KissMeData/322780/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	204600	92968882	1679	1679	1679	1679	100
3	20240419	204500	92968882	1679	1679	1679	1679	0
4	20240419	204400	92968882	1679	1679	1679	1679	0
5	20240419	204300	92968882	1679	1679	1679	1679	0
6	20240419	204200	92968882	1679	1679	1679	1679	0
7	20240419	204100	92968882	1679	1679	1679	1679	0
8	20240419	204000	92968882	1679	1679	1679	1679	0
9	20240419	203900	92968882	1679	1679	1679	1679	0
10	20240419	203800	92968882	1679	1679	1679	1679	0
11	20240419	203700	92968882	1679	1679	1679	1679	0
12	20240419	203600	92968882	1679	1679	1679	1679	0
13	20240419	203500	92968882	1679	1679	1679	1679	0
14	20240419	203400	92968882	1679	1679	1679	1679	0
15	20240419	203300	92968882	1679	1679	1679	1679	0
16	20240419	203200	92968882	1679	1679	1679	1679	0
17	20240419	203100	92968882	1679	1679	1679	1679	0
18	20240419	203000	92968882	1679	1679	1679	1679	0
19	20240419	202900	92968882	1679	1679	1679	1679	0
20	20240419	202800	92968882	1679	1679	1679	1679	0
21	20240419	202700	92968882	1679	1679	1679	1679	0
22	20240419	202600	92968882	1679	1679	1679	1679	0
23	20240419	202500	92968882	1679	1679	1679	1679	0
24	20240419	202400	92968882	1679	1679	1679	1679	0
25	20240419	202300	92968882	1679	1679	1679	1679	0
26	20240419	202200	92968882	1679	1679	1679	1679	0
27	20240419	202100	92968882	1679	1679	1679	1679	0
28	20240419	202000	92968882	1679	1679	1679	1679	0
29	20240419	201900	92968882	1679	1679	1679	1679	0
30	20240419	201800	92968882	1679	1679	1679	1679	0
31	20240419	201700	92968882	1679	1679	1679	1679	0
32	20240419	201600	92968882	1679	1679	1679	1679	100
33	20240419	201500	92968882	1679	1679	1679	1679	0
34	20240419	201400	92968882	1679	1679	1679	1679	0
35	20240419	201300	92968882	1679	1679	1679	1679	0
36	20240419	201200	92968882	1679	1679	1679	1679	0
37	20240419	201100	92968882	1679	1679	1679	1679	0
38	20240419	201000	92968882	1679	1679	1679	1679	0
39	20240419	200900	92968882	1679	1679	1679	1679	0
40	20240419	200800	92968882	1679	1679	1679	1679	0
41	20240419	200700	92968882	1679	1679	1679	1679	0
42	20240419	200600	92968882	1679	1679	1679	1679	0
43	20240419	200500	92968882	1679	1679	1679	1679	0
44	20240419	200400	92968882	1679	1679	1679	1679	0
45	20240419	200300	92968882	1679	1679	1679	1679	0
46	20240419	200200	92968882	1679	1679	1679	1679	0
47	20240419	200100	92968882	1679	1679	1679	1679	0
48	20240419	200000	92968882	1679	1679	1679	1679	0
49	20240419	195900	92968882	1679	1679	1679	1679	0
50	20240419	195800	92968882	1679	1679	1679	1679	0
51	20240419	195700	92968882	1679	1679	1679	1679	0
52	20240419	195600	92968882	1679	1679	1679	1679	0
53	20240419	195500	92968882	1679	1679	1679	1679	0
54	20240419	195400	92968882	1679	1679	1679	1679	0
55	20240419	195300	92968882	1679	1679	1679	1679	0
56	20240419	195200	92968882	1679	1679	1679	1679	0
57	20240419	195100	92968882	1679	1679	1679	1679	0
58	20240419	195000	92968882	1679	1679	1679	1679	0
59	20240419	194900	92968882	1679	1679	1679	1679	0
60	20240419	194800	92968882	1679	1679	1679	1679	0
61	20240419	194700	92968882	1679	1679	1679	1679	0
62	20240419	194600	92968882	1679	1679	1679	1679	100
63	20240419	194500	92968882	1679	1679	1679	1679	0
64	20240419	194400	92968882	1679	1679	1679	1679	0
65	20240419	194300	92968882	1679	1679	1679	1679	0
66	20240419	194200	92968882	1679	1679	1679	1679	0
67	20240419	194100	92968882	1679	1679	1679	1679	0
68	20240419	194000	92968882	1679	1679	1679	1679	0
69	20240419	193900	92968882	1679	1679	1679	1679	0
70	20240419	193800	92968882	1679	1679	1679	1679	0
71	20240419	193700	92968882	1679	1679	1679	1679	0
72	20240419	193600	92968882	1679	1679	1679	1679	0
73	20240419	193500	92968882	1679	1679	1679	1679	0
74	20240419	193400	92968882	1679	1679	1679	1679	0
75	20240419	193300	92968882	1679	1679	1679	1679	0
76	20240419	193200	92968882	1679	1679	1679	1679	0
77	20240419	193100	92968882	1679	1679	1679	1679	0
78	20240419	193000	92968882	1679	1679	1679	1679	0
79	20240419	192900	92968882	1679	1679	1679	1679	0
80	20240419	192800	92968882	1679	1679	1679	1679	0
81	20240419	192700	92968882	1679	1679	1679	1679	0
82	20240419	192600	92968882	1679	1679	1679	1679	0
83	20240419	192500	92968882	1679	1679	1679	1679	0
84	20240419	192400	92968882	1679	1679	1679	1679	0
85	20240419	192300	92968882	1679	1679	1679	1679	0
86	20240419	192200	92968882	1679	1679	1679	1679	0
87	20240419	192100	92968882	1679	1679	1679	1679	0
88	20240419	192000	92968882	1679	1679	1679	1679	0
89	20240419	191900	92968882	1679	1679	1679	1679	0
90	20240419	191800	92968882	1679	1679	1679	1679	0
