KissMeData/090370/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194600	10808716	1838	1838	1838	1838	12
3	20240417	194500	10808716	1838	1838	1838	1838	0
4	20240417	194400	10808716	1838	1838	1838	1838	0
5	20240417	194300	10808716	1838	1838	1838	1838	0
6	20240417	194200	10808716	1838	1838	1838	1838	0
7	20240417	194100	10808716	1838	1838	1838	1838	0
8	20240417	194000	10808716	1838	1838	1838	1838	0
9	20240417	193900	10808716	1838	1838	1838	1838	0
10	20240417	193800	10808716	1838	1838	1838	1838	0
11	20240417	193700	10808716	1838	1838	1838	1838	0
12	20240417	193600	10808716	1838	1838	1838	1838	0
13	20240417	193500	10808716	1838	1838	1838	1838	0
14	20240417	193400	10808716	1838	1838	1838	1838	0
15	20240417	193300	10808716	1838	1838	1838	1838	0
16	20240417	193200	10808716	1838	1838	1838	1838	0
17	20240417	193100	10808716	1838	1838	1838	1838	0
18	20240417	193000	10808716	1838	1838	1838	1838	0
19	20240417	192900	10808716	1838	1838	1838	1838	0
20	20240417	192800	10808716	1838	1838	1838	1838	0
21	20240417	192700	10808716	1838	1838	1838	1838	0
22	20240417	192600	10808716	1838	1838	1838	1838	0
23	20240417	192500	10808716	1838	1838	1838	1838	0
24	20240417	192400	10808716	1838	1838	1838	1838	0
25	20240417	192300	10808716	1838	1838	1838	1838	0
26	20240417	192200	10808716	1838	1838	1838	1838	0
27	20240417	192100	10808716	1838	1838	1838	1838	0
28	20240417	192000	10808716	1838	1838	1838	1838	0
29	20240417	191900	10808716	1838	1838	1838	1838	0
30	20240417	191800	10808716	1838	1838	1838	1838	0
31	20240417	191700	10808716	1838	1838	1838	1838	0
32	20240417	191600	10808716	1838	1838	1838	1838	12
33	20240417	191500	10808716	1838	1838	1838	1838	0
34	20240417	191400	10808716	1838	1838	1838	1838	0
35	20240417	191300	10808716	1838	1838	1838	1838	0
36	20240417	191200	10808716	1838	1838	1838	1838	0
37	20240417	191100	10808716	1838	1838	1838	1838	0
38	20240417	191000	10808716	1838	1838	1838	1838	0
39	20240417	190900	10808716	1838	1838	1838	1838	0
40	20240417	190800	10808716	1838	1838	1838	1838	0
41	20240417	190700	10808716	1838	1838	1838	1838	0
42	20240417	190600	10808716	1838	1838	1838	1838	0
43	20240417	190500	10808716	1838	1838	1838	1838	0
44	20240417	190400	10808716	1838	1838	1838	1838	0
45	20240417	190300	10808716	1838	1838	1838	1838	0
46	20240417	190200	10808716	1838	1838	1838	1838	0
47	20240417	190100	10808716	1838	1838	1838	1838	0
48	20240417	190000	10808716	1838	1838	1838	1838	0
49	20240417	185900	10808716	1838	1838	1838	1838	0
50	20240417	185800	10808716	1838	1838	1838	1838	0
51	20240417	185700	10808716	1838	1838	1838	1838	0
52	20240417	185600	10808716	1838	1838	1838	1838	0
53	20240417	185500	10808716	1838	1838	1838	1838	0
54	20240417	185400	10808716	1838	1838	1838	1838	0
55	20240417	185300	10808716	1838	1838	1838	1838	0
56	20240417	185200	10808716	1838	1838	1838	1838	0
57	20240417	185100	10808716	1838	1838	1838	1838	0
58	20240417	185000	10808716	1838	1838	1838	1838	0
59	20240417	184900	10808716	1838	1838	1838	1838	0
60	20240417	184800	10808716	1838	1838	1838	1838	0
61	20240417	184700	10808716	1838	1838	1838	1838	0
62	20240417	184600	10808716	1838	1838	1838	1838	12
63	20240417	184500	10808716	1838	1838	1838	1838	0
