KissMeData/442900/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	210400	86903410	9620	9620	9620	9620	3
3	20240417	210300	86903410	9620	9620	9620	9620	0
4	20240417	210200	86903410	9620	9620	9620	9620	0
5	20240417	210100	86903410	9620	9620	9620	9620	0
6	20240417	210000	86903410	9620	9620	9620	9620	0
7	20240417	205900	86903410	9620	9620	9620	9620	0
8	20240417	205800	86903410	9620	9620	9620	9620	0
9	20240417	205700	86903410	9620	9620	9620	9620	0
10	20240417	205600	86903410	9620	9620	9620	9620	0
11	20240417	205500	86903410	9620	9620	9620	9620	0
12	20240417	205400	86903410	9620	9620	9620	9620	0
13	20240417	205300	86903410	9620	9620	9620	9620	0
14	20240417	205200	86903410	9620	9620	9620	9620	0
15	20240417	205100	86903410	9620	9620	9620	9620	0
16	20240417	205000	86903410	9620	9620	9620	9620	0
17	20240417	204900	86903410	9620	9620	9620	9620	0
18	20240417	204800	86903410	9620	9620	9620	9620	0
19	20240417	204700	86903410	9620	9620	9620	9620	0
20	20240417	204600	86903410	9620	9620	9620	9620	0
21	20240417	204500	86903410	9620	9620	9620	9620	0
22	20240417	204400	86903410	9620	9620	9620	9620	0
23	20240417	204300	86903410	9620	9620	9620	9620	0
24	20240417	204200	86903410	9620	9620	9620	9620	0
25	20240417	204100	86903410	9620	9620	9620	9620	0
26	20240417	204000	86903410	9620	9620	9620	9620	0
27	20240417	203900	86903410	9620	9620	9620	9620	0
28	20240417	203800	86903410	9620	9620	9620	9620	0
29	20240417	203700	86903410	9620	9620	9620	9620	0
30	20240417	203600	86903410	9620	9620	9620	9620	0
31	20240417	203500	86903410	9620	9620	9620	9620	0
32	20240417	203400	86903410	9620	9620	9620	9620	3
33	20240417	203300	86903410	9620	9620	9620	9620	0
34	20240417	203200	86903410	9620	9620	9620	9620	0
35	20240417	203100	86903410	9620	9620	9620	9620	0
36	20240417	203000	86903410	9620	9620	9620	9620	0
37	20240417	202900	86903410	9620	9620	9620	9620	0
38	20240417	202800	86903410	9620	9620	9620	9620	0
39	20240417	202700	86903410	9620	9620	9620	9620	0
40	20240417	202600	86903410	9620	9620	9620	9620	0
41	20240417	202500	86903410	9620	9620	9620	9620	0
42	20240417	202400	86903410	9620	9620	9620	9620	0
43	20240417	202300	86903410	9620	9620	9620	9620	0
44	20240417	202200	86903410	9620	9620	9620	9620	0
45	20240417	202100	86903410	9620	9620	9620	9620	0
46	20240417	202000	86903410	9620	9620	9620	9620	0
47	20240417	201900	86903410	9620	9620	9620	9620	0
48	20240417	201800	86903410	9620	9620	9620	9620	0
49	20240417	201700	86903410	9620	9620	9620	9620	0
50	20240417	201600	86903410	9620	9620	9620	9620	0
51	20240417	201500	86903410	9620	9620	9620	9620	0
52	20240417	201400	86903410	9620	9620	9620	9620	0
53	20240417	201300	86903410	9620	9620	9620	9620	0
54	20240417	201200	86903410	9620	9620	9620	9620	0
55	20240417	201100	86903410	9620	9620	9620	9620	0
56	20240417	201000	86903410	9620	9620	9620	9620	0
57	20240417	200900	86903410	9620	9620	9620	9620	0
58	20240417	200800	86903410	9620	9620	9620	9620	0
59	20240417	200700	86903410	9620	9620	9620	9620	0
60	20240417	200600	86903410	9620	9620	9620	9620	0
61	20240417	200500	86903410	9620	9620	9620	9620	0
62	20240417	200400	86903410	9620	9620	9620	9620	3
63	20240417	200300	86903410	9620	9620	9620	9620	0
64	20240417	200200	86903410	9620	9620	9620	9620	0
65	20240417	200100	86903410	9620	9620	9620	9620	0
66	20240417	200000	86903410	9620	9620	9620	9620	0
67	20240417	195900	86903410	9620	9620	9620	9620	0
68	20240417	195800	86903410	9620	9620	9620	9620	0
69	20240417	195700	86903410	9620	9620	9620	9620	0
70	20240417	195600	86903410	9620	9620	9620	9620	0
71	20240417	195500	86903410	9620	9620	9620	9620	0
72	20240417	195400	86903410	9620	9620	9620	9620	0
73	20240417	195300	86903410	9620	9620	9620	9620	0
74	20240417	195200	86903410	9620	9620	9620	9620	0
75	20240417	195100	86903410	9620	9620	9620	9620	0
76	20240417	195000	86903410	9620	9620	9620	9620	0
77	20240417	194900	86903410	9620	9620	9620	9620	0
78	20240417	194800	86903410	9620	9620	9620	9620	0
79	20240417	194700	86903410	9620	9620	9620	9620	0
80	20240417	194600	86903410	9620	9620	9620	9620	0
81	20240417	194500	86903410	9620	9620	9620	9620	0
82	20240417	194400	86903410	9620	9620	9620	9620	0
83	20240417	194300	86903410	9620	9620	9620	9620	0
84	20240417	194200	86903410	9620	9620	9620	9620	0
85	20240417	194100	86903410	9620	9620	9620	9620	0
86	20240417	194000	86903410	9620	9620	9620	9620	0
87	20240417	193900	86903410	9620	9620	9620	9620	0
88	20240417	193800	86903410	9620	9620	9620	9620	0
89	20240417	193700	86903410	9620	9620	9620	9620	0
90	20240417	193600	86903410	9620	9620	9620	9620	0
91	20240417	193500	86903410	9620	9620	9620	9620	0
92	20240417	193400	86903410	9620	9620	9620	9620	3
