KissMeData/109860/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	195300	43742380	9290	9290	9290	9290	21
3	20240405	195200	43742380	9290	9290	9290	9290	0
4	20240405	195100	43742380	9290	9290	9290	9290	0
5	20240405	195000	43742380	9290	9290	9290	9290	0
6	20240405	194900	43742380	9290	9290	9290	9290	0
7	20240405	194800	43742380	9290	9290	9290	9290	0
8	20240405	194700	43742380	9290	9290	9290	9290	0
9	20240405	194600	43742380	9290	9290	9290	9290	0
10	20240405	194500	43742380	9290	9290	9290	9290	0
11	20240405	194400	43742380	9290	9290	9290	9290	0
12	20240405	194300	43742380	9290	9290	9290	9290	0
13	20240405	194200	43742380	9290	9290	9290	9290	0
14	20240405	194100	43742380	9290	9290	9290	9290	0
15	20240405	194000	43742380	9290	9290	9290	9290	0
16	20240405	193900	43742380	9290	9290	9290	9290	0
17	20240405	193800	43742380	9290	9290	9290	9290	0
18	20240405	193700	43742380	9290	9290	9290	9290	0
19	20240405	193600	43742380	9290	9290	9290	9290	0
20	20240405	193500	43742380	9290	9290	9290	9290	0
21	20240405	193400	43742380	9290	9290	9290	9290	0
22	20240405	193300	43742380	9290	9290	9290	9290	0
23	20240405	193200	43742380	9290	9290	9290	9290	0
24	20240405	193100	43742380	9290	9290	9290	9290	0
25	20240405	193000	43742380	9290	9290	9290	9290	0
26	20240405	192900	43742380	9290	9290	9290	9290	0
27	20240405	192800	43742380	9290	9290	9290	9290	0
28	20240405	192700	43742380	9290	9290	9290	9290	0
29	20240405	192600	43742380	9290	9290	9290	9290	0
30	20240405	192500	43742380	9290	9290	9290	9290	0
31	20240405	192400	43742380	9290	9290	9290	9290	0
32	20240405	192300	43742380	9290	9290	9290	9290	21
33	20240405	192200	43742380	9290	9290	9290	9290	0
34	20240405	192100	43742380	9290	9290	9290	9290	0
35	20240405	192000	43742380	9290	9290	9290	9290	0
36	20240405	191900	43742380	9290	9290	9290	9290	0
37	20240405	191800	43742380	9290	9290	9290	9290	0
38	20240405	191700	43742380	9290	9290	9290	9290	0
39	20240405	191600	43742380	9290	9290	9290	9290	0
40	20240405	191500	43742380	9290	9290	9290	9290	0
41	20240405	191400	43742380	9290	9290	9290	9290	0
42	20240405	191300	43742380	9290	9290	9290	9290	0
43	20240405	191200	43742380	9290	9290	9290	9290	0
44	20240405	191100	43742380	9290	9290	9290	9290	0
45	20240405	191000	43742380	9290	9290	9290	9290	0
46	20240405	190900	43742380	9290	9290	9290	9290	0
47	20240405	190800	43742380	9290	9290	9290	9290	0
48	20240405	190700	43742380	9290	9290	9290	9290	0
49	20240405	190600	43742380	9290	9290	9290	9290	0
50	20240405	190500	43742380	9290	9290	9290	9290	0
51	20240405	190400	43742380	9290	9290	9290	9290	0
52	20240405	190300	43742380	9290	9290	9290	9290	0
53	20240405	190200	43742380	9290	9290	9290	9290	0
54	20240405	190100	43742380	9290	9290	9290	9290	0
55	20240405	190000	43742380	9290	9290	9290	9290	0
56	20240405	185900	43742380	9290	9290	9290	9290	0
57	20240405	185800	43742380	9290	9290	9290	9290	0
58	20240405	185700	43742380	9290	9290	9290	9290	0
59	20240405	185600	43742380	9290	9290	9290	9290	0
60	20240405	185500	43742380	9290	9290	9290	9290	0
61	20240405	185400	43742380	9290	9290	9290	9290	0
62	20240405	185300	43742380	9290	9290	9290	9290	21
63	20240405	185200	43742380	9290	9290	9290	9290	0
64	20240405	185100	43742380	9290	9290	9290	9290	0
65	20240405	185000	43742380	9290	9290	9290	9290	0
66	20240405	184900	43742380	9290	9290	9290	9290	0
67	20240405	184800	43742380	9290	9290	9290	9290	0
68	20240405	184700	43742380	9290	9290	9290	9290	0
69	20240405	184600	43742380	9290	9290	9290	9290	0
70	20240405	184500	43742380	9290	9290	9290	9290	0
71	20240405	184400	43742380	9290	9290	9290	9290	0
72	20240405	184300	43742380	9290	9290	9290	9290	0
73	20240405	184200	43742380	9290	9290	9290	9290	0
74	20240405	184100	43742380	9290	9290	9290	9290	0
75	20240405	184000	43742380	9290	9290	9290	9290	0
76	20240405	183900	43742380	9290	9290	9290	9290	0
77	20240405	183800	43742380	9290	9290	9290	9290	0
78	20240405	183700	43742380	9290	9290	9290	9290	0
79	20240405	183600	43742380	9290	9290	9290	9290	0
80	20240405	183500	43742380	9290	9290	9290	9290	0
81	20240405	183400	43742380	9290	9290	9290	9290	0
82	20240405	183300	43742380	9290	9290	9290	9290	0
83	20240405	183200	43742380	9290	9290	9290	9290	0