91	20240419	191700	92968882	1679	1679	1679	1679	0
92	20240419	191600	92968882	1679	1679	1679	1679	100
93	20240419	191500	92968882	1679	1679	1679	1679	0
94	20240419	191400	92968882	1679	1679	1679	1679	0
95	20240419	191300	92968882	1679	1679	1679	1679	0
96	20240419	191200	92968882	1679	1679	1679	1679	0
97	20240419	191100	92968882	1679	1679	1679	1679	0
98	20240419	191000	92968882	1679	1679	1679	1679	0
99	20240419	190900	92968882	1679	1679	1679	1679	0
100	20240419	190800	92968882	1679	1679	1679	1679	0
101	20240419	190700	92968882	1679	1679	1679	1679	0
102	20240419	190600	92968882	1679	1679	1679	1679	0
103	20240419	190500	92968882	1679	1679	1679	1679	0
104	20240419	190400	92968882	1679	1679	1679	1679	0
105	20240419	190300	92968882	1679	1679	1679	1679	0
106	20240419	190200	92968882	1679	1679	1679	1679	0
107	20240419	190100	92968882	1679	1679	1679	1679	0
108	20240419	190000	92968882	1679	1679	1679	1679	0
109	20240419	185900	92968882	1679	1679	1679	1679	0
110	20240419	185800	92968882	1679	1679	1679	1679	0
111	20240419	185700	92968882	1679	1679	1679	1679	0
112	20240419	185600	92968882	1679	1679	1679	1679	0
113	20240419	185500	92968882	1679	1679	1679	1679	0
114	20240419	185400	92968882	1679	1679	1679	1679	0
115	20240419	185300	92968882	1679	1679	1679	1679	0
116	20240419	185200	92968882	1679	1679	1679	1679	0
117	20240419	185100	92968882	1679	1679	1679	1679	0
118	20240419	185000	92968882	1679	1679	1679	1679	0
119	20240419	184900	92968882	1679	1679	1679	1679	0
120	20240419	184800	92968882	1679	1679	1679	1679	0
121	20240419	184700	92968882	1679	1679	1679	1679	0
122	20240419	184600	92968882	1679	1679	1679	1679	100
123	20240419	184500	92968882	1679	1679	1679	1679	0
124	20240419	184400	92968882	1679	1679	1679	1679	0
125	20240419	184300	92968882	1679	1679	1679	1679	0
126	20240419	184200	92968882	1679	1679	1679	1679	0
127	20240419	184100	92968882	1679	1679	1679	1679	0
128	20240419	184000	92968882	1679	1679	1679	1679	0
129	20240419	183900	92968882	1679	1679	1679	1679	0
130	20240419	183800	92968882	1679	1679	1679	1679	0
131	20240419	183700	92968882	1679	1679	1679	1679	0
132	20240419	183600	92968882	1679	1679	1679	1679	0
133	20240419	183500	92968882	1679	1679	1679	1679	0
134	20240419	183400	92968882	1679	1679	1679	1679	0
135	20240419	183300	92968882	1679	1679	1679	1679	0
136	20240419	183200	92968882	1679	1679	1679	1679	0
137	20240419	183100	92968882	1679	1679	1679	1679	0
138	20240419	183000	92968882	1679	1679	1679	1679	0
139	20240419	182900	92968882	1679	1679	1679	1679	0
140	20240419	182800	92968882	1679	1679	1679	1679	0
141	20240419	182700	92968882	1679	1679	1679	1679	0
142	20240419	182600	92968882	1679	1679	1679	1679	0
143	20240419	182500	92968882	1679	1679	1679	1679	0
144	20240419	182400	92968882	1679	1679	1679	1679	0
145	20240419	182300	92968882	1679	1679	1679	1679	0
146	20240419	182200	92968882	1679	1679	1679	1679	0
147	20240419	182100	92968882	1679	1679	1679	1679	0
148	20240419	182000	92968882	1679	1679	1679	1679	0
149	20240419	181900	92968882	1679	1679	1679	1679	0
150	20240419	181800	92968882	1679	1679	1679	1679	0
151	20240419	181700	92968882	1679	1679	1679	1679	0
152	20240419	181600	92968882	1679	1679	1679	1679	100
153	20240419	181500	92968882	1679	1679	1679	1679	0
154	20240419	181400	92968882	1679	1679	1679	1679	0
155	20240419	181300	92968882	1679	1679	1679	1679	0
156	20240419	181200	92968882	1679	1679	1679	1679	0
157	20240419	181100	92968882	1679	1679	1679	1679	0
158	20240419	181000	92968882	1679	1679	1679	1679	0
159	20240419	180900	92968882	1679	1679	1679	1679	0
160	20240419	180800	92968882	1679	1679	1679	1679	0
161	20240419	180700	92968882	1679	1679	1679	1679	0
162	20240419	180600	92968882	1679	1679	1679	1679	0
163	20240419	180500	92968882	1679	1679	1679	1679	0
164	20240419	180400	92968882	1679	1679	1679	1679	0
165	20240419	180300	92968882	1679	1679	1679	1679	0
166	20240419	180200	92968882	1679	1679	1679	1679	0
167	20240419	180100	92968882	1679	1679	1679	1679	0
168	20240419	180000	92968882	1679	1679	1679	1679	0
169	20240419	175900	92968882	1679	1679	1679	1679	0
170	20240419	175800	92968882	1679	1679	1679	1679	0
171	20240419	175700	92968882	1679	1679	1679	1679	0
172	20240419	175600	92968882	1679	1679	1679	1679	0
173	20240419	175500	92968882	1679	1679	1679	1679	0
174	20240419	175400	92968882	1679	1679	1679	1679	0
175	20240419	175300	92968882	1679	1679	1679	1679	0
176	20240419	175200	92968882	1679	1679	1679	1679	0
177	20240419	175100	92968882	1679	1679	1679	1679	0
178	20240419	175000	92968882	1679	1679	1679	1679	0
179	20240419	174900	92968882	1679	1679	1679	1679	0