93	20240417	193300	86903410	9620	9620	9620	9620	0
94	20240417	193200	86903410	9620	9620	9620	9620	0
95	20240417	193100	86903410	9620	9620	9620	9620	0
96	20240417	193000	86903410	9620	9620	9620	9620	0
97	20240417	192900	86903410	9620	9620	9620	9620	0
98	20240417	192800	86903410	9620	9620	9620	9620	0
99	20240417	192700	86903410	9620	9620	9620	9620	0
100	20240417	192600	86903410	9620	9620	9620	9620	0
101	20240417	192500	86903410	9620	9620	9620	9620	0
102	20240417	192400	86903410	9620	9620	9620	9620	0
103	20240417	192300	86903410	9620	9620	9620	9620	0
104	20240417	192200	86903410	9620	9620	9620	9620	0
105	20240417	192100	86903410	9620	9620	9620	9620	0
106	20240417	192000	86903410	9620	9620	9620	9620	0
107	20240417	191900	86903410	9620	9620	9620	9620	0
108	20240417	191800	86903410	9620	9620	9620	9620	0
109	20240417	191700	86903410	9620	9620	9620	9620	0
110	20240417	191600	86903410	9620	9620	9620	9620	0
111	20240417	191500	86903410	9620	9620	9620	9620	0
112	20240417	191400	86903410	9620	9620	9620	9620	0
113	20240417	191300	86903410	9620	9620	9620	9620	0
114	20240417	191200	86903410	9620	9620	9620	9620	0
115	20240417	191100	86903410	9620	9620	9620	9620	0
116	20240417	191000	86903410	9620	9620	9620	9620	0
117	20240417	190900	86903410	9620	9620	9620	9620	0
118	20240417	190800	86903410	9620	9620	9620	9620	0
119	20240417	190700	86903410	9620	9620	9620	9620	0
120	20240417	190600	86903410	9620	9620	9620	9620	0
121	20240417	190500	86903410	9620	9620	9620	9620	0
122	20240417	190400	86903410	9620	9620	9620	9620	3
123	20240417	190300	86903410	9620	9620	9620	9620	0
124	20240417	190200	86903410	9620	9620	9620	9620	0
125	20240417	190100	86903410	9620	9620	9620	9620	0
126	20240417	190000	86903410	9620	9620	9620	9620	0
127	20240417	185900	86903410	9620	9620	9620	9620	0
128	20240417	185800	86903410	9620	9620	9620	9620	0
129	20240417	185700	86903410	9620	9620	9620	9620	0
130	20240417	185600	86903410	9620	9620	9620	9620	0
131	20240417	185500	86903410	9620	9620	9620	9620	0
132	20240417	185400	86903410	9620	9620	9620	9620	0
133	20240417	185300	86903410	9620	9620	9620	9620	0
134	20240417	185200	86903410	9620	9620	9620	9620	0
135	20240417	185100	86903410	9620	9620	9620	9620	0
136	20240417	185000	86903410	9620	9620	9620	9620	0
137	20240417	184900	86903410	9620	9620	9620	9620	0
138	20240417	184800	86903410	9620	9620	9620	9620	0
139	20240417	184700	86903410	9620	9620	9620	9620	0
140	20240417	184600	86903410	9620	9620	9620	9620	0
141	20240417	184500	86903410	9620	9620	9620	9620	0
142	20240417	184400	86903410	9620	9620	9620	9620	0
143	20240417	184300	86903410	9620	9620	9620	9620	0
144	20240417	184200	86903410	9620	9620	9620	9620	0
145	20240417	184100	86903410	9620	9620	9620	9620	0
146	20240417	184000	86903410	9620	9620	9620	9620	0
147	20240417	183900	86903410	9620	9620	9620	9620	0
148	20240417	183800	86903410	9620	9620	9620	9620	0
149	20240417	183700	86903410	9620	9620	9620	9620	0
150	20240417	183600	86903410	9620	9620	9620	9620	0
151	20240417	183500	86903410	9620	9620	9620	9620	0
152	20240417	183400	86903410	9620	9620	9620	9620	3
153	20240417	183300	86903410	9620	9620	9620	9620	0
154	20240417	183200	86903410	9620	9620	9620	9620	0
155	20240417	183100	86903410	9620	9620	9620	9620	0
156	20240417	183000	86903410	9620	9620	9620	9620	0
157	20240417	182900	86903410	9620	9620	9620	9620	0
158	20240417	182800	86903410	9620	9620	9620	9620	0
159	20240417	182700	86903410	9620	9620	9620	9620	0
160	20240417	182600	86903410	9620	9620	9620	9620	0
161	20240417	182500	86903410	9620	9620	9620	9620	0
162	20240417	182400	86903410	9620	9620	9620	9620	0
163	20240417	182300	86903410	9620	9620	9620	9620	0
164	20240417	182200	86903410	9620	9620	9620	9620	0
165	20240417	182100	86903410	9620	9620	9620	9620	0
166	20240417	182000	86903410	9620	9620	9620	9620	0
167	20240417	181900	86903410	9620	9620	9620	9620	0
168	20240417	181800	86903410	9620	9620	9620	9620	0
169	20240417	181700	86903410	9620	9620	9620	9620	0
170	20240417	181600	86903410	9620	9620	9620	9620	0
171	20240417	181500	86903410	9620	9620	9620	9620	0
172	20240417	181400	86903410	9620	9620	9620	9620	0
173	20240417	181300	86903410	9620	9620	9620	9620	0
174	20240417	181200	86903410	9620	9620	9620	9620	0
175	20240417	181100	86903410	9620	9620	9620	9620	0
176	20240417	181000	86903410	9620	9620	9620	9620	0
177	20240417	180900	86903410	9620	9620	9620	9620	0
178	20240417	180800	86903410	9620	9620	9620	9620	0
179	20240417	180700	86903410	9620	9620	9620	9620	0
180	20240417	180600	86903410	9620	9620	9620	9620	0
181	20240417	180500	86903410	9620	9620	9620	9620	0
182	20240417	180400	86903410	9620	9620	9620	9620	3
183	20240417	180300	86903410	9620	9620	9620	9620	0