84	20240405	183100	43742380	9290	9290	9290	9290	0
85	20240405	183000	43742380	9290	9290	9290	9290	0
86	20240405	182900	43742380	9290	9290	9290	9290	0
87	20240405	182800	43742380	9290	9290	9290	9290	0
88	20240405	182700	43742380	9290	9290	9290	9290	0
89	20240405	182600	43742380	9290	9290	9290	9290	0
90	20240405	182500	43742380	9290	9290	9290	9290	0
91	20240405	182400	43742380	9290	9290	9290	9290	0
92	20240405	182300	43742380	9290	9290	9290	9290	21
93	20240405	182200	43742380	9290	9290	9290	9290	0
94	20240405	182100	43742380	9290	9290	9290	9290	0
95	20240405	182000	43742380	9290	9290	9290	9290	0
96	20240405	181900	43742380	9290	9290	9290	9290	0
97	20240405	181800	43742380	9290	9290	9290	9290	0
98	20240405	181700	43742380	9290	9290	9290	9290	0
99	20240405	181600	43742380	9290	9290	9290	9290	0
100	20240405	181500	43742380	9290	9290	9290	9290	0
101	20240405	181400	43742380	9290	9290	9290	9290	0
102	20240405	181300	43742380	9290	9290	9290	9290	0
103	20240405	181200	43742380	9290	9290	9290	9290	0
104	20240405	181100	43742380	9290	9290	9290	9290	0
105	20240405	181000	43742380	9290	9290	9290	9290	0
106	20240405	180900	43742380	9290	9290	9290	9290	0
107	20240405	180800	43742380	9290	9290	9290	9290	0
108	20240405	180700	43742380	9290	9290	9290	9290	0
109	20240405	180600	43742380	9290	9290	9290	9290	0
110	20240405	180500	43742380	9290	9290	9290	9290	0
111	20240405	180400	43742380	9290	9290	9290	9290	0
112	20240405	180300	43742380	9290	9290	9290	9290	0
113	20240405	180200	43742380	9290	9290	9290	9290	0
114	20240405	180100	43742380	9290	9290	9290	9290	0
115	20240405	180000	43742380	9290	9290	9290	9290	0
116	20240405	175900	43742380	9290	9290	9290	9290	0
117	20240405	175800	43742380	9290	9290	9290	9290	0
118	20240405	175700	43742380	9290	9290	9290	9290	0
119	20240405	175600	43742380	9290	9290	9290	9290	0
120	20240405	175500	43742380	9290	9290	9290	9290	0
121	20240405	175400	43742380	9290	9290	9290	9290	0
122	20240405	175300	43742380	9290	9290	9290	9290	21
123	20240405	175200	43742380	9290	9290	9290	9290	0
124	20240405	175100	43742380	9290	9290	9290	9290	0
125	20240405	175000	43742380	9290	9290	9290	9290	0
126	20240405	174900	43742380	9290	9290	9290	9290	0
127	20240405	174800	43742380	9290	9290	9290	9290	0
128	20240405	174700	43742380	9290	9290	9290	9290	0
129	20240405	174600	43742380	9290	9290	9290	9290	0
130	20240405	174500	43742380	9290	9290	9290	9290	0
131	20240405	174400	43742380	9290	9290	9290	9290	0
132	20240405	174300	43742380	9290	9290	9290	9290	0
133	20240405	174200	43742380	9290	9290	9290	9290	0
134	20240405	174100	43742380	9290	9290	9290	9290	0
135	20240405	174000	43742380	9290	9290	9290	9290	0
136	20240405	173900	43742380	9290	9290	9290	9290	0
137	20240405	173800	43742380	9290	9290	9290	9290	0
138	20240405	173700	43742380	9290	9290	9290	9290	0
139	20240405	173600	43742380	9290	9290	9290	9290	0
140	20240405	173500	43742380	9290	9290	9290	9290	0
141	20240405	173400	43742380	9290	9290	9290	9290	0
142	20240405	173300	43742380	9290	9290	9290	9290	0
143	20240405	173200	43742380	9290	9290	9290	9290	0
144	20240405	173100	43742380	9290	9290	9290	9290	0
145	20240405	173000	43742380	9290	9290	9290	9290	0
146	20240405	172900	43742380	9290	9290	9290	9290	0
147	20240405	172800	43742380	9290	9290	9290	9290	0
148	20240405	172700	43742380	9290	9290	9290	9290	0
149	20240405	172600	43742380	9290	9290	9290	9290	0
150	20240405	172500	43742380	9290	9290	9290	9290	0
151	20240405	172400	43742380	9290	9290	9290	9290	0
152	20240405	172300	43742380	9290	9290	9290	9290	21
153	20240405	172200	43742380	9290	9290	9290	9290	0
154	20240405	172100	43742380	9290	9290	9290	9290	0
155	20240405	172000	43742380	9290	9290	9290	9290	0
156	20240405	171900	43742380	9290	9290	9290	9290	0
157	20240405	171800	43742380	9290	9290	9290	9290	0
158	20240405	171700	43742380	9290	9290	9290	9290	0
159	20240405	171600	43742380	9290	9290	9290	9290	0
160	20240405	171500	43742380	9290	9290	9290	9290	0
161	20240405	171400	43742380	9290	9290	9290	9290	0
162	20240405	171300	43742380	9290	9290	9290	9290	0
163	20240405	171200	43742380	9290	9290	9290	9290	0
164	20240405	171100	43742380	9290	9290	9290	9290	0
165	20240405	171000	43742380	9290	9290	9290	9290	0