64	20240417	184400	10808716	1838	1838	1838	1838	0
65	20240417	184300	10808716	1838	1838	1838	1838	0
66	20240417	184200	10808716	1838	1838	1838	1838	0
67	20240417	184100	10808716	1838	1838	1838	1838	0
68	20240417	184000	10808716	1838	1838	1838	1838	0
69	20240417	183900	10808716	1838	1838	1838	1838	0
70	20240417	183800	10808716	1838	1838	1838	1838	0
71	20240417	183700	10808716	1838	1838	1838	1838	0
72	20240417	183600	10808716	1838	1838	1838	1838	0
73	20240417	183500	10808716	1838	1838	1838	1838	0
74	20240417	183400	10808716	1838	1838	1838	1838	0
75	20240417	183300	10808716	1838	1838	1838	1838	0
76	20240417	183200	10808716	1838	1838	1838	1838	0
77	20240417	183100	10808716	1838	1838	1838	1838	0
78	20240417	183000	10808716	1838	1838	1838	1838	0
79	20240417	182900	10808716	1838	1838	1838	1838	0
80	20240417	182800	10808716	1838	1838	1838	1838	0
81	20240417	182700	10808716	1838	1838	1838	1838	0
82	20240417	182600	10808716	1838	1838	1838	1838	0
83	20240417	182500	10808716	1838	1838	1838	1838	0
84	20240417	182400	10808716	1838	1838	1838	1838	0
85	20240417	182300	10808716	1838	1838	1838	1838	0
86	20240417	182200	10808716	1838	1838	1838	1838	0
87	20240417	182100	10808716	1838	1838	1838	1838	0
88	20240417	182000	10808716	1838	1838	1838	1838	0
89	20240417	181900	10808716	1838	1838	1838	1838	0
90	20240417	181800	10808716	1838	1838	1838	1838	0
91	20240417	181700	10808716	1838	1838	1838	1838	0
92	20240417	181600	10808716	1838	1838	1838	1838	12
93	20240417	181500	10808716	1838	1838	1838	1838	0
94	20240417	181400	10808716	1838	1838	1838	1838	0
95	20240417	181300	10808716	1838	1838	1838	1838	0
96	20240417	181200	10808716	1838	1838	1838	1838	0
97	20240417	181100	10808716	1838	1838	1838	1838	0
98	20240417	181000	10808716	1838	1838	1838	1838	0
99	20240417	180900	10808716	1838	1838	1838	1838	0
100	20240417	180800	10808716	1838	1838	1838	1838	0
101	20240417	180700	10808716	1838	1838	1838	1838	0
102	20240417	180600	10808716	1838	1838	1838	1838	0
103	20240417	180500	10808716	1838	1838	1838	1838	0
104	20240417	180400	10808716	1838	1838	1838	1838	0
105	20240417	180300	10808716	1838	1838	1838	1838	0
106	20240417	180200	10808716	1838	1838	1838	1838	0
107	20240417	180100	10808716	1838	1838	1838	1838	0
108	20240417	180000	10808716	1838	1838	1838	1838	0
109	20240417	175900	10808716	1838	1838	1838	1838	0
110	20240417	175800	10808716	1838	1838	1838	1838	0
111	20240417	175700	10808716	1838	1838	1838	1838	0
112	20240417	175600	10808716	1838	1838	1838	1838	0
113	20240417	175500	10808716	1838	1838	1838	1838	0
114	20240417	175400	10808716	1838	1838	1838	1838	0
115	20240417	175300	10808716	1838	1838	1838	1838	0
116	20240417	175200	10808716	1838	1838	1838	1838	0
117	20240417	175100	10808716	1838	1838	1838	1838	0
118	20240417	175000	10808716	1838	1838	1838	1838	0
119	20240417	174900	10808716	1838	1838	1838	1838	0
120	20240417	174800	10808716	1838	1838	1838	1838	0
121	20240417	174700	10808716	1838	1838	1838	1838	0
122	20240417	174600	10808716	1838	1838	1838	1838	12
123	20240417	174500	10808716	1838	1838	1838	1838	0
124	20240417	174400	10808716	1838	1838	1838	1838	0
125	20240417	174300	10808716	1838	1838	1838	1838	0
126	20240417	174200	10808716	1838	1838	1838	1838	0