184	20240417	180200	86903410	9620	9620	9620	9620	0
185	20240417	180100	86903410	9620	9620	9620	9620	0
186	20240417	180000	86903410	9620	9620	9620	9620	0
187	20240417	175900	86903410	9620	9620	9620	9620	0
188	20240417	175800	86903410	9620	9620	9620	9620	0
189	20240417	175700	86903410	9620	9620	9620	9620	0
190	20240417	175600	86903410	9620	9620	9620	9620	0
191	20240417	175500	86903410	9620	9620	9620	9620	0
192	20240417	175400	86903410	9620	9620	9620	9620	0
193	20240417	175300	86903410	9620	9620	9620	9620	0
194	20240417	175200	86903410	9620	9620	9620	9620	0
195	20240417	175100	86903410	9620	9620	9620	9620	0
196	20240417	175000	86903410	9620	9620	9620	9620	0
197	20240417	174900	86903410	9620	9620	9620	9620	0
198	20240417	174800	86903410	9620	9620	9620	9620	0
199	20240417	174700	86903410	9620	9620	9620	9620	0
200	20240417	174600	86903410	9620	9620	9620	9620	0
201	20240417	174500	86903410	9620	9620	9620	9620	0
202	20240417	174400	86903410	9620	9620	9620	9620	0
203	20240417	174300	86903410	9620	9620	9620	9620	0
204	20240417	174200	86903410	9620	9620	9620	9620	0
205	20240417	174100	86903410	9620	9620	9620	9620	0
206	20240417	174000	86903410	9620	9620	9620	9620	0
207	20240417	173900	86903410	9620	9620	9620	9620	0
208	20240417	173800	86903410	9620	9620	9620	9620	0
209	20240417	173700	86903410	9620	9620	9620	9620	0
210	20240417	173600	86903410	9620	9620	9620	9620	0
211	20240417	173500	86903410	9620	9620	9620	9620	0
212	20240417	173400	86903410	9620	9620	9620	9620	3
213	20240417	173300	86903410	9620	9620	9620	9620	0
214	20240417	173200	86903410	9620	9620	9620	9620	0
215	20240417	173100	86903410	9620	9620	9620	9620	0
216	20240417	173000	86903410	9620	9620	9620	9620	0
217	20240417	172900	86903410	9620	9620	9620	9620	0
218	20240417	172800	86903410	9620	9620	9620	9620	0
219	20240417	172700	86903410	9620	9620	9620	9620	0
220	20240417	172600	86903410	9620	9620	9620	9620	0
221	20240417	172500	86903410	9620	9620	9620	9620	0
222	20240417	172400	86903410	9620	9620	9620	9620	0
223	20240417	172300	86903410	9620	9620	9620	9620	0
224	20240417	172200	86903410	9620	9620	9620	9620	0
225	20240417	172100	86903410	9620	9620	9620	9620	0
226	20240417	172000	86903410	9620	9620	9620	9620	0
227	20240417	171900	86903410	9620	9620	9620	9620	0
228	20240417	171800	86903410	9620	9620	9620	9620	0
229	20240417	171700	86903410	9620	9620	9620	9620	0
230	20240417	171600	86903410	9620	9620	9620	9620	0
231	20240417	171500	86903410	9620	9620	9620	9620	0
232	20240417	171400	86903410	9620	9620	9620	9620	0
233	20240417	171300	86903410	9620	9620	9620	9620	0
234	20240417	171200	86903410	9620	9620	9620	9620	0
235	20240417	171100	86903410	9620	9620	9620	9620	0
236	20240417	171000	86903410	9620	9620	9620	9620	0
237	20240417	170900	86903410	9620	9620	9620	9620	0
238	20240417	170800	86903410	9620	9620	9620	9620	0
239	20240417	170700	86903410	9620	9620	9620	9620	0
240	20240417	170600	86903410	9620	9620	9620	9620	0
241	20240417	170500	86903410	9620	9620	9620	9620	0
242	20240417	170400	86903410	9620	9620	9620	9620	3
243	20240417	170300	86903410	9620	9620	9620	9620	0
244	20240417	170200	86903410	9620	9620	9620	9620	0
245	20240417	170100	86903410	9620	9620	9620	9620	0
246	20240417	170000	86903410	9620	9620	9620	9620	0
247	20240417	165900	86903410	9620	9620	9620	9620	0
248	20240417	165800	86903410	9620	9620	9620	9620	0
249	20240417	165700	86903410	9620	9620	9620	9620	0
250	20240417	165600	86903410	9620	9620	9620	9620	0
251	20240417	165500	86903410	9620	9620	9620	9620	0
252	20240417	165400	86903410	9620	9620	9620	9620	0
253	20240417	165300	86903410	9620	9620	9620	9620	0
254	20240417	165200	86903410	9620	9620	9620	9620	0
255	20240417	165100	86903410	9620	9620	9620	9620	0
256	20240417	165000	86903410	9620	9620	9620	9620	0
257	20240417	164900	86903410	9620	9620	9620	9620	0
258	20240417	164800	86903410	9620	9620	9620	9620	0
259	20240417	164700	86903410	9620	9620	9620	9620	0
260	20240417	164600	86903410	9620	9620	9620	9620	0
261	20240417	164500	86903410	9620	9620	9620	9620	0
262	20240417	164400	86903410	9620	9620	9620	9620	0
263	20240417	164300	86903410	9620	9620	9620	9620	0
264	20240417	164200	86903410	9620	9620	9620	9620	0
265	20240417	164100	86903410	9620	9620	9620	9620	0
266	20240417	164000	86903410	9620	9620	9620	9620	0
267	20240417	163900	86903410	9620	9620	9620	9620	0
268	20240417	163800	86903410	9620	9620	9620	9620	0
269	20240417	163700	86903410	9620	9620	9620	9620	0
270	20240417	163600	86903410	9620	9620	9620	9620	0
271	20240417	163500	86903410	9620	9620	9620	9620	0
272	20240417	163400	86903410	9620	9620	9620	9620	3
273	20240417	163300	86903410	9620	9620	9620	9620	0