166	20240405	170900	43742380	9290	9290	9290	9290	0
167	20240405	170800	43742380	9290	9290	9290	9290	0
168	20240405	170700	43742380	9290	9290	9290	9290	0
169	20240405	170600	43742380	9290	9290	9290	9290	0
170	20240405	170500	43742380	9290	9290	9290	9290	0
171	20240405	170400	43742380	9290	9290	9290	9290	0
172	20240405	170300	43742380	9290	9290	9290	9290	0
173	20240405	170200	43742380	9290	9290	9290	9290	0
174	20240405	170100	43742380	9290	9290	9290	9290	0
175	20240405	170000	43742380	9290	9290	9290	9290	0
176	20240405	165900	43742380	9290	9290	9290	9290	0
177	20240405	165800	43742380	9290	9290	9290	9290	0
178	20240405	165700	43742380	9290	9290	9290	9290	0
179	20240405	165600	43742380	9290	9290	9290	9290	0
180	20240405	165500	43742380	9290	9290	9290	9290	0
181	20240405	165400	43742380	9290	9290	9290	9290	0
182	20240405	165300	43742380	9290	9290	9290	9290	21
183	20240405	165200	43742380	9290	9290	9290	9290	0
184	20240405	165100	43742380	9290	9290	9290	9290	0
185	20240405	165000	43742380	9290	9290	9290	9290	0
186	20240405	164900	43742380	9290	9290	9290	9290	0
187	20240405	164800	43742380	9290	9290	9290	9290	0
188	20240405	164700	43742380	9290	9290	9290	9290	0
189	20240405	164600	43742380	9290	9290	9290	9290	0
190	20240405	164500	43742380	9290	9290	9290	9290	0
191	20240405	164400	43742380	9290	9290	9290	9290	0
192	20240405	164300	43742380	9290	9290	9290	9290	0
193	20240405	164200	43742380	9290	9290	9290	9290	0
194	20240405	164100	43742380	9290	9290	9290	9290	0
195	20240405	164000	43742380	9290	9290	9290	9290	0
196	20240405	163900	43742380	9290	9290	9290	9290	0
197	20240405	163800	43742380	9290	9290	9290	9290	0
198	20240405	163700	43742380	9290	9290	9290	9290	0
199	20240405	163600	43742380	9290	9290	9290	9290	0
200	20240405	163500	43742380	9290	9290	9290	9290	0
201	20240405	163400	43742380	9290	9290	9290	9290	0
202	20240405	163300	43742380	9290	9290	9290	9290	0
203	20240405	163200	43742380	9290	9290	9290	9290	0
204	20240405	163100	43742380	9290	9290	9290	9290	0
205	20240405	163000	43742380	9290	9290	9290	9290	0
206	20240405	162900	43742380	9290	9290	9290	9290	0
207	20240405	162800	43742380	9290	9290	9290	9290	0
208	20240405	162700	43742380	9290	9290	9290	9290	0
209	20240405	162600	43742380	9290	9290	9290	9290	0
210	20240405	162500	43742380	9290	9290	9290	9290	0
211	20240405	162400	43742380	9290	9290	9290	9290	0
212	20240405	162300	43742380	9290	9290	9290	9290	21
213	20240405	162200	43742380	9290	9290	9290	9290	0
214	20240405	162100	43742380	9290	9290	9290	9290	0
215	20240405	162000	43742380	9290	9290	9290	9290	0
216	20240405	161900	43742380	9290	9290	9290	9290	0
217	20240405	161800	43742380	9290	9290	9290	9290	0
218	20240405	161700	43742380	9290	9290	9290	9290	0
219	20240405	161600	43742380	9290	9290	9290	9290	0
220	20240405	161500	43742380	9290	9290	9290	9290	0
221	20240405	161400	43742380	9290	9290	9290	9290	0
222	20240405	161300	43742380	9290	9290	9290	9290	0
223	20240405	161200	43742380	9290	9290	9290	9290	0
224	20240405	161100	43742380	9290	9290	9290	9290	0
225	20240405	161000	43742380	9290	9290	9290	9290	0
226	20240405	160900	43742380	9290	9290	9290	9290	0
227	20240405	160800	43742380	9290	9290	9290	9290	0
228	20240405	160700	43742380	9290	9290	9290	9290	0
229	20240405	160600	43742380	9290	9290	9290	9290	0
230	20240405	160500	43742380	9290	9290	9290	9290	0
231	20240405	160400	43742380	9290	9290	9290	9290	0
232	20240405	160300	43742380	9290	9290	9290	9290	0
233	20240405	160200	43742380	9290	9290	9290	9290	0
234	20240405	160100	43742380	9290	9290	9290	9290	0
235	20240405	160000	43742380	9290	9290	9290	9290	0
236	20240405	155900	43742380	9290	9290	9290	9290	0
237	20240405	155800	43742380	9290	9290	9290	9290	0
238	20240405	155700	43742380	9290	9290	9290	9290	0
239	20240405	155600	43742380	9290	9290	9290	9290	0
240	20240405	155500	43742380	9290	9290	9290	9290	0
241	20240405	155400	43742380	9290	9290	9290	9290	0
242	20240405	155300	43742380	9290	9290	9290	9290	21
243	20240405	155200	43742380	9290	9290	9290	9290	0
244	20240405	155100	43742380	9290	9290	9290	9290	0
245	20240405	155000	43742380	9290	9290	9290	9290	0
246	20240405	154900	43742380	9290	9290	9290	9290	0