180	20240419	174800	92968882	1679	1679	1679	1679	0
181	20240419	174700	92968882	1679	1679	1679	1679	0
182	20240419	174600	92968882	1679	1679	1679	1679	100
183	20240419	174500	92968882	1679	1679	1679	1679	0
184	20240419	174400	92968882	1679	1679	1679	1679	0
185	20240419	174300	92968882	1679	1679	1679	1679	0
186	20240419	174200	92968882	1679	1679	1679	1679	0
187	20240419	174100	92968882	1679	1679	1679	1679	0
188	20240419	174000	92968882	1679	1679	1679	1679	0
189	20240419	173900	92968882	1679	1679	1679	1679	0
190	20240419	173800	92968882	1679	1679	1679	1679	0
191	20240419	173700	92968882	1679	1679	1679	1679	0
192	20240419	173600	92968882	1679	1679	1679	1679	0
193	20240419	173500	92968882	1679	1679	1679	1679	0
194	20240419	173400	92968882	1679	1679	1679	1679	0
195	20240419	173300	92968882	1679	1679	1679	1679	0
196	20240419	173200	92968882	1679	1679	1679	1679	0
197	20240419	173100	92968882	1679	1679	1679	1679	0
198	20240419	173000	92968882	1679	1679	1679	1679	0
199	20240419	172900	92968882	1679	1679	1679	1679	0
200	20240419	172800	92968882	1679	1679	1679	1679	0
201	20240419	172700	92968882	1679	1679	1679	1679	0
202	20240419	172600	92968882	1679	1679	1679	1679	0
203	20240419	172500	92968882	1679	1679	1679	1679	0
204	20240419	172400	92968882	1679	1679	1679	1679	0
205	20240419	172300	92968882	1679	1679	1679	1679	0
206	20240419	172200	92968882	1679	1679	1679	1679	0
207	20240419	172100	92968882	1679	1679	1679	1679	0
208	20240419	172000	92968882	1679	1679	1679	1679	0
209	20240419	171900	92968882	1679	1679	1679	1679	0
210	20240419	171800	92968882	1679	1679	1679	1679	0
211	20240419	171700	92968882	1679	1679	1679	1679	0
212	20240419	171600	92968882	1679	1679	1679	1679	100
213	20240419	171500	92968882	1679	1679	1679	1679	0
214	20240419	171400	92968882	1679	1679	1679	1679	0
215	20240419	171300	92968882	1679	1679	1679	1679	0
216	20240419	171200	92968882	1679	1679	1679	1679	0
217	20240419	171100	92968882	1679	1679	1679	1679	0
218	20240419	171000	92968882	1679	1679	1679	1679	0
219	20240419	170900	92968882	1679	1679	1679	1679	0
220	20240419	170800	92968882	1679	1679	1679	1679	0
221	20240419	170700	92968882	1679	1679	1679	1679	0
222	20240419	170600	92968882	1679	1679	1679	1679	0
223	20240419	170500	92968882	1679	1679	1679	1679	0
224	20240419	170400	92968882	1679	1679	1679	1679	0
225	20240419	170300	92968882	1679	1679	1679	1679	0
226	20240419	170200	92968882	1679	1679	1679	1679	0
227	20240419	170100	92968882	1679	1679	1679	1679	0
228	20240419	170000	92968882	1679	1679	1679	1679	0
229	20240419	165900	92968882	1679	1679	1679	1679	0
230	20240419	165800	92968882	1679	1679	1679	1679	0
231	20240419	165700	92968882	1679	1679	1679	1679	0
232	20240419	165600	92968882	1679	1679	1679	1679	0
233	20240419	165500	92968882	1679	1679	1679	1679	0
234	20240419	165400	92968882	1679	1679	1679	1679	0
235	20240419	165300	92968882	1679	1679	1679	1679	0
236	20240419	165200	92968882	1679	1679	1679	1679	0
237	20240419	165100	92968882	1679	1679	1679	1679	0
238	20240419	165000	92968882	1679	1679	1679	1679	0
239	20240419	164900	92968882	1679	1679	1679	1679	0
240	20240419	164800	92968882	1679	1679	1679	1679	0
241	20240419	164700	92968882	1679	1679	1679	1679	0
242	20240419	164600	92968882	1679	1679	1679	1679	100
243	20240419	164500	92968882	1679	1679	1679	1679	0
244	20240419	164400	92968882	1679	1679	1679	1679	0
245	20240419	164300	92968882	1679	1679	1679	1679	0
246	20240419	164200	92968882	1679	1679	1679	1679	0
247	20240419	164100	92968882	1679	1679	1679	1679	0
248	20240419	164000	92968882	1679	1679	1679	1679	0
249	20240419	163900	92968882	1679	1679	1679	1679	0
250	20240419	163800	92968882	1679	1679	1679	1679	0
251	20240419	163700	92968882	1679	1679	1679	1679	0
252	20240419	163600	92968882	1679	1679	1679	1679	0
253	20240419	163500	92968882	1679	1679	1679	1679	0
254	20240419	163400	92968882	1679	1679	1679	1679	0
255	20240419	163300	92968882	1679	1679	1679	1679	0
256	20240419	163200	92968882	1679	1679	1679	1679	0
257	20240419	163100	92968882	1679	1679	1679	1679	0
258	20240419	163000	92968882	1679	1679	1679	1679	0
259	20240419	162900	92968882	1679	1679	1679	1679	0
260	20240419	162800	92968882	1679	1679	1679	1679	0
261	20240419	162700	92968882	1679	1679	1679	1679	0
262	20240419	162600	92968882	1679	1679	1679	1679	0
263	20240419	162500	92968882	1679	1679	1679	1679	0
264	20240419	162400	92968882	1679	1679	1679	1679	0
265	20240419	162300	92968882	1679	1679	1679	1679	0
266	20240419	162200	92968882	1679	1679	1679	1679	0
267	20240419	162100	92968882	1679	1679	1679	1679	0