274	20240417	163200	86903410	9620	9620	9620	9620	0
275	20240417	163100	86903410	9620	9620	9620	9620	0
276	20240417	163000	86903410	9620	9620	9620	9620	0
277	20240417	162900	86903410	9620	9620	9620	9620	0
278	20240417	162800	86903410	9620	9620	9620	9620	0
279	20240417	162700	86903410	9620	9620	9620	9620	0
280	20240417	162600	86903410	9620	9620	9620	9620	0
281	20240417	162500	86903410	9620	9620	9620	9620	0
282	20240417	162400	86903410	9620	9620	9620	9620	0
283	20240417	162300	86903410	9620	9620	9620	9620	0
284	20240417	162200	86903410	9620	9620	9620	9620	0
285	20240417	162100	86903410	9620	9620	9620	9620	0
286	20240417	162000	86903410	9620	9620	9620	9620	0
287	20240417	161900	86903410	9620	9620	9620	9620	0
288	20240417	161800	86903410	9620	9620	9620	9620	0
289	20240417	161700	86903410	9620	9620	9620	9620	0
290	20240417	161600	86903410	9620	9620	9620	9620	0
291	20240417	161500	86903410	9620	9620	9620	9620	0
292	20240417	161400	86903410	9620	9620	9620	9620	0
293	20240417	161300	86903410	9620	9620	9620	9620	0
294	20240417	161200	86903410	9620	9620	9620	9620	0
295	20240417	161100	86903410	9620	9620	9620	9620	0
296	20240417	161000	86903410	9620	9620	9620	9620	0
297	20240417	160900	86903410	9620	9620	9620	9620	0
298	20240417	160800	86903410	9620	9620	9620	9620	0
299	20240417	160700	86903410	9620	9620	9620	9620	0
300	20240417	160600	86903410	9620	9620	9620	9620	0
301	20240417	160500	86903410	9620	9620	9620	9620	0
302	20240417	160400	86903410	9620	9620	9620	9620	3
303	20240417	160300	86903410	9620	9620	9620	9620	0
304	20240417	160200	86903410	9620	9620	9620	9620	0
305	20240417	160100	86903410	9620	9620	9620	9620	0
306	20240417	160000	86903410	9620	9620	9620	9620	0
307	20240417	155900	86903410	9620	9620	9620	9620	0
308	20240417	155800	86903410	9620	9620	9620	9620	0
309	20240417	155700	86903410	9620	9620	9620	9620	0
310	20240417	155600	86903410	9620	9620	9620	9620	0
311	20240417	155500	86903410	9620	9620	9620	9620	0
312	20240417	155400	86903410	9620	9620	9620	9620	0
313	20240417	155300	86903410	9620	9620	9620	9620	0
314	20240417	155200	86903410	9620	9620	9620	9620	0
315	20240417	155100	86903410	9620	9620	9620	9620	0
316	20240417	155000	86903410	9620	9620	9620	9620	0
317	20240417	154900	86903410	9620	9620	9620	9620	0
318	20240417	154800	86903410	9620	9620	9620	9620	0
319	20240417	154700	86903410	9620	9620	9620	9620	0
320	20240417	154600	86903410	9620	9620	9620	9620	0
321	20240417	154500	86903410	9620	9620	9620	9620	0
322	20240417	154400	86903410	9620	9620	9620	9620	0
323	20240417	154300	86903410	9620	9620	9620	9620	0
324	20240417	154200	86903410	9620	9620	9620	9620	0
325	20240417	154100	86903410	9620	9620	9620	9620	0
326	20240417	154000	86903410	9620	9620	9620	9620	0
327	20240417	153900	86903410	9620	9620	9620	9620	0
328	20240417	153800	86903410	9620	9620	9620	9620	0
329	20240417	153700	86903410	9620	9620	9620	9620	0
330	20240417	153600	86903410	9620	9620	9620	9620	0
331	20240417	153500	86903410	9620	9620	9620	9620	0
332	20240417	153400	86903410	9620	9620	9620	9620	3
333	20240417	153300	86903410	9620	9620	9620	9620	0
334	20240417	153200	86903410	9620	9620	9620	9620	0
335	20240417	153100	86903410	9620	9620	9620	9620	0
336	20240417	153000	86903410	9620	9620	9620	9620	3
337	20240417	152900	86874550	9620	9620	9620	9620	0
338	20240417	152800	86874550	9620	9620	9620	9620	0
339	20240417	152700	86874550	9620	9620	9620	9620	0
340	20240417	152600	86874550	9620	9620	9620	9620	0
341	20240417	152500	86874550	9620	9620	9620	9620	0
342	20240417	152400	86874550	9620	9620	9620	9620	0
343	20240417	152300	86874550	9620	9620	9620	9620	0
344	20240417	152200	86874550	9620	9620	9620	9620	0
345	20240417	152100	86874550	9620	9620	9620	9620	0
346	20240417	152000	86874550	9620	9620	9620	9620	0
347	20240417	151900	86874550	9620	9620	9620	9610	4
348	20240417	151800	86836090	9610	9610	9610	9610	0
349	20240417	151700	86836090	9610	9610	9610	9610	27
350	20240417	151600	86576620	9610	9610	9610	9610	5
351	20240417	151500	86528570	9610	9620	9620	9610	14
352	20240417	151400	86393930	9610	9610	9610	9610	0
353	20240417	151300	86393930	9610	9610	9610	9610	0
354	20240417	151200	86393930	9610	9610	9610	9610	0
355	20240417	151100	86393930	9610	9610	9610	9610	0
356	20240417	151000	86393930	9610	9610	9610	9610	0
357	20240417	150900	86393930	9610	9610	9610	9610	0
358	20240417	150800	86393930	9610	9620	9620	9610	1005
359	20240417	150700	76735830	9620	9620	9620	9620	5
360	20240417	150600	76687730	9620	9620	9620	9620	0
361	20240417	150500	76687730	9620	9620	9620	9620	0
362	20240417	150400	76687730	9620	9620	9620	9620	0
363	20240417	150300	76687730	9620	9620	9620	9620	0
364	20240417	150200	76687730	9620	9620	9620	9620	0