247	20240405	154800	43742380	9290	9290	9290	9290	0
248	20240405	154700	43742380	9290	9290	9290	9290	0
249	20240405	154600	43742380	9290	9290	9290	9290	0
250	20240405	154500	43742380	9290	9290	9290	9290	0
251	20240405	154400	43742380	9290	9290	9290	9290	0
252	20240405	154300	43742380	9290	9290	9290	9290	0
253	20240405	154200	43742380	9290	9290	9290	9290	0
254	20240405	154100	43742380	9290	9290	9290	9290	0
255	20240405	154000	43742380	9290	9290	9290	9290	0
256	20240405	153900	43742380	9290	9290	9290	9290	0
257	20240405	153800	43742380	9290	9290	9290	9290	0
258	20240405	153700	43742380	9290	9290	9290	9290	0
259	20240405	153600	43742380	9290	9290	9290	9290	0
260	20240405	153500	43742380	9290	9290	9290	9290	0
261	20240405	153400	43742380	9290	9290	9290	9290	0
262	20240405	153300	43742380	9290	9290	9290	9290	0
263	20240405	153200	43742380	9290	9290	9290	9290	0
264	20240405	153100	43742380	9290	9290	9290	9290	0
265	20240405	153000	43742380	9290	9290	9290	9290	21
266	20240405	152900	43547290	9290	9290	9290	9290	0
267	20240405	152800	43547290	9290	9290	9290	9290	0
268	20240405	152700	43547290	9290	9290	9290	9290	0
269	20240405	152600	43547290	9290	9290	9290	9290	0
270	20240405	152500	43547290	9290	9290	9290	9290	0
271	20240405	152400	43547290	9290	9290	9290	9290	0
272	20240405	152300	43547290	9290	9290	9290	9290	0
273	20240405	152200	43547290	9290	9290	9290	9290	0
274	20240405	152100	43547290	9290	9290	9290	9290	0
275	20240405	152000	43547290	9290	9290	9290	9290	0
276	20240405	151900	43547290	9290	9260	9290	9260	130
277	20240405	151800	42342240	9210	9210	9210	9210	0
278	20240405	151700	42342240	9210	9220	9220	9210	96
279	20240405	151600	41457200	9220	9220	9220	9220	0
280	20240405	151500	41457200	9220	9220	9220	9220	183
281	20240405	151400	39769940	9220	9220	9220	9220	0
282	20240405	151300	39769940	9220	9220	9220	9220	0
283	20240405	151200	39769940	9220	9220	9220	9220	0
284	20240405	151100	39769940	9220	9220	9220	9220	0
285	20240405	151000	39769940	9220	9220	9220	9220	0
286	20240405	150900	39769940	9220	9220	9220	9220	128
287	20240405	150800	38589780	9220	9220	9220	9220	0
288	20240405	150700	38589780	9220	9220	9220	9220	0
289	20240405	150600	38589780	9220	9220	9220	9220	0
290	20240405	150500	38589780	9220	9220	9220	9220	0
291	20240405	150400	38589780	9220	9220	9220	9220	0
292	20240405	150300	38589780	9220	9220	9220	9220	0
293	20240405	150200	38589780	9220	9220	9220	9220	0
294	20240405	150100	38589780	9220	9220	9220	9220	0
295	20240405	150000	38589780	9220	9220	9220	9220	0
296	20240405	145900	38589780	9220	9220	9220	9220	0
297	20240405	145800	38589780	9220	9220	9220	9220	0
298	20240405	145700	38589780	9220	9220	9220	9220	0
299	20240405	145600	38589780	9220	9220	9220	9220	0
300	20240405	145500	38589780	9220	9220	9220	9220	0
301	20240405	145400	38589780	9220	9220	9220	9220	0
302	20240405	145300	38589780	9220	9220	9220	9220	0
303	20240405	145200	38589780	9220	9220	9220	9220	0
304	20240405	145100	38589780	9220	9220	9220	9220	0
305	20240405	145000	38589780	9220	9220	9220	9220	0
306	20240405	144900	38589780	9220	9220	9220	9220	0
307	20240405	144800	38589780	9220	9220	9220	9220	0
308	20240405	144700	38589780	9220	9220	9220	9220	0
309	20240405	144600	38589780	9220	9220	9220	9220	0
310	20240405	144500	38589780	9220	9220	9220	9220	12
311	20240405	144400	38479140	9220	9220	9220	9220	97
312	20240405	144300	37584800	9250	9250	9250	9250	160
313	20240405	144200	36104800	9250	9250	9250	9250	0
314	20240405	144100	36104800	9250	9250	9250	9250	0
315	20240405	144000	36104800	9250	9250	9250	9250	0
316	20240405	143900	36104800	9250	9250	9250	9250	200
317	20240405	143800	34254800	9260	9260	9260	9260	0
318	20240405	143700	34254800	9260	9260	9260	9260	0
319	20240405	143600	34254800	9260	9260	9260	9260	0
320	20240405	143500	34254800	9260	9220	9260	9220	76
321	20240405	143400	33554040	9250	9250	9250	9250	0
322	20240405	143300	33554040	9250	9250	9250	9250	9
323	20240405	143200	33470790	9250	9250	9250	9250	0
324	20240405	143100	33470790	9250	9250	9250	9250	0
325	20240405	143000	33470790	9250	9250	9250	9250	0
326	20240405	142900	33470790	9250	9250	9250	9250	0
327	20240405	142800	33470790	9250	9250	9250	9250	0
328	20240405	142700	33470790	9250	9250	9250	9250	0