268	20240419	162000	92968882	1679	1679	1679	1679	0
269	20240419	161900	92968882	1679	1679	1679	1679	0
270	20240419	161800	92968882	1679	1679	1679	1679	0
271	20240419	161700	92968882	1679	1679	1679	1679	0
272	20240419	161600	92968882	1679	1679	1679	1679	100
273	20240419	161500	92968882	1679	1679	1679	1679	0
274	20240419	161400	92968882	1679	1679	1679	1679	0
275	20240419	161300	92968882	1679	1679	1679	1679	0
276	20240419	161200	92968882	1679	1679	1679	1679	0
277	20240419	161100	92968882	1679	1679	1679	1679	0
278	20240419	161000	92968882	1679	1679	1679	1679	0
279	20240419	160900	92968882	1679	1679	1679	1679	0
280	20240419	160800	92968882	1679	1679	1679	1679	0
281	20240419	160700	92968882	1679	1679	1679	1679	0
282	20240419	160600	92968882	1679	1679	1679	1679	0
283	20240419	160500	92968882	1679	1679	1679	1679	0
284	20240419	160400	92968882	1679	1679	1679	1679	0
285	20240419	160300	92968882	1679	1679	1679	1679	0
286	20240419	160200	92968882	1679	1679	1679	1679	0
287	20240419	160100	92968882	1679	1679	1679	1679	0
288	20240419	160000	92968882	1679	1679	1679	1679	0
289	20240419	155900	92968882	1679	1679	1679	1679	0
290	20240419	155800	92968882	1679	1679	1679	1679	0
291	20240419	155700	92968882	1679	1679	1679	1679	0
292	20240419	155600	92968882	1679	1679	1679	1679	0
293	20240419	155500	92968882	1679	1679	1679	1679	0
294	20240419	155400	92968882	1679	1679	1679	1679	0
295	20240419	155300	92968882	1679	1679	1679	1679	0
296	20240419	155200	92968882	1679	1679	1679	1679	0
297	20240419	155100	92968882	1679	1679	1679	1679	0
298	20240419	155000	92968882	1679	1679	1679	1679	0
299	20240419	154900	92968882	1679	1679	1679	1679	0
300	20240419	154800	92968882	1679	1679	1679	1679	0
301	20240419	154700	92968882	1679	1679	1679	1679	0
302	20240419	154600	92968882	1679	1679	1679	1679	100
303	20240419	154500	92968882	1679	1679	1679	1679	0
304	20240419	154400	92968882	1679	1679	1679	1679	0
305	20240419	154300	92968882	1679	1679	1679	1679	0
306	20240419	154200	92968882	1679	1679	1679	1679	0
307	20240419	154100	92968882	1679	1679	1679	1679	0
308	20240419	154000	92968882	1679	1679	1679	1679	0
309	20240419	153900	92968882	1679	1679	1679	1679	0
310	20240419	153800	92968882	1679	1679	1679	1679	0
311	20240419	153700	92968882	1679	1679	1679	1679	0
312	20240419	153600	92968882	1679	1679	1679	1679	0
313	20240419	153500	92968882	1679	1679	1679	1679	0
314	20240419	153400	92968882	1679	1679	1679	1679	0
315	20240419	153300	92968882	1679	1679	1679	1679	0
316	20240419	153200	92968882	1679	1679	1679	1679	0
317	20240419	153100	92968882	1679	1679	1679	1679	0
318	20240419	153000	92968882	1679	1679	1679	1679	100
319	20240419	152900	92800982	1680	1680	1680	1680	0
320	20240419	152800	92800982	1680	1680	1680	1680	0
321	20240419	152700	92800982	1680	1680	1680	1680	0
322	20240419	152600	92800982	1680	1680	1680	1680	0
323	20240419	152500	92800982	1680	1680	1680	1680	0
324	20240419	152400	92800982	1680	1680	1680	1680	0
325	20240419	152300	92800982	1680	1680	1680	1680	0
326	20240419	152200	92800982	1680	1680	1680	1680	0
327	20240419	152100	92800982	1680	1680	1680	1680	0
328	20240419	152000	92800982	1680	1680	1680	1680	0
329	20240419	151900	92800982	1680	1664	1680	1664	260
330	20240419	151800	92365650	1654	1654	1654	1654	0
331	20240419	151700	92365650	1654	1654	1654	1654	0
332	20240419	151600	92365650	1654	1654	1654	1654	0
333	20240419	151500	92365650	1654	1654	1654	1654	7
334	20240419	151400	92354072	1664	1664	1664	1654	10
335	20240419	151300	92337512	1654	1663	1664	1654	24
336	20240419	151200	92297631	1653	1653	1653	1653	9
337	20240419	151100	92282754	1653	1653	1653	1653	4
338	20240419	151000	92276142	1653	1653	1653	1653	6
339	20240419	150900	92266224	1652	1652	1652	1652	0
340	20240419	150800	92266224	1652	1652	1652	1652	6
341	20240419	150700	92256312	1652	1652	1652	1652	9
342	20240419	150600	92241444	1664	1652	1664	1652	14
343	20240419	150500	92218200	1664	1652	1664	1652	16
344	20240419	150400	92191654	1664	1652	1664	1652	16
345	20240419	150300	92165108	1664	1651	1664	1651	27
346	20240419	150200	92120280	1651	1651	1651	1651	0
347	20240419	150100	92120280	1651	1651	1651	1651	6
348	20240419	150000	92110374	1651	1651	1651	1651	9
349	20240419	145900	92095515	1651	1651	1651	1651	3
350	20240419	145800	92090562	1652	1663	1664	1652	69
351	20240419	145700	91975858	1650	1659	1664	1650	9504
352	20240419	145600	76270833	1659	1658	1659	1658	22
353	20240419	145500	76234341	1663	1658	1663	1658	46
354	20240419	145400	76157904	1658	1658	1658	1658	2
355	20240419	145300	76154588	1662	1662	1662	1658	20
356	20240419	145200	76121380	1657	1657	1657	1657	5