365	20240417	150100	76687730	9620	9620	9620	9620	0
366	20240417	150000	76687730	9620	9620	9620	9620	0
367	20240417	145900	76687730	9620	9620	9620	9620	0
368	20240417	145800	76687730	9620	9620	9620	9620	0
369	20240417	145700	76687730	9620	9620	9620	9620	0
370	20240417	145600	76687730	9620	9620	9620	9620	0
371	20240417	145500	76687730	9620	9620	9620	9620	0
372	20240417	145400	76687730	9620	9620	9620	9620	0
373	20240417	145300	76687730	9620	9620	9620	9620	0
374	20240417	145200	76687730	9620	9620	9620	9620	0
375	20240417	145100	76687730	9620	9620	9620	9620	0
376	20240417	145000	76687730	9620	9620	9620	9620	0
377	20240417	144900	76687730	9620	9620	9620	9620	0
378	20240417	144800	76687730	9620	9620	9620	9620	0
379	20240417	144700	76687730	9620	9620	9620	9620	0
380	20240417	144600	76687730	9620	9620	9620	9620	0
381	20240417	144500	76687730	9620	9620	9620	9620	0
382	20240417	144400	76687730	9620	9620	9620	9620	0
383	20240417	144300	76687730	9620	9620	9620	9620	0
384	20240417	144200	76687730	9620	9620	9620	9620	0
385	20240417	144100	76687730	9620	9620	9620	9620	0
386	20240417	144000	76687730	9620	9620	9620	9620	0
387	20240417	143900	76687730	9620	9620	9620	9620	0
388	20240417	143800	76687730	9620	9620	9620	9620	0
389	20240417	143700	76687730	9620	9620	9620	9620	0
390	20240417	143600	76687730	9620	9620	9620	9620	0
391	20240417	143500	76687730	9620	9620	9620	9620	0
392	20240417	143400	76687730	9620	9620	9620	9620	0
393	20240417	143300	76687730	9620	9620	9620	9620	0
394	20240417	143200	76687730	9620	9620	9620	9620	0
395	20240417	143100	76687730	9620	9620	9620	9620	0
396	20240417	143000	76687730	9620	9620	9620	9620	0
397	20240417	142900	76687730	9620	9620	9620	9620	0
398	20240417	142800	76687730	9620	9620	9620	9620	0
399	20240417	142700	76687730	9620	9620	9620	9620	0
400	20240417	142600	76687730	9620	9620	9620	9620	0
401	20240417	142500	76687730	9620	9620	9620	9620	0
402	20240417	142400	76687730	9620	9620	9620	9620	0
403	20240417	142300	76687730	9620	9620	9620	9620	0
404	20240417	142200	76687730	9620	9620	9620	9620	0
405	20240417	142100	76687730	9620	9620	9620	9620	0
406	20240417	142000	76687730	9620	9620	9620	9620	0
407	20240417	141900	76687730	9620	9620	9620	9620	0
408	20240417	141800	76687730	9620	9620	9620	9620	0
409	20240417	141700	76687730	9620	9620	9620	9620	0
410	20240417	141600	76687730	9620	9620	9620	9620	0
411	20240417	141500	76687730	9620	9620	9620	9620	0
412	20240417	141400	76687730	9620	9620	9620	9620	0
413	20240417	141300	76687730	9620	9620	9620	9620	0
414	20240417	141200	76687730	9620	9620	9620	9620	0
415	20240417	141100	76687730	9620	9620	9620	9620	0
416	20240417	141000	76687730	9620	9620	9620	9620	0
417	20240417	140900	76687730	9620	9620	9620	9620	0
418	20240417	140800	76687730	9620	9620	9620	9620	0
419	20240417	140700	76687730	9620	9620	9620	9620	0
420	20240417	140600	76687730	9620	9620	9620	9620	0
421	20240417	140500	76687730	9620	9620	9620	9620	0
422	20240417	140400	76687730	9620	9620	9620	9620	0
423	20240417	140300	76687730	9620	9620	9620	9620	0
424	20240417	140200	76687730	9620	9620	9620	9620	0
425	20240417	140100	76687730	9620	9620	9620	9620	0
426	20240417	140000	76687730	9620	9620	9620	9620	0
427	20240417	135900	76687730	9620	9620	9620	9620	0
428	20240417	135800	76687730	9620	9620	9620	9620	0
429	20240417	135700	76687730	9620	9620	9620	9620	0
430	20240417	135600	76687730	9620	9620	9620	9620	0
431	20240417	135500	76687730	9620	9620	9620	9620	0
432	20240417	135400	76687730	9620	9620	9620	9620	0
433	20240417	135300	76687730	9620	9620	9620	9620	539
434	20240417	135200	71502550	9620	9620	9620	9620	0
435	20240417	135100	71502550	9620	9620	9620	9620	0
436	20240417	135000	71502550	9620	9620	9620	9620	0
437	20240417	134900	71502550	9620	9620	9620	9620	0
438	20240417	134800	71502550	9620	9620	9620	9620	0
439	20240417	134700	71502550	9620	9620	9620	9620	0
440	20240417	134600	71502550	9620	9620	9620	9620	0
441	20240417	134500	71502550	9620	9620	9620	9620	0
442	20240417	134400	71502550	9620	9620	9620	9620	0
443	20240417	134300	71502550	9620	9620	9620	9620	0
444	20240417	134200	71502550	9620	9620	9620	9620	0
445	20240417	134100	71502550	9620	9620	9620	9620	0
446	20240417	134000	71502550	9620	9620	9620	9620	0
447	20240417	133900	71502550	9620	9620	9620	9620	0
448	20240417	133800	71502550	9620	9620	9620	9620	0
449	20240417	133700	71502550	9620	9620	9620	9620	0
450	20240417	133600	71502550	9620	9620	9620	9620	0
451	20240417	133500	71502550	9620	9620	9620	9620	0
452	20240417	133400	71502550	9620	9620	9620	9620	0
453	20240417	133300	71502550	9620	9620	9620	9620	0
454	20240417	133200	71502550	9620	9620	9620	9620	0