329	20240405	142600	33470790	9250	9250	9250	9250	0
330	20240405	142500	33470790	9250	9250	9250	9250	0
331	20240405	142400	33470790	9250	9260	9260	9250	201
332	20240405	142300	31611530	9260	9260	9260	9260	0
333	20240405	142200	31611530	9260	9260	9260	9260	0
334	20240405	142100	31611530	9260	9260	9260	9260	0
335	20240405	142000	31611530	9260	9260	9260	9260	0
336	20240405	141900	31611530	9260	9260	9260	9260	0
337	20240405	141800	31611530	9260	9260	9260	9260	0
338	20240405	141700	31611530	9260	9260	9260	9260	0
339	20240405	141600	31611530	9260	9260	9260	9260	0
340	20240405	141500	31611530	9260	9260	9260	9260	0
341	20240405	141400	31611530	9260	9260	9260	9260	0
342	20240405	141300	31611530	9260	9260	9260	9260	0
343	20240405	141200	31611530	9260	9260	9260	9260	0
344	20240405	141100	31611530	9260	9260	9260	9260	0
345	20240405	141000	31611530	9260	9260	9260	9260	0
346	20240405	140900	31611530	9260	9260	9260	9260	0
347	20240405	140800	31611530	9260	9260	9260	9260	0
348	20240405	140700	31611530	9260	9260	9260	9260	0
349	20240405	140600	31611530	9260	9260	9260	9260	0
350	20240405	140500	31611530	9260	9260	9260	9260	0
351	20240405	140400	31611530	9260	9260	9260	9260	0
352	20240405	140300	31611530	9260	9260	9260	9260	0
353	20240405	140200	31611530	9260	9260	9260	9260	0
354	20240405	140100	31611530	9260	9260	9260	9260	0
355	20240405	140000	31611530	9260	9260	9260	9260	0
356	20240405	135900	31611530	9260	9260	9260	9260	0
357	20240405	135800	31611530	9260	9260	9260	9260	0
358	20240405	135700	31611530	9260	9260	9260	9260	0
359	20240405	135600	31611530	9260	9260	9260	9260	0
360	20240405	135500	31611530	9260	9260	9260	9260	0
361	20240405	135400	31611530	9260	9260	9260	9260	0
362	20240405	135300	31611530	9260	9260	9260	9260	0
363	20240405	135200	31611530	9260	9260	9260	9260	0
364	20240405	135100	31611530	9260	9260	9260	9260	0
365	20240405	135000	31611530	9260	9260	9260	9260	0
366	20240405	134900	31611530	9260	9260	9260	9260	0
367	20240405	134800	31611530	9260	9260	9260	9260	0
368	20240405	134700	31611530	9260	9260	9260	9260	0
369	20240405	134600	31611530	9260	9260	9260	9260	0
370	20240405	134500	31611530	9260	9260	9260	9260	0
371	20240405	134400	31611530	9260	9260	9260	9260	0
372	20240405	134300	31611530	9260	9260	9260	9260	0
373	20240405	134200	31611530	9260	9260	9260	9260	0
374	20240405	134100	31611530	9260	9260	9260	9260	0
375	20240405	134000	31611530	9260	9220	9260	9210	1824
376	20240405	133900	14773250	9220	9220	9220	9220	0
377	20240405	133800	14773250	9220	9220	9220	9220	0
378	20240405	133700	14773250	9220	9220	9220	9220	0
379	20240405	133600	14773250	9220	9220	9220	9220	0
380	20240405	133500	14773250	9220	9220	9220	9220	50
381	20240405	133400	14312250	9230	9230	9230	9230	0
382	20240405	133300	14312250	9230	9230	9230	9230	0
383	20240405	133200	14312250	9230	9230	9230	9230	0
384	20240405	133100	14312250	9230	9230	9230	9230	0
385	20240405	133000	14312250	9230	9230	9230	9230	0
386	20240405	132900	14312250	9230	9230	9230	9230	0
387	20240405	132800	14312250	9230	9230	9230	9230	0
388	20240405	132700	14312250	9230	9230	9230	9230	0
389	20240405	132600	14312250	9230	9230	9230	9230	0
390	20240405	132500	14312250	9230	9230	9230	9230	0
391	20240405	132400	14312250	9230	9230	9230	9230	0
392	20240405	132300	14312250	9230	9230	9230	9230	0
393	20240405	132200	14312250	9230	9230	9230	9230	0
394	20240405	132100	14312250	9230	9230	9230	9230	0
395	20240405	132000	14312250	9230	9230	9230	9230	0
396	20240405	131900	14312250	9230	9230	9230	9230	0
397	20240405	131800	14312250	9230	9230	9230	9230	0
398	20240405	131700	14312250	9230	9230	9230	9230	0
399	20240405	131600	14312250	9230	9230	9230	9230	0
400	20240405	131500	14312250	9230	9230	9230	9230	0
401	20240405	131400	14312250	9230	9230	9230	9230	0
402	20240405	131300	14312250	9230	9230	9230	9230	0
403	20240405	131200	14312250	9230	9230	9230	9230	0
404	20240405	131100	14312250	9230	9230	9230	9230	0
405	20240405	131000	14312250	9230	9230	9230	9230	0
406	20240405	130900	14312250	9230	9230	9230	9230	0
407	20240405	130800	14312250	9230	9230	9230	9230	0
408	20240405	130700	14312250	9230	9230	9230	9230	0
409	20240405	130600	14312250	9230	9230	9230	9230	0