357	20240419	145100	76113095	1662	1657	1662	1657	17
358	20240419	145000	76084876	1662	1657	1662	1657	15
359	20240419	144900	76059971	1657	1657	1657	1657	0
360	20240419	144800	76059971	1657	1662	1662	1657	8
361	20240419	144700	76046710	1657	1657	1657	1657	6
362	20240419	144600	76036768	1657	1657	1657	1657	7
363	20240419	144500	76025169	1662	1657	1662	1657	105
364	20240419	144400	75850684	1662	1657	1662	1657	10
365	20240419	144300	75834104	1658	1657	1658	1657	8
366	20240419	144200	75820845	1657	1657	1657	1657	0
367	20240419	144100	75820845	1657	1656	1657	1656	9
368	20240419	144000	75805933	1656	1656	1656	1656	4
369	20240419	143900	75799309	1656	1656	1656	1656	8
370	20240419	143800	75786061	1656	1656	1656	1656	5
371	20240419	143700	75777781	1656	1656	1656	1656	6
372	20240419	143600	75767845	1662	1656	1662	1656	16
373	20240419	143500	75741293	1656	1656	1656	1656	0
374	20240419	143400	75741293	1656	1656	1656	1656	9
375	20240419	143300	75726389	1657	1657	1657	1657	4
376	20240419	143200	75719761	1657	1657	1657	1657	9
377	20240419	143100	75704848	1658	1658	1658	1658	2
378	20240419	143000	75701532	1662	1658	1662	1658	16
379	20240419	142900	75674964	1663	1663	1663	1663	0
380	20240419	142800	75674964	1663	1657	1663	1657	3
381	20240419	142700	75669987	1657	1657	1657	1657	0
382	20240419	142600	75669987	1657	1657	1657	1657	8
383	20240419	142500	75656731	1663	1663	1663	1663	1
384	20240419	142400	75655068	1657	1657	1657	1657	13
385	20240419	142300	75633527	1657	1657	1657	1657	0
386	20240419	142200	75633527	1657	1657	1657	1657	9
387	20240419	142100	75618614	1663	1663	1663	1663	1
388	20240419	142000	75616951	1657	1657	1657	1657	13
389	20240419	141900	75595410	1657	1663	1663	1657	3
390	20240419	141800	75590433	1656	1656	1656	1656	0
391	20240419	141700	75590433	1656	1656	1656	1656	8
392	20240419	141600	75577185	1663	1663	1663	1663	0
393	20240419	141500	75577185	1663	1655	1663	1655	13
394	20240419	141400	75555662	1663	1663	1663	1663	10
395	20240419	141300	75539032	1655	1655	1655	1655	10
396	20240419	141200	75522482	1663	1663	1663	1663	0
397	20240419	141100	75522482	1663	1663	1663	1663	10
398	20240419	141000	75505852	1655	1663	1663	1655	26
399	20240419	140900	75462742	1657	1657	1657	1657	8
400	20240419	140800	75449486	1655	1655	1655	1655	7
401	20240419	140700	75437901	1657	1657	1657	1657	0
402	20240419	140600	75437901	1657	1657	1657	1657	4
403	20240419	140500	75431273	1655	1655	1655	1655	0
404	20240419	140400	75431273	1655	1655	1655	1655	10
405	20240419	140300	75414723	1663	1663	1663	1663	0
406	20240419	140200	75414723	1663	1656	1663	1656	12
407	20240419	140100	75394781	1656	1656	1656	1656	10
408	20240419	140000	75378221	1663	1663	1663	1663	0
409	20240419	135900	75378221	1663	1656	1663	1656	12
410	20240419	135800	75358342	1663	1663	1663	1663	6
411	20240419	135700	75348364	1663	1663	1663	1655	28
412	20240419	135600	75301936	1655	1655	1655	1655	11
413	20240419	135500	75283731	1654	1654	1654	1654	6
414	20240419	135400	75273807	1654	1654	1654	1654	0
415	20240419	135300	75273807	1654	1654	1654	1654	0
416	20240419	135200	75273807	1654	1654	1654	1654	15
417	20240419	135100	75248997	1655	1655	1655	1655	0
418	20240419	135000	75248997	1655	1655	1655	1655	8
419	20240419	134900	75235757	1654	1654	1654	1654	0
420	20240419	134800	75235757	1654	1654	1654	1654	11
421	20240419	134700	75217563	1655	1655	1655	1655	1
422	20240419	134600	75215908	1654	1654	1654	1654	12
423	20240419	134500	75196060	1655	1655	1655	1655	10
424	20240419	134400	75179510	1655	1655	1655	1655	0
425	20240419	134300	75179510	1655	1655	1655	1655	1
426	20240419	134200	75177855	1654	1654	1654	1654	0
427	20240419	134100	75177855	1654	1654	1654	1654	6
428	20240419	134000	75167931	1654	1654	1654	1654	0
429	20240419	133900	75167931	1654	1654	1654	1654	15
430	20240419	133800	75143121	1654	1654	1654	1654	0
431	20240419	133700	75143121	1654	1654	1654	1654	8
432	20240419	133600	75129889	1654	1654	1654	1654	0
433	20240419	133500	75129889	1654	1654	1654	1654	0
434	20240419	133400	75129889	1654	1662	1663	1654	22
435	20240419	133300	75093419	1653	1653	1653	1653	0
436	20240419	133200	75093419	1653	1653	1653	1653	10
437	20240419	133100	75076889	1653	1653	1653	1653	0
438	20240419	133000	75076889	1653	1653	1653	1653	12
439	20240419	132900	75057053	1653	1653	1653	1653	0
440	20240419	132800	75057053	1653	1653	1653	1653	11
441	20240419	132700	75038870	1653	1653	1653	1653	0
442	20240419	132600	75038870	1653	1653	1653	1653	0
443	20240419	132500	75038870	1653	1653	1653	1653	13
444	20240419	132400	75017381	1662	1662	1662	1662	0