455	20240417	133100	71502550	9620	9620	9620	9620	0
456	20240417	133000	71502550	9620	9620	9620	9620	0
457	20240417	132900	71502550	9620	9620	9620	9620	0
458	20240417	132800	71502550	9620	9620	9620	9620	0
459	20240417	132700	71502550	9620	9620	9620	9620	0
460	20240417	132600	71502550	9620	9620	9620	9620	0
461	20240417	132500	71502550	9620	9620	9620	9620	0
462	20240417	132400	71502550	9620	9620	9620	9620	0
463	20240417	132300	71502550	9620	9620	9620	9620	0
464	20240417	132200	71502550	9620	9620	9620	9620	0
465	20240417	132100	71502550	9620	9620	9620	9620	0
466	20240417	132000	71502550	9620	9620	9620	9620	0
467	20240417	131900	71502550	9620	9620	9620	9620	0
468	20240417	131800	71502550	9620	9620	9620	9620	0
469	20240417	131700	71502550	9620	9620	9620	9620	0
470	20240417	131600	71502550	9620	9620	9620	9620	0
471	20240417	131500	71502550	9620	9620	9620	9620	0
472	20240417	131400	71502550	9620	9620	9620	9620	0
473	20240417	131300	71502550	9620	9620	9620	9620	0
474	20240417	131200	71502550	9620	9620	9620	9620	0
475	20240417	131100	71502550	9620	9620	9620	9620	0
476	20240417	131000	71502550	9620	9620	9620	9620	0
477	20240417	130900	71502550	9620	9620	9620	9620	0
478	20240417	130800	71502550	9620	9620	9620	9620	0
479	20240417	130700	71502550	9620	9620	9620	9620	0
480	20240417	130600	71502550	9620	9620	9620	9620	0
481	20240417	130500	71502550	9620	9620	9620	9620	0
482	20240417	130400	71502550	9620	9620	9620	9620	0
483	20240417	130300	71502550	9620	9620	9620	9620	0
484	20240417	130200	71502550	9620	9620	9620	9620	0
485	20240417	130100	71502550	9620	9620	9620	9620	0
486	20240417	130000	71502550	9620	9620	9620	9620	0
487	20240417	125900	71502550	9620	9620	9620	9620	0
488	20240417	125800	71502550	9620	9620	9620	9620	0
489	20240417	125700	71502550	9620	9620	9620	9620	0
490	20240417	125600	71502550	9620	9620	9620	9620	0
491	20240417	125500	71502550	9620	9620	9620	9620	0
492	20240417	125400	71502550	9620	9620	9620	9620	0
493	20240417	125300	71502550	9620	9620	9620	9620	0
494	20240417	125200	71502550	9620	9620	9620	9620	0
495	20240417	125100	71502550	9620	9620	9620	9620	0
496	20240417	125000	71502550	9620	9620	9620	9620	0
497	20240417	124900	71502550	9620	9620	9620	9620	0
498	20240417	124800	71502550	9620	9620	9620	9620	0
499	20240417	124700	71502550	9620	9620	9620	9620	0
500	20240417	124600	71502550	9620	9620	9620	9620	0
501	20240417	124500	71502550	9620	9620	9620	9620	0
502	20240417	124400	71502550	9620	9620	9620	9620	0
503	20240417	124300	71502550	9620	9620	9620	9620	0
504	20240417	124200	71502550	9620	9620	9620	9620	0
505	20240417	124100	71502550	9620	9620	9620	9620	0
506	20240417	124000	71502550	9620	9620	9620	9620	0
507	20240417	123900	71502550	9620	9620	9620	9620	0
508	20240417	123800	71502550	9620	9620	9620	9620	0
509	20240417	123700	71502550	9620	9620	9620	9620	0
510	20240417	123600	71502550	9620	9620	9620	9620	0
511	20240417	123500	71502550	9620	9620	9620	9620	0
512	20240417	123400	71502550	9620	9620	9620	9620	0
513	20240417	123300	71502550	9620	9620	9620	9620	0
514	20240417	123200	71502550	9620	9620	9620	9620	0
515	20240417	123100	71502550	9620	9620	9620	9620	30
516	20240417	123000	71213950	9620	9620	9620	9620	0
517	20240417	122900	71213950	9620	9620	9620	9620	100
518	20240417	122800	70251950	9620	9620	9620	9620	0
519	20240417	122700	70251950	9620	9620	9620	9620	0
520	20240417	122600	70251950	9620	9620	9620	9620	0
521	20240417	122500	70251950	9620	9620	9620	9620	0
522	20240417	122400	70251950	9620	9620	9620	9620	0
523	20240417	122300	70251950	9620	9620	9620	9620	0
524	20240417	122200	70251950	9620	9620	9620	9620	0
525	20240417	122100	70251950	9620	9620	9620	9620	0
526	20240417	122000	70251950	9620	9620	9620	9620	0
527	20240417	121900	70251950	9620	9620	9620	9620	0
528	20240417	121800	70251950	9620	9620	9620	9620	0
529	20240417	121700	70251950	9620	9620	9620	9620	0
530	20240417	121600	70251950	9620	9620	9620	9620	0
531	20240417	121500	70251950	9620	9620	9620	9620	0
532	20240417	121400	70251950	9620	9620	9620	9620	0
533	20240417	121300	70251950	9620	9620	9620	9620	0
534	20240417	121200	70251950	9620	9620	9620	9620	0
535	20240417	121100	70251950	9620	9620	9620	9620	0
536	20240417	121000	70251950	9620	9620	9620	9620	0
537	20240417	120900	70251950	9620	9620	9620	9620	0
538	20240417	120800	70251950	9620	9620	9620	9620	0
539	20240417	120700	70251950	9620	9620	9620	9620	0
540	20240417	120600	70251950	9620	9620	9620	9620	0
541	20240417	120500	70251950	9620	9620	9620	9620	0
542	20240417	120400	70251950	9620	9620	9620	9620	0
543	20240417	120300	70251950	9620	9620	9620	9620	0
544	20240417	120200	70251950	9620	9620	9620	9620	0
545	20240417	120100	70251950	9620	9620	9620	9620	0