410	20240405	130500	14312250	9230	9230	9230	9230	100
411	20240405	130400	13389250	9220	9220	9220	9220	0
412	20240405	130300	13389250	9220	9230	9230	9220	24
413	20240405	130200	13167950	9230	9230	9230	9230	2
414	20240405	130100	13149490	9220	9220	9220	9220	0
415	20240405	130000	13149490	9220	9220	9220	9220	0
416	20240405	125900	13149490	9220	9220	9220	9220	51
417	20240405	125800	12679270	9240	9240	9240	9240	0
418	20240405	125700	12679270	9240	9240	9240	9240	0
419	20240405	125600	12679270	9240	9240	9240	9240	0
420	20240405	125500	12679270	9240	9240	9240	9240	0
421	20240405	125400	12679270	9240	9240	9240	9240	0
422	20240405	125300	12679270	9240	9240	9240	9240	0
423	20240405	125200	12679270	9240	9240	9240	9240	0
424	20240405	125100	12679270	9240	9240	9240	9240	0
425	20240405	125000	12679270	9240	9240	9240	9240	0
426	20240405	124900	12679270	9240	9240	9240	9240	0
427	20240405	124800	12679270	9240	9240	9240	9240	1
428	20240405	124700	12670030	9220	9220	9220	9220	0
429	20240405	124600	12670030	9220	9220	9220	9220	0
430	20240405	124500	12670030	9220	9220	9220	9220	0
431	20240405	124400	12670030	9220	9220	9220	9220	0
432	20240405	124300	12670030	9220	9220	9220	9220	0
433	20240405	124200	12670030	9220	9220	9220	9220	0
434	20240405	124100	12670030	9220	9220	9220	9220	0
435	20240405	124000	12670030	9220	9220	9220	9220	0
436	20240405	123900	12670030	9220	9220	9220	9220	0
437	20240405	123800	12670030	9220	9220	9220	9220	0
438	20240405	123700	12670030	9220	9220	9220	9220	0
439	20240405	123600	12670030	9220	9220	9220	9220	0
440	20240405	123500	12670030	9220	9220	9220	9220	0
441	20240405	123400	12670030	9220	9220	9220	9220	36
442	20240405	123300	12338110	9240	9240	9240	9240	0
443	20240405	123200	12338110	9240	9240	9240	9240	0
444	20240405	123100	12338110	9240	9240	9240	9240	0
445	20240405	123000	12338110	9240	9240	9240	9240	0
446	20240405	122900	12338110	9240	9240	9240	9240	0
447	20240405	122800	12338110	9240	9240	9240	9240	0
448	20240405	122700	12338110	9240	9240	9240	9240	0
449	20240405	122600	12338110	9240	9240	9240	9240	0
450	20240405	122500	12338110	9240	9240	9240	9240	0
451	20240405	122400	12338110	9240	9240	9240	9240	0
452	20240405	122300	12338110	9240	9240	9240	9240	0
453	20240405	122200	12338110	9240	9240	9240	9240	0
454	20240405	122100	12338110	9240	9240	9240	9240	2
455	20240405	122000	12319630	9240	9240	9240	9240	0
456	20240405	121900	12319630	9240	9240	9240	9240	0
457	20240405	121800	12319630	9240	9240	9240	9240	0
458	20240405	121700	12319630	9240	9240	9240	9240	0
459	20240405	121600	12319630	9240	9240	9240	9240	0
460	20240405	121500	12319630	9240	9240	9240	9240	0
461	20240405	121400	12319630	9240	9240	9240	9240	0
462	20240405	121300	12319630	9240	9240	9240	9240	0
463	20240405	121200	12319630	9240	9240	9240	9240	0
464	20240405	121100	12319630	9240	9240	9240	9240	0
465	20240405	121000	12319630	9240	9240	9240	9240	0
466	20240405	120900	12319630	9240	9240	9240	9240	0
467	20240405	120800	12319630	9240	9240	9240	9240	0
468	20240405	120700	12319630	9240	9240	9240	9240	0
469	20240405	120600	12319630	9240	9240	9240	9240	0
470	20240405	120500	12319630	9240	9240	9240	9240	0
471	20240405	120400	12319630	9240	9240	9240	9240	0
472	20240405	120300	12319630	9240	9240	9240	9240	0
473	20240405	120200	12319630	9240	9240	9240	9240	0
474	20240405	120100	12319630	9240	9240	9240	9240	0
475	20240405	120000	12319630	9240	9240	9240	9240	0
476	20240405	115900	12319630	9240	9240	9240	9240	0
477	20240405	115800	12319630	9240	9240	9240	9240	0
478	20240405	115700	12319630	9240	9240	9240	9240	0
479	20240405	115600	12319630	9240	9240	9240	9240	0
480	20240405	115500	12319630	9240	9240	9240	9240	0
481	20240405	115400	12319630	9240	9240	9240	9240	0
482	20240405	115300	12319630	9240	9240	9240	9240	0
483	20240405	115200	12319630	9240	9240	9240	9240	0
484	20240405	115100	12319630	9240	9240	9240	9240	5
485	20240405	115000	12273430	9240	9240	9240	9240	0
486	20240405	114900	12273430	9240	9240	9240	9240	0
487	20240405	114800	12273430	9240	9240	9240	9240	0
488	20240405	114700	12273430	9240	9240	9240	9240	19
489	20240405	114600	12097870	9220	9220	9220	9220	0
490	20240405	114500	12097870	9220	9220	9220	9220	0