445	20240419	132300	75017381	1662	1662	1662	1653	29
446	20240419	132200	74969264	1653	1653	1653	1653	0
447	20240419	132100	74969264	1653	1653	1653	1653	15
448	20240419	132000	74944469	1653	1653	1653	1653	0
449	20240419	131900	74944469	1653	1653	1653	1653	8
450	20240419	131800	74931245	1653	1653	1653	1653	0
451	20240419	131700	74931245	1653	1653	1653	1653	0
452	20240419	131600	74931245	1653	1653	1653	1653	11
453	20240419	131500	74913062	1662	1662	1662	1662	1
454	20240419	131400	74911400	1655	1655	1655	1655	11
455	20240419	131300	74893195	1655	1655	1655	1655	0
456	20240419	131200	74893195	1655	1655	1655	1655	14
457	20240419	131100	74870025	1653	1653	1653	1653	0
458	20240419	131000	74870025	1653	1653	1653	1653	9
459	20240419	130900	74855148	1653	1653	1653	1653	0
460	20240419	130800	74855148	1653	1653	1653	1653	0
461	20240419	130700	74855148	1653	1662	1662	1653	24
462	20240419	130600	74815404	1653	1653	1653	1653	0
463	20240419	130500	74815404	1653	1654	1662	1653	37
464	20240419	130400	74754031	1654	1654	1654	1654	0
465	20240419	130300	74754031	1654	1654	1654	1654	13
466	20240419	130200	74732529	1654	1654	1654	1654	0
467	20240419	130100	74732529	1654	1654	1654	1654	7
468	20240419	130000	74720951	1662	1662	1662	1662	0
469	20240419	125900	74720951	1662	1661	1662	1661	10
470	20240419	125800	74704334	1653	1653	1653	1653	11
471	20240419	125700	74686151	1652	1652	1652	1652	0
472	20240419	125600	74686151	1652	1651	1652	1651	407
473	20240419	125500	74013799	1652	1653	1653	1652	805
474	20240419	125400	72683811	1653	1654	1655	1653	2021
475	20240419	125300	69342639	1654	1654	1654	1654	0
476	20240419	125200	69342639	1654	1654	1654	1654	8
477	20240419	125100	69329407	1654	1654	1654	1654	0
478	20240419	125000	69329407	1654	1654	1654	1654	0
479	20240419	124900	69329407	1654	1654	1654	1654	11
480	20240419	124800	69311213	1655	1655	1655	1655	0
481	20240419	124700	69311213	1655	1655	1655	1655	5
482	20240419	124600	69302938	1654	1654	1654	1654	0
483	20240419	124500	69302938	1654	1654	1654	1654	16
484	20240419	124400	69276474	1654	1654	1654	1654	0
485	20240419	124300	69276474	1654	1654	1654	1654	4
486	20240419	124200	69269858	1661	1661	1661	1661	1
487	20240419	124100	69268197	1653	1653	1653	1653	7
488	20240419	124000	69256626	1661	1654	1661	1654	8
489	20240419	123900	69243387	1654	1654	1654	1654	5
490	20240419	123800	69235117	1653	1653	1653	1653	7
491	20240419	123700	69223546	1662	1662	1662	1662	1
492	20240419	123600	69221884	1652	1652	1652	1652	15
493	20240419	123500	69197104	1652	1652	1652	1652	0
494	20240419	123400	69197104	1652	1652	1652	1652	5
495	20240419	123300	69188844	1652	1652	1652	1652	0
496	20240419	123200	69188844	1652	1652	1652	1652	9
497	20240419	123100	69173976	1662	1662	1662	1662	10
498	20240419	123000	69157356	1651	1651	1651	1651	10
499	20240419	122900	69140846	1662	1662	1662	1662	10
500	20240419	122800	69124226	1661	1651	1661	1651	7812
501	20240419	122700	56148614	1651	1651	1651	1651	0
502	20240419	122600	56148614	1651	1651	1651	1651	7
503	20240419	122500	56137057	1651	1651	1651	1651	0
504	20240419	122400	56137057	1651	1651	1651	1651	15
505	20240419	122300	56112292	1651	1651	1651	1651	0
506	20240419	122200	56112292	1651	1651	1651	1651	5
507	20240419	122100	56104037	1662	1662	1662	1662	0
508	20240419	122000	56104037	1662	1650	1662	1650	140
509	20240419	121900	55872631	1650	1650	1650	1650	0
510	20240419	121800	55872631	1650	1650	1650	1650	9
511	20240419	121700	55857781	1650	1651	1651	1650	1090
512	20240419	121600	54059276	1650	1650	1650	1650	514
513	20240419	121500	53211176	1650	1650	1650	1650	0
514	20240419	121400	53211176	1650	1650	1650	1650	5
515	20240419	121300	53202926	1650	1652	1652	1650	1405
516	20240419	121200	50883600	1653	1653	1653	1653	1
517	20240419	121100	50881947	1652	1652	1652	1652	8
518	20240419	121000	50868731	1652	1652	1652	1652	55
519	20240419	120900	50777871	1653	1653	1653	1653	6
520	20240419	120800	50767953	1652	1652	1652	1652	0
521	20240419	120700	50767953	1652	1652	1652	1652	6
522	20240419	120600	50758041	1652	1652	1652	1652	0
523	20240419	120500	50758041	1652	1652	1652	1652	11
524	20240419	120400	50739869	1652	1652	1652	1652	0
525	20240419	120300	50739869	1652	1652	1652	1652	8
526	20240419	120200	50726653	1662	1662	1662	1662	2
527	20240419	120100	50723329	1662	1652	1662	1652	16
528	20240419	120000	50696887	1652	1652	1652	1652	0
529	20240419	115900	50696887	1652	1652	1652	1652	5
530	20240419	115800	50688627	1652	1652	1652	1652	0
531	20240419	115700	50688627	1652	1652	1652	1652	9