127	20240417	174100	10808716	1838	1838	1838	1838	0
128	20240417	174000	10808716	1838	1838	1838	1838	0
129	20240417	173900	10808716	1838	1838	1838	1838	0
130	20240417	173800	10808716	1838	1838	1838	1838	0
131	20240417	173700	10808716	1838	1838	1838	1838	0
132	20240417	173600	10808716	1838	1838	1838	1838	0
133	20240417	173500	10808716	1838	1838	1838	1838	0
134	20240417	173400	10808716	1838	1838	1838	1838	0
135	20240417	173300	10808716	1838	1838	1838	1838	0
136	20240417	173200	10808716	1838	1838	1838	1838	0
137	20240417	173100	10808716	1838	1838	1838	1838	0
138	20240417	173000	10808716	1838	1838	1838	1838	0
139	20240417	172900	10808716	1838	1838	1838	1838	0
140	20240417	172800	10808716	1838	1838	1838	1838	0
141	20240417	172700	10808716	1838	1838	1838	1838	0
142	20240417	172600	10808716	1838	1838	1838	1838	0
143	20240417	172500	10808716	1838	1838	1838	1838	0
144	20240417	172400	10808716	1838	1838	1838	1838	0
145	20240417	172300	10808716	1838	1838	1838	1838	0
146	20240417	172200	10808716	1838	1838	1838	1838	0
147	20240417	172100	10808716	1838	1838	1838	1838	0
148	20240417	172000	10808716	1838	1838	1838	1838	0
149	20240417	171900	10808716	1838	1838	1838	1838	0
150	20240417	171800	10808716	1838	1838	1838	1838	0
151	20240417	171700	10808716	1838	1838	1838	1838	0
152	20240417	171600	10808716	1838	1838	1838	1838	12
153	20240417	171500	10808716	1838	1838	1838	1838	0
154	20240417	171400	10808716	1838	1838	1838	1838	0
155	20240417	171300	10808716	1838	1838	1838	1838	0
156	20240417	171200	10808716	1838	1838	1838	1838	0
157	20240417	171100	10808716	1838	1838	1838	1838	0
158	20240417	171000	10808716	1838	1838	1838	1838	0
159	20240417	170900	10808716	1838	1838	1838	1838	0
160	20240417	170800	10808716	1838	1838	1838	1838	0
161	20240417	170700	10808716	1838	1838	1838	1838	0
162	20240417	170600	10808716	1838	1838	1838	1838	0
163	20240417	170500	10808716	1838	1838	1838	1838	0
164	20240417	170400	10808716	1838	1838	1838	1838	0
165	20240417	170300	10808716	1838	1838	1838	1838	0
166	20240417	170200	10808716	1838	1838	1838	1838	0
167	20240417	170100	10808716	1838	1838	1838	1838	0
168	20240417	170000	10808716	1838	1838	1838	1838	0
169	20240417	165900	10808716	1838	1838	1838	1838	0
170	20240417	165800	10808716	1838	1838	1838	1838	0
171	20240417	165700	10808716	1838	1838	1838	1838	0
172	20240417	165600	10808716	1838	1838	1838	1838	0
173	20240417	165500	10808716	1838	1838	1838	1838	0
174	20240417	165400	10808716	1838	1838	1838	1838	0
175	20240417	165300	10808716	1838	1838	1838	1838	0
176	20240417	165200	10808716	1838	1838	1838	1838	0
177	20240417	165100	10808716	1838	1838	1838	1838	0
178	20240417	165000	10808716	1838	1838	1838	1838	0
179	20240417	164900	10808716	1838	1838	1838	1838	0
180	20240417	164800	10808716	1838	1838	1838	1838	0
181	20240417	164700	10808716	1838	1838	1838	1838	0
182	20240417	164600	10808716	1838	1838	1838	1838	12
183	20240417	164500	10808716	1838	1838	1838	1838	0
184	20240417	164400	10808716	1838	1838	1838	1838	0
185	20240417	164300	10808716	1838	1838	1838	1838	0
186	20240417	164200	10808716	1838	1838	1838	1838	0
187	20240417	164100	10808716	1838	1838	1838	1838	0
188	20240417	164000	10808716	1838	1838	1838	1838	0