491	20240405	114400	12097870	9220	9220	9220	9220	0
492	20240405	114300	12097870	9220	9220	9220	9220	0
493	20240405	114200	12097870	9220	9220	9220	9220	0
494	20240405	114100	12097870	9220	9220	9220	9220	0
495	20240405	114000	12097870	9220	9220	9220	9220	0
496	20240405	113900	12097870	9220	9220	9220	9220	54
497	20240405	113800	11599990	9240	9240	9240	9240	0
498	20240405	113700	11599990	9240	9240	9240	9240	0
499	20240405	113600	11599990	9240	9240	9240	9240	0
500	20240405	113500	11599990	9240	9240	9240	9240	0
501	20240405	113400	11599990	9240	9240	9240	9240	0
502	20240405	113300	11599990	9240	9240	9240	9240	0
503	20240405	113200	11599990	9240	9240	9240	9240	0
504	20240405	113100	11599990	9240	9240	9240	9240	0
505	20240405	113000	11599990	9240	9240	9240	9240	1
506	20240405	112900	11590750	9220	9220	9220	9220	0
507	20240405	112800	11590750	9220	9220	9220	9220	0
508	20240405	112700	11590750	9220	9220	9220	9220	0
509	20240405	112600	11590750	9220	9220	9220	9220	0
510	20240405	112500	11590750	9220	9220	9220	9220	0
511	20240405	112400	11590750	9220	9220	9220	9220	0
512	20240405	112300	11590750	9220	9220	9220	9220	0
513	20240405	112200	11590750	9220	9220	9220	9220	0
514	20240405	112100	11590750	9220	9220	9220	9220	0
515	20240405	112000	11590750	9220	9220	9220	9220	0
516	20240405	111900	11590750	9220	9220	9220	9220	0
517	20240405	111800	11590750	9220	9220	9220	9220	0
518	20240405	111700	11590750	9220	9220	9220	9220	0
519	20240405	111600	11590750	9220	9220	9220	9220	0
520	20240405	111500	11590750	9220	9220	9220	9220	0
521	20240405	111400	11590750	9220	9220	9220	9220	0
522	20240405	111300	11590750	9220	9220	9220	9220	0
523	20240405	111200	11590750	9220	9220	9220	9220	0
524	20240405	111100	11590750	9220	9220	9220	9220	0
525	20240405	111000	11590750	9220	9220	9220	9220	0
526	20240405	110900	11590750	9220	9220	9220	9220	0
527	20240405	110800	11590750	9220	9220	9220	9220	0
528	20240405	110700	11590750	9220	9220	9220	9220	0
529	20240405	110600	11590750	9220	9220	9220	9220	1
530	20240405	110500	11581530	9220	9220	9220	9220	1
531	20240405	110400	11572310	9220	9240	9240	9220	3
532	20240405	110300	11544630	9220	9220	9220	9220	0
533	20240405	110200	11544630	9220	9220	9220	9220	0
534	20240405	110100	11544630	9220	9220	9220	9220	0
535	20240405	110000	11544630	9220	9220	9220	9220	0
536	20240405	105900	11544630	9220	9220	9220	9220	0
537	20240405	105800	11544630	9220	9220	9220	9220	0
538	20240405	105700	11544630	9220	9220	9220	9220	0
539	20240405	105600	11544630	9220	9220	9220	9220	20
540	20240405	105500	11360230	9220	9220	9220	9220	96
541	20240405	105400	10475110	9230	9230	9230	9230	0
542	20240405	105300	10475110	9230	9230	9230	9230	0
543	20240405	105200	10475110	9230	9230	9230	9230	0
544	20240405	105100	10475110	9230	9230	9230	9230	0
545	20240405	105000	10475110	9230	9230	9230	9230	0
546	20240405	104900	10475110	9230	9230	9230	9230	0
547	20240405	104800	10475110	9230	9230	9230	9230	0
548	20240405	104700	10475110	9230	9230	9230	9230	0
549	20240405	104600	10475110	9230	9230	9230	9230	0
550	20240405	104500	10475110	9230	9230	9230	9230	0
551	20240405	104400	10475110	9230	9230	9230	9230	0
552	20240405	104300	10475110	9230	9230	9230	9230	0
553	20240405	104200	10475110	9230	9230	9230	9230	0
554	20240405	104100	10475110	9230	9230	9230	9230	0
555	20240405	104000	10475110	9230	9230	9230	9230	0
556	20240405	103900	10475110	9230	9230	9230	9230	0
557	20240405	103800	10475110	9230	9230	9230	9230	0
558	20240405	103700	10475110	9230	9230	9230	9230	0
559	20240405	103600	10475110	9230	9230	9230	9230	0
560	20240405	103500	10475110	9230	9230	9230	9230	0
561	20240405	103400	10475110	9230	9230	9230	9230	0
562	20240405	103300	10475110	9230	9230	9230	9230	0
563	20240405	103200	10475110	9230	9230	9230	9230	0
564	20240405	103100	10475110	9230	9230	9230	9230	0
565	20240405	103000	10475110	9230	9230	9230	9230	0
566	20240405	102900	10475110	9230	9230	9230	9230	0
567	20240405	102800	10475110	9230	9230	9230	9230	0
568	20240405	102700	10475110	9230	9230	9230	9230	0
569	20240405	102600	10475110	9230	9230	9230	9230	0
570	20240405	102500	10475110	9230	9230	9230	9230	0
571	20240405	102400	10475110	9230	9230	9230	9230	0
572	20240405	102300	10475110	9230	9230	9230	9230	0