532	20240419	115600	50673759	1652	1652	1652	1652	0
533	20240419	115500	50673759	1652	1652	1652	1652	10
534	20240419	115400	50657239	1651	1651	1651	1651	0
535	20240419	115300	50657239	1651	1651	1651	1651	14
536	20240419	115200	50634125	1651	1651	1651	1651	0
537	20240419	115100	50634125	1651	1651	1651	1651	5
538	20240419	115000	50625870	1651	1651	1651	1651	0
539	20240419	114900	50625870	1651	1651	1651	1651	15
540	20240419	114800	50601105	1651	1651	1651	1651	0
541	20240419	114700	50601105	1651	1662	1662	1651	6
542	20240419	114600	50591188	1654	1654	1654	1653	78
543	20240419	114500	50462244	1674	1674	1674	1674	0
544	20240419	114400	50462244	1674	1654	1674	1654	10
545	20240419	114300	50445684	1675	1657	1675	1657	586
546	20240419	114200	49474177	1651	1651	1651	1651	12
547	20240419	114100	49454365	1651	1651	1651	1651	0
548	20240419	114000	49454365	1651	1651	1651	1651	7
549	20240419	113900	49442808	1657	1657	1657	1657	1
550	20240419	113800	49441151	1650	1657	1657	1650	973
551	20240419	113700	47834169	1657	1657	1657	1657	0
552	20240419	113600	47834169	1657	1658	1658	1657	70
553	20240419	113500	47718119	1658	1658	1658	1658	0
554	20240419	113400	47718119	1658	1658	1658	1658	10
555	20240419	113300	47701539	1658	1658	1658	1658	0
556	20240419	113200	47701539	1658	1660	1660	1658	28
557	20240419	113100	47655111	1659	1661	1661	1659	332
558	20240419	113000	47103986	1660	1661	1661	1660	15
559	20240419	112900	47079085	1660	1660	1660	1660	0
560	20240419	112800	47079085	1660	1660	1660	1660	2205
561	20240419	112700	43418785	1661	1661	1661	1661	190
562	20240419	112600	43103195	1661	1661	1661	1661	10
563	20240419	112500	43086585	1671	1663	1671	1661	701
564	20240419	112400	41921511	1663	1671	1671	1663	10
565	20240419	112300	41904873	1663	1670	1670	1663	11012
566	20240419	112200	23556972	1671	1671	1680	1671	248
567	20240419	112100	23142474	1668	1668	1668	1668	6
568	20240419	112000	23132466	1668	1668	1668	1668	1039
569	20240419	111900	21399414	1668	1670	1670	1668	475
570	20240419	111800	20606431	1670	1670	1670	1670	0
571	20240419	111700	20606431	1670	1671	1671	1670	242
572	20240419	111600	20202054	1671	1671	1671	1671	300
573	20240419	111500	19700754	1671	1671	1671	1671	11
574	20240419	111400	19682373	1671	1671	1671	1671	0
575	20240419	111300	19682373	1671	1671	1671	1671	708
576	20240419	111200	18499305	1682	1682	1682	1682	0
577	20240419	111100	18499305	1682	1671	1682	1671	24
578	20240419	111000	18459091	1671	1671	1671	1671	0
579	20240419	110900	18459091	1671	1671	1671	1671	6
580	20240419	110800	18449065	1671	1671	1671	1671	0
581	20240419	110700	18449065	1671	1671	1671	1671	14
582	20240419	110600	18425671	1682	1671	1682	1671	328
583	20240419	110500	17877374	1671	1671	1671	1671	5
584	20240419	110400	17869019	1671	1671	1671	1671	10
585	20240419	110300	17852309	1671	1671	1671	1671	11
586	20240419	110200	17833928	1671	1671	1671	1671	0
587	20240419	110100	17833928	1671	1671	1671	1671	1008
588	20240419	110000	16149560	1671	1681	1681	1671	22
589	20240419	105900	16112788	1671	1682	1683	1671	114
590	20240419	105800	15921138	1683	1670	1683	1670	170
591	20240419	105700	15637067	1669	1669	1670	1669	12
592	20240419	105600	15617038	1669	1668	1669	1668	1001
593	20240419	105500	13947369	1668	1670	1670	1668	1084
594	20240419	105400	12138107	1670	1670	1670	1669	32
595	20240419	105300	12084674	1670	1670	1670	1670	60
596	20240419	105200	11984474	1670	1683	1683	1670	15
597	20240419	105100	11959411	1682	1682	1682	1682	1
598	20240419	105000	11957729	1670	1670	1670	1670	5
599	20240419	104900	11949379	1670	1670	1670	1670	0
600	20240419	104800	11949379	1670	1670	1670	1670	14
601	20240419	104700	11925999	1689	1689	1689	1689	0
602	20240419	104600	11925999	1689	1670	1689	1670	16
603	20240419	104500	11899089	1671	1671	1671	1671	0
604	20240419	104400	11899089	1671	1671	1671	1670	466
605	20240419	104300	11120857	1692	1692	1692	1692	0
606	20240419	104200	11120857	1692	1671	1692	1671	8
607	20240419	104100	11107468	1671	1671	1671	1671	0
608	20240419	104000	11107468	1671	1671	1671	1671	14
609	20240419	103900	11084074	1693	1692	1693	1692	4
610	20240419	103800	11077305	1670	1670	1670	1670	5
611	20240419	103700	11068955	1670	1670	1670	1670	0
612	20240419	103600	11068955	1670	1670	1670	1670	12
613	20240419	103500	11048915	1670	1670	1670	1670	0
614	20240419	103400	11048915	1670	1670	1670	1670	8
615	20240419	103300	11035555	1692	1692	1692	1692	1
616	20240419	103200	11033863	1670	1692	1692	1670	11
617	20240419	103100	11015471	1670	1670	1670	1670	0
618	20240419	103000	11015471	1670	1670	1670	1670	509