546	20240417	120000	70251950	9620	9620	9620	9620	0
547	20240417	115900	70251950	9620	9620	9620	9620	0
548	20240417	115800	70251950	9620	9620	9620	9620	0
549	20240417	115700	70251950	9620	9620	9620	9620	0
550	20240417	115600	70251950	9620	9620	9620	9620	0
551	20240417	115500	70251950	9620	9620	9620	9620	0
552	20240417	115400	70251950	9620	9620	9620	9620	0
553	20240417	115300	70251950	9620	9620	9620	9620	0
554	20240417	115200	70251950	9620	9620	9620	9620	0
555	20240417	115100	70251950	9620	9620	9620	9620	0
556	20240417	115000	70251950	9620	9620	9620	9620	0
557	20240417	114900	70251950	9620	9620	9620	9620	0
558	20240417	114800	70251950	9620	9620	9620	9620	0
559	20240417	114700	70251950	9620	9620	9620	9620	0
560	20240417	114600	70251950	9620	9620	9620	9620	0
561	20240417	114500	70251950	9620	9620	9620	9620	0
562	20240417	114400	70251950	9620	9620	9620	9620	0
563	20240417	114300	70251950	9620	9620	9620	9620	0
564	20240417	114200	70251950	9620	9620	9620	9620	0
565	20240417	114100	70251950	9620	9620	9620	9620	0
566	20240417	114000	70251950	9620	9620	9620	9620	0
567	20240417	113900	70251950	9620	9620	9620	9620	0
568	20240417	113800	70251950	9620	9620	9620	9620	0
569	20240417	113700	70251950	9620	9620	9620	9620	0
570	20240417	113600	70251950	9620	9620	9620	9620	0
571	20240417	113500	70251950	9620	9620	9620	9620	0
572	20240417	113400	70251950	9620	9620	9620	9620	0
573	20240417	113300	70251950	9620	9620	9620	9620	0
574	20240417	113200	70251950	9620	9620	9620	9620	0
575	20240417	113100	70251950	9620	9620	9620	9620	0
576	20240417	113000	70251950	9620	9620	9620	9620	0
577	20240417	112900	70251950	9620	9620	9620	9620	0
578	20240417	112800	70251950	9620	9620	9620	9620	0
579	20240417	112700	70251950	9620	9620	9620	9620	0
580	20240417	112600	70251950	9620	9620	9620	9620	0
581	20240417	112500	70251950	9620	9620	9620	9620	0
582	20240417	112400	70251950	9620	9620	9620	9620	0
583	20240417	112300	70251950	9620	9620	9620	9620	1
584	20240417	112200	70242330	9610	9610	9610	9610	0
585	20240417	112100	70242330	9610	9610	9610	9610	0
586	20240417	112000	70242330	9610	9610	9610	9610	0
587	20240417	111900	70242330	9610	9610	9610	9610	0
588	20240417	111800	70242330	9610	9610	9610	9610	0
589	20240417	111700	70242330	9610	9610	9610	9610	85
590	20240417	111600	69425480	9610	9610	9610	9610	1
591	20240417	111500	69415870	9610	9610	9610	9610	0
592	20240417	111400	69415870	9610	9610	9610	9610	0
593	20240417	111300	69415870	9610	9610	9610	9610	0
594	20240417	111200	69415870	9610	9610	9610	9610	0
595	20240417	111100	69415870	9610	9610	9610	9610	0
596	20240417	111000	69415870	9610	9610	9610	9610	0
597	20240417	110900	69415870	9610	9610	9610	9610	0
598	20240417	110800	69415870	9610	9610	9610	9610	0
599	20240417	110700	69415870	9610	9610	9610	9610	0
600	20240417	110600	69415870	9610	9610	9610	9610	0
601	20240417	110500	69415870	9610	9610	9610	9610	0
602	20240417	110400	69415870	9610	9610	9610	9610	0
603	20240417	110300	69415870	9610	9610	9610	9610	0
604	20240417	110200	69415870	9610	9610	9610	9610	0
605	20240417	110100	69415870	9610	9610	9610	9610	0
606	20240417	110000	69415870	9610	9610	9610	9610	0
607	20240417	105900	69415870	9610	9610	9610	9610	0
608	20240417	105800	69415870	9610	9610	9610	9610	0
609	20240417	105700	69415870	9610	9610	9610	9610	0
610	20240417	105600	69415870	9610	9610	9610	9610	0
611	20240417	105500	69415870	9610	9610	9610	9610	0
612	20240417	105400	69415870	9610	9610	9610	9610	0
613	20240417	105300	69415870	9610	9610	9610	9610	0
614	20240417	105200	69415870	9610	9610	9610	9610	1000
615	20240417	105100	59805870	9610	9610	9610	9610	0
616	20240417	105000	59805870	9610	9610	9610	9610	0
617	20240417	104900	59805870	9610	9610	9610	9610	0
618	20240417	104800	59805870	9610	9610	9610	9610	0
619	20240417	104700	59805870	9610	9610	9610	9610	106
620	20240417	104600	58787210	9610	9610	9610	9610	0
621	20240417	104500	58787210	9610	9610	9610	9610	0
622	20240417	104400	58787210	9610	9610	9610	9610	0
623	20240417	104300	58787210	9610	9610	9610	9610	0
624	20240417	104200	58787210	9610	9610	9610	9610	0
625	20240417	104100	58787210	9610	9610	9610	9610	51
626	20240417	104000	58297100	9610	9610	9610	9610	3858
627	20240417	103900	21221720	9620	9620	9620	9620	0
628	20240417	103800	21221720	9620	9620	9620	9620	0
629	20240417	103700	21221720	9620	9620	9620	9620	0
630	20240417	103600	21221720	9620	9620	9620	9620	0
631	20240417	103500	21221720	9620	9620	9620	9620	0
632	20240417	103400	21221720	9620	9620	9620	9620	0
633	20240417	103300	21221720	9620	9620	9620	9620	0
634	20240417	103200	21221720	9620	9620	9620	9620	0
635	20240417	103100	21221720	9620	9620	9620	9620	0
