	0
602	20240419	103300	5097140	9710	9710	9710	9710	0
603	20240419	103200	5097140	9710	9710	9710	9710	1
604	20240419	103100	5087430	9830	9830	9830	9830	0
605	20240419	103000	5087430	9830	9830	9830	9830	0
606	20240419	102900	5087430	9830	9830	9830	9830	0
607	20240419	102800	5087430	9830	9830	9830	9830	0
608	20240419	102700	5087430	9830	9830	9830	9830	0
609	20240419	102600	5087430	9830	9830	9830	9830	0
610	20240419	102500	5087430	9830	9830	9830	9830	0
611	20240419	102400	5087430	9830	9830	9830	9830	0
612	20240419	102300	5087430	9830	9830	9830	9830	0
613	20240419	102200	5087430	9830	9830	9830	9830	0
614	20240419	102100	5087430	9830	9830	9830	9830	0
615	20240419	102000	5087430	9830	9830	9830	9830	0
616	20240419	101900	5087430	9830	9830	9830	9830	0
617	20240419	101800	5087430	9830	9830	9830	9830	0
618	20240419	101700	5087430	9830	9830	9830	9830	0
619	20240419	101600	5087430	9830	9830	9830	9830	0
620	20240419	101500	5087430	9830	9830	9830	9830	0
621	20240419	101400	5087430	9830	9830	9830	9830	0
622	20240419	101300	5087430	9830	9830	9830	9830	0
623	20240419	101200	5087430	9830	9830	9830	9830	0
624	20240419	101100	5087430	9830	9830	9830	9830	0
625	20240419	101000	5087430	9830	9830	9830	9830	0
626	20240419	100900	5087430	9830	9830	9830	9830	0
627	20240419	100800	5087430	9830	9830	9830	9830	0
628	20240419	100700	5087430	9830	9830	9830	9830	0
629	20240419	100600	5087430	9830	9830	9830	9830	0
630	20240419	100500	5087430	9830	9800	9830	9800	50
631	20240419	100400	4597190	9800	9800	9800	9800	0
632	20240419	100300	4597190	9800	9800	9800	9800	10
633	20240419	100200	4499190	9800	9800	9800	9800	0
634	20240419	100100	4499190	9800	9800	9800	9800	0
635	20240419	100000	4499190	9800	9800	9800	9800	0
636	20240419	095900	4499190	9800	9800	9800	9800	1
637	20240419	095800	4489390	9800	9800	9800	9800	0
638	20240419	095700	4489390	9800	9800	9800	9800	0
639	20240419	095600	4489390	9800	9800	9800	9800	0
640	20240419	095500	4489390	9800	9800	9800	9800	1
641	20240419	095400	4479590	9800	9800	9800	9800	0
642	20240419	095300	4479590	9800	9800	9800	9800	0
643	20240419	095200	4479590	9800	9800	9800	9800	0
644	20240419	095100	4479590	9800	9820	9820	9800	5
645	20240419	095000	4430540	9830	9800	9830	9670	302
646	20240419	094900	1498480	9830	9830	9830	9830	0
647	20240419	094800	1498480	9830	9830	9830	9830	0
648	20240419	094700	1498480	9830	9830	9830	9830	0
649	20240419	094600	1498480	9830	9830	9830	9830	0
650	20240419	094500	1498480	9830	9830	9830	9830	1
651	20240419	094400	1488650	9840	9760	9840	9760	40
652	20240419	094300	1098010	9760	9760	9760	9760	0
653	20240419	094200	1098010	9760	9760	9760	9760	0
654	20240419	094100	1098010	9760	9760	9760	9760	0
655	20240419	094000	1098010	9760	9760	9760	9760	0
656	20240419	093900	1098010	9760	9760	9760	9760	0
657	20240419	093800	1098010	9760	9760	9760	9760	0
658	20240419	093700	1098010	9760	9760	9760	9760	11
659	20240419	093600	990650	9760	9760	9760	9760	10
660	20240419	093500	893050	9760	9760	9760	9760	0
661	20240419	093400	893050	9760	9760	9760	9760	0
662	20240419	093300	893050	9760	9760	9760	9760	10
663	20240419	093200	795450	9760	9760	9760	9760	0
664	20240419	093100	795450	9760	9760	9760	9760	0
665	20240419	093000	795450	9760	9760	9760	9760	1
666	20240419	092900	785690	9760	9760	9760	9760	0
667	20240419	092800	785690	9760	9760	9760	9760	0
668	20240419	092700	785690	9760	9760	9760	9760	0
669	20240419	092600	785690	9760	9760	9760	9760	0
670	20240419	092500	785690	9760	9760	9760	9760	0
671	20240419	092400	785690	9760	9760	9760	9760	0
672	20240419	092300	785690	9760	9760	9760	9760	10
673	20240419	092200	688090	9760	9760	9760	9760	0
674	20240419	092100	688090	9760	9760	9760	9760	0
675	20240419	092000	688090	9760	9760	9760	9760	0
676	20240419	091900	688090	9760	9760	9760	9760	5
677	20240419	091800	639290	9760	9760	9760	9760	0
678	20240419	091700	639290	9760	9760	9760	9760	0
679	20240419	091600	639290	9760	9760	9760	9760	0
680	20240419	091500	639290	9760	9760	9760	9760	0
681	20240419	091400	639290	9760	9760	9760	9760	1
682	20240419	091300	629530	9760	9760	9760	9760	0
683	20240419	091200	629530	9760	9760	9760	9760	10
684	20240419	091100	531930	9770	9770	9770	9770	0
685	20240419	091000	531930	9770	9770	9770	9770	6
686	20240419	090900	473310	9810	9810	9810	9810	0
687	20240419	090800	473310	9810	9810	9810	9810	0
688	20240419	090700	473310	9810	9810	9810	9810	0
689	20240419	090600	473310	9810	9810	9810	9810	0
690	20240419	090500	473310	9810	9810	9810	9810	0
691	20240419	090400	473310	9810	9810	9810	9810	0
692	20240419	090300	473310	9810	9810	9810	9810	0
693	20240419	090200	473310	9810	9810	9810	9810	0
694	20240419	090100	473310	9810	9810	9810	9810	5
695	20240419	090000	424260	9840	9870	9870	9840	43