619	20240419	102900	10165441	1692	1670	1692	1670	14
620	20240419	102800	10142039	1692	1692	1692	1692	0
621	20240419	102700	10142039	1692	1671	1692	1671	16
622	20240419	102600	10115093	1692	1692	1692	1692	0
623	20240419	102500	10115093	1692	1671	1692	1671	13
624	20240419	102400	10093349	1693	1693	1693	1693	0
625	20240419	102300	10093349	1693	1670	1693	1670	28
626	20240419	102200	10046148	1692	1692	1692	1692	1
627	20240419	102100	10044456	1670	1670	1670	1670	413
628	20240419	102000	9354746	1670	1670	1670	1670	709
629	20240419	101900	8170716	1668	1668	1668	1668	6
630	20240419	101800	8160708	1668	1668	1668	1668	20
631	20240419	101700	8127348	1668	1668	1668	1668	13
632	20240419	101600	8105664	1669	1669	1669	1669	0
633	20240419	101500	8105664	1669	1670	1670	1669	276
634	20240419	101400	7644999	1693	1671	1693	1671	20
635	20240419	101300	7611386	1671	1671	1671	1671	1
636	20240419	101200	7609715	1693	1670	1693	1670	10
637	20240419	101100	7592923	1670	1688	1688	1670	4
638	20240419	101000	7586225	1669	1669	1669	1669	0
639	20240419	100900	7586225	1669	1669	1669	1669	12
640	20240419	100800	7566197	1693	1670	1693	1670	4
641	20240419	100700	7559471	1670	1693	1693	1670	6
642	20240419	100600	7549428	1684	1684	1684	1684	20
643	20240419	100500	7515748	1669	1669	1669	1669	12
644	20240419	100400	7495720	1694	1693	1694	1693	15
645	20240419	100300	7470316	1668	1668	1668	1668	7
646	20240419	100200	7458640	1668	1668	1668	1668	11
647	20240419	100100	7440292	1667	1667	1667	1667	0
648	20240419	100000	7440292	1667	1667	1667	1667	9
649	20240419	095900	7425289	1693	1693	1693	1693	5
650	20240419	095800	7416824	1667	1667	1667	1667	10
651	20240419	095700	7400154	1692	1692	1692	1692	0
652	20240419	095600	7400154	1692	1666	1692	1666	19
653	20240419	095500	7368249	1667	1681	1683	1667	450
654	20240419	095400	6615789	1681	1681	1681	1667	73
655	20240419	095300	6493267	1681	1680	1681	1680	10
656	20240419	095200	6476466	1666	1666	1666	1666	6
657	20240419	095100	6466470	1667	1667	1667	1667	5
658	20240419	095000	6458135	1666	1667	1667	1666	172
659	20240419	094900	6171574	1681	1681	1681	1681	0
660	20240419	094800	6171574	1681	1666	1681	1666	26
661	20240419	094700	6127989	1666	1668	1668	1666	2554
662	20240419	094600	1870509	1668	1668	1668	1668	12
663	20240419	094500	1850493	1682	1682	1682	1682	0
664	20240419	094400	1850493	1682	1668	1682	1668	17
665	20240419	094300	1821997	1668	1668	1668	1668	0
666	20240419	094200	1821997	1668	1668	1668	1668	13
667	20240419	094100	1800313	1668	1668	1668	1668	0
668	20240419	094000	1800313	1668	1668	1668	1668	206
669	20240419	093900	1456705	1668	1668	1668	1668	0
670	20240419	093800	1456705	1668	1668	1668	1668	10
671	20240419	093700	1440025	1682	1668	1682	1668	20
672	20240419	093600	1406525	1680	1682	1682	1680	8
673	20240419	093500	1393083	1682	1669	1682	1669	14
674	20240419	093400	1369698	1682	1669	1682	1669	20
675	20240419	093300	1336155	1669	1668	1669	1668	10
676	20240419	093200	1319474	1668	1668	1668	1668	0
677	20240419	093100	1319474	1668	1669	1669	1668	3
678	20240419	093000	1314469	1669	1669	1669	1669	0
679	20240419	092900	1314469	1669	1669	1669	1669	0
680	20240419	092800	1314469	1669	1669	1669	1669	9
681	20240419	092700	1299448	1682	1682	1682	1682	0
682	20240419	092600	1299448	1682	1682	1682	1682	0
683	20240419	092500	1299448	1682	1682	1682	1682	0
684	20240419	092400	1299448	1682	1682	1682	1682	0
685	20240419	092300	1299448	1682	1681	1682	1681	10
686	20240419	092200	1282630	1667	1667	1667	1667	0
687	20240419	092100	1282630	1667	1670	1670	1667	157
688	20240419	092000	1020881	1682	1681	1682	1681	20
689	20240419	091900	987242	1667	1667	1667	1667	0
690	20240419	091800	987242	1667	1667	1667	1667	1
691	20240419	091700	985575	1667	1667	1667	1667	5
692	20240419	091600	977240	1667	1673	1673	1667	264
693	20240419	091500	536621	1672	1672	1672	1672	135
694	20240419	091400	310901	1673	1678	1678	1673	48
695	20240419	091300	230472	1679	1679	1679	1679	0
696	20240419	091200	230472	1679	1679	1679	1679	4
697	20240419	091100	223756	1680	1680	1680	1680	0
698	20240419	091000	223756	1680	1680	1680	1680	0
699	20240419	090900	223756	1680	1680	1680	1680	0
700	20240419	090800	223756	1680	1680	1680	1680	0
701	20240419	090700	223756	1680	1680	1680	1680	0
702	20240419	090600	223756	1680	1680	1680	1680	13
703	20240419	090500	201916	1681	1681	1681	1681	0
704	20240419	090400	201916	1681	1681	1681	1681	0
705	20240419	090300	201916	1681	1681	1681	1681	1
706	20240419	090200	200235	1681	1681	1681	1681	0
707	20240419	090100	200235	1681	1682	1682	1681	6
708	20240419	090000	190145	1682	1683	1683	1682	113