636	20240417	103000	21221720	9620	9620	9620	9620	0
637	20240417	102900	21221720	9620	9620	9620	9620	0
638	20240417	102800	21221720	9620	9620	9620	9620	0
639	20240417	102700	21221720	9620	9620	9620	9620	0
640	20240417	102600	21221720	9620	9620	9620	9620	0
641	20240417	102500	21221720	9620	9620	9620	9620	0
642	20240417	102400	21221720	9620	9620	9620	9620	1
643	20240417	102300	21212100	9620	9620	9620	9620	0
644	20240417	102200	21212100	9620	9620	9620	9620	0
645	20240417	102100	21212100	9620	9620	9620	9620	0
646	20240417	102000	21212100	9620	9620	9620	9620	3
647	20240417	101900	21183240	9620	9620	9620	9620	0
648	20240417	101800	21183240	9620	9620	9620	9620	0
649	20240417	101700	21183240	9620	9620	9620	9620	0
650	20240417	101600	21183240	9620	9620	9620	9620	0
651	20240417	101500	21183240	9620	9620	9620	9620	0
652	20240417	101400	21183240	9620	9620	9620	9620	0
653	20240417	101300	21183240	9620	9620	9620	9620	0
654	20240417	101200	21183240	9620	9620	9620	9620	0
655	20240417	101100	21183240	9620	9620	9620	9620	5
656	20240417	101000	21135140	9620	9620	9620	9620	0
657	20240417	100900	21135140	9620	9620	9620	9620	0
658	20240417	100800	21135140	9620	9620	9620	9620	0
659	20240417	100700	21135140	9620	9620	9620	9620	0
660	20240417	100600	21135140	9620	9620	9620	9620	0
661	20240417	100500	21135140	9620	9620	9620	9620	0
662	20240417	100400	21135140	9620	9620	9620	9620	0
663	20240417	100300	21135140	9620	9620	9620	9620	747
664	20240417	100200	13949000	9620	9620	9620	9620	0
665	20240417	100100	13949000	9620	9620	9620	9620	0
666	20240417	100000	13949000	9620	9620	9620	9620	0
667	20240417	095900	13949000	9620	9620	9620	9620	0
668	20240417	095800	13949000	9620	9620	9620	9620	0
669	20240417	095700	13949000	9620	9620	9620	9620	0
670	20240417	095600	13949000	9620	9620	9620	9620	0
671	20240417	095500	13949000	9620	9620	9620	9620	258
672	20240417	095400	11467040	9620	9620	9620	9620	0
673	20240417	095300	11467040	9620	9620	9620	9620	0
674	20240417	095200	11467040	9620	9620	9620	9620	0
675	20240417	095100	11467040	9620	9620	9620	9620	0
676	20240417	095000	11467040	9620	9620	9620	9620	0
677	20240417	094900	11467040	9620	9620	9620	9620	0
678	20240417	094800	11467040	9620	9620	9620	9620	2
679	20240417	094700	11447800	9620	9620	9620	9620	500
680	20240417	094600	6637800	9620	9620	9620	9620	0
681	20240417	094500	6637800	9620	9620	9620	9620	200
682	20240417	094400	4713800	9620	9620	9620	9620	260
683	20240417	094300	2212600	9620	9620	9620	9620	0
684	20240417	094200	2212600	9620	9620	9620	9620	0
685	20240417	094100	2212600	9620	9620	9620	9620	0
686	20240417	094000	2212600	9620	9620	9620	9620	0
687	20240417	093900	2212600	9620	9620	9620	9620	0
688	20240417	093800	2212600	9620	9620	9620	9620	0
689	20240417	093700	2212600	9620	9620	9620	9620	0
690	20240417	093600	2212600	9620	9620	9620	9620	0
691	20240417	093500	2212600	9620	9620	9620	9620	0
692	20240417	093400	2212600	9620	9620	9620	9620	0
693	20240417	093300	2212600	9620	9620	9620	9620	0
694	20240417	093200	2212600	9620	9620	9620	9620	0
695	20240417	093100	2212600	9620	9620	9620	9620	0
696	20240417	093000	2212600	9620	9620	9620	9620	0
697	20240417	092900	2212600	9620	9620	9620	9620	0
698	20240417	092800	2212600	9620	9620	9620	9620	0
699	20240417	092700	2212600	9620	9620	9620	9620	0
700	20240417	092600	2212600	9620	9620	9620	9620	0
701	20240417	092500	2212600	9620	9620	9620	9620	0
702	20240417	092400	2212600	9620	9620	9620	9620	0
703	20240417	092300	2212600	9620	9620	9620	9620	0
704	20240417	092200	2212600	9620	9620	9620	9620	0
705	20240417	092100	2212600	9620	9620	9620	9620	0
706	20240417	092000	2212600	9620	9620	9620	9620	0
707	20240417	091900	2212600	9620	9620	9620	9620	0
708	20240417	091800	2212600	9620	9620	9620	9620	0
709	20240417	091700	2212600	9620	9620	9620	9620	0
710	20240417	091600	2212600	9620	9620	9620	9620	0
711	20240417	091500	2212600	9620	9620	9620	9620	0
712	20240417	091400	2212600	9620	9620	9620	9620	1
713	20240417	091300	2202980	9620	9620	9620	9620	0
714	20240417	091200	2202980	9620	9620	9620	9620	0
715	20240417	091100	2202980	9620	9620	9620	9620	0
716	20240417	091000	2202980	9620	9620	9620	9620	0
717	20240417	090900	2202980	9620	9620	9620	9620	0
718	20240417	090800	2202980	9620	9620	9620	9620	4
719	20240417	090700	2164500	9620	9620	9620	9620	0
720	20240417	090600	2164500	9620	9620	9620	9620	0
721	20240417	090500	2164500	9620	9620	9620	9620	0
722	20240417	090400	2164500	9620	9620	9620	9620	0
723	20240417	090300	2164500	9620	9620	9620	9620	0
724	20240417	090200	2164500	9620	9620	9620	9620	0
725	20240417	090100	2164500	9620	9620	9620	9620	0
726	20240417	090000	2164500	9620	9620	9620	9620	225