573	20240405	102200	10475110	9230	9230	9230	9230	0
574	20240405	102100	10475110	9230	9230	9230	9230	0
575	20240405	102000	10475110	9230	9230	9230	9230	0
576	20240405	101900	10475110	9230	9230	9230	9230	0
577	20240405	101800	10475110	9230	9230	9230	9230	0
578	20240405	101700	10475110	9230	9230	9230	9230	0
579	20240405	101600	10475110	9230	9230	9230	9230	0
580	20240405	101500	10475110	9230	9230	9230	9230	0
581	20240405	101400	10475110	9230	9230	9230	9230	0
582	20240405	101300	10475110	9230	9230	9230	9230	0
583	20240405	101200	10475110	9230	9230	9230	9230	0
584	20240405	101100	10475110	9230	9230	9230	9230	11
585	20240405	101000	10373580	9230	9230	9230	9230	0
586	20240405	100900	10373580	9230	9230	9230	9230	0
587	20240405	100800	10373580	9230	9230	9230	9230	0
588	20240405	100700	10373580	9230	9230	9230	9230	0
589	20240405	100600	10373580	9230	9230	9230	9230	0
590	20240405	100500	10373580	9230	9230	9230	9230	0
591	20240405	100400	10373580	9230	9230	9230	9230	3
592	20240405	100300	10345890	9240	9240	9240	9240	0
593	20240405	100200	10345890	9240	9240	9240	9240	0
594	20240405	100100	10345890	9240	9240	9240	9240	0
595	20240405	100000	10345890	9240	9240	9240	9240	0
596	20240405	095900	10345890	9240	9240	9240	9240	0
597	20240405	095800	10345890	9240	9240	9240	9240	5
598	20240405	095700	10299690	9240	9240	9240	9240	0
599	20240405	095600	10299690	9240	9240	9240	9240	0
600	20240405	095500	10299690	9240	9240	9240	9240	1
601	20240405	095400	10290450	9240	9240	9240	9240	46
602	20240405	095300	9865410	9220	9220	9220	9220	0
603	20240405	095200	9865410	9220	9220	9220	9220	0
604	20240405	095100	9865410	9220	9220	9220	9220	0
605	20240405	095000	9865410	9220	9220	9220	9220	0
606	20240405	094900	9865410	9220	9220	9220	9220	0
607	20240405	094800	9865410	9220	9220	9220	9220	0
608	20240405	094700	9865410	9220	9220	9220	9220	0
609	20240405	094600	9865410	9220	9220	9220	9220	0
610	20240405	094500	9865410	9220	9220	9220	9220	0
611	20240405	094400	9865410	9220	9230	9230	9220	96
612	20240405	094300	8979830	9230	9230	9230	9230	0
613	20240405	094200	8979830	9230	9230	9230	9230	0
614	20240405	094100	8979830	9230	9230	9230	9230	0
615	20240405	094000	8979830	9230	9230	9230	9230	56
616	20240405	093900	8462950	9240	9240	9240	9240	0
617	20240405	093800	8462950	9240	9240	9240	9240	1
618	20240405	093700	8453710	9250	9250	9260	9250	3
619	20240405	093600	8425950	9220	9220	9220	9220	0
620	20240405	093500	8425950	9220	9220	9220	9220	0
621	20240405	093400	8425950	9220	9230	9230	9220	100
622	20240405	093300	7503040	9220	9220	9220	9220	0
623	20240405	093200	7503040	9220	9220	9220	9220	169
624	20240405	093100	5944860	9230	9230	9230	9230	631
625	20240405	093000	120730	9290	9290	9290	9290	0
626	20240405	092900	120730	9290	9290	9290	9290	0
627	20240405	092800	120730	9290	9290	9290	9290	0
628	20240405	092700	120730	9290	9290	9290	9290	0
629	20240405	092600	120730	9290	9290	9290	9290	0
630	20240405	092500	120730	9290	9290	9290	9290	1
631	20240405	092400	111440	9240	9240	9240	9240	0
632	20240405	092300	111440	9240	9240	9240	9240	0
633	20240405	092200	111440	9240	9240	9240	9240	0
634	20240405	092100	111440	9240	9240	9240	9240	0
635	20240405	092000	111440	9240	9240	9240	9240	0
636	20240405	091900	111440	9240	9240	9240	9240	0
637	20240405	091800	111440	9240	9240	9240	9240	0
638	20240405	091700	111440	9240	9240	9240	9240	0
639	20240405	091600	111440	9240	9240	9240	9240	0
640	20240405	091500	111440	9240	9240	9240	9240	0
641	20240405	091400	111440	9240	9240	9240	9240	0
642	20240405	091300	111440	9240	9240	9240	9240	0
643	20240405	091200	111440	9240	9240	9240	9240	0
644	20240405	091100	111440	9240	9240	9240	9240	0
645	20240405	091000	111440	9240	9240	9240	9240	0
646	20240405	090900	111440	9240	9240	9240	9240	0
647	20240405	090800	111440	9240	9240	9240	9240	0
648	20240405	090700	111440	9240	9240	9240	9240	0
649	20240405	090600	111440	9240	9240	9240	9240	0
650	20240405	090500	111440	9240	9240	9240	9240	0
651	20240405	090400	111440	9240	9240	9240	9240	0
652	20240405	090300	111440	9240	9240	9240	9240	2
653	20240405	090200	92960	9260	9260	9260	9260	0
654	20240405	090100	92960	9260	9260	9260	9260	1
655	20240405	090000	83700	9300	9300	9300	9300	9