189	20240417	163900	10808716	1838	1838	1838	1838	0
190	20240417	163800	10808716	1838	1838	1838	1838	0
191	20240417	163700	10808716	1838	1838	1838	1838	0
192	20240417	163600	10808716	1838	1838	1838	1838	0
193	20240417	163500	10808716	1838	1838	1838	1838	0
194	20240417	163400	10808716	1838	1838	1838	1838	0
195	20240417	163300	10808716	1838	1838	1838	1838	0
196	20240417	163200	10808716	1838	1838	1838	1838	0
197	20240417	163100	10808716	1838	1838	1838	1838	0
198	20240417	163000	10808716	1838	1838	1838	1838	0
199	20240417	162900	10808716	1838	1838	1838	1838	0
200	20240417	162800	10808716	1838	1838	1838	1838	0
201	20240417	162700	10808716	1838	1838	1838	1838	0
202	20240417	162600	10808716	1838	1838	1838	1838	0
203	20240417	162500	10808716	1838	1838	1838	1838	0
204	20240417	162400	10808716	1838	1838	1838	1838	0
205	20240417	162300	10808716	1838	1838	1838	1838	0
206	20240417	162200	10808716	1838	1838	1838	1838	0
207	20240417	162100	10808716	1838	1838	1838	1838	0
208	20240417	162000	10808716	1838	1838	1838	1838	0
209	20240417	161900	10808716	1838	1838	1838	1838	0
210	20240417	161800	10808716	1838	1838	1838	1838	0
211	20240417	161700	10808716	1838	1838	1838	1838	0
212	20240417	161600	10808716	1838	1838	1838	1838	12
213	20240417	161500	10808716	1838	1838	1838	1838	0
214	20240417	161400	10808716	1838	1838	1838	1838	0
215	20240417	161300	10808716	1838	1838	1838	1838	0
216	20240417	161200	10808716	1838	1838	1838	1838	0
217	20240417	161100	10808716	1838	1838	1838	1838	0
218	20240417	161000	10808716	1838	1838	1838	1838	0
219	20240417	160900	10808716	1838	1838	1838	1838	0
220	20240417	160800	10808716	1838	1838	1838	1838	0
221	20240417	160700	10808716	1838	1838	1838	1838	0
222	20240417	160600	10808716	1838	1838	1838	1838	0
223	20240417	160500	10808716	1838	1838	1838	1838	0
224	20240417	160400	10808716	1838	1838	1838	1838	0
225	20240417	160300	10808716	1838	1838	1838	1838	0
226	20240417	160200	10808716	1838	1838	1838	1838	0
227	20240417	160100	10808716	1838	1838	1838	1838	0
228	20240417	160000	10808716	1838	1838	1838	1838	0
229	20240417	155900	10808716	1838	1838	1838	1838	0
230	20240417	155800	10808716	1838	1838	1838	1838	0
231	20240417	155700	10808716	1838	1838	1838	1838	0
232	20240417	155600	10808716	1838	1838	1838	1838	0
233	20240417	155500	10808716	1838	1838	1838	1838	0
234	20240417	155400	10808716	1838	1838	1838	1838	0
235	20240417	155300	10808716	1838	1838	1838	1838	0
236	20240417	155200	10808716	1838	1838	1838	1838	0
237	20240417	155100	10808716	1838	1838	1838	1838	0
238	20240417	155000	10808716	1838	1838	1838	1838	0
239	20240417	154900	10808716	1838	1838	1838	1838	0
240	20240417	154800	10808716	1838	1838	1838	1838	0
241	20240417	154700	10808716	1838	1838	1838	1838	0
242	20240417	154600	10808716	1838	1838	1838	1838	12
243	20240417	154500	10808716	1838	1838	1838	1838	0
244	20240417	154400	10808716	1838	1838	1838	1838	0
245	20240417	154300	10808716	1838	1838	1838	1838	0
246	20240417	154200	10808716	1838	1838	1838	1838	0
247	20240417	154100	10808716	1838	1838	1838	1838	0
248	20240417	154000	10808716	1838	1838	1838	1838	0
249	20240417	153900	10808716	1838	1838	1838	1838	0
250	20240417	153800	10808716	1838	1838	1838	1838	0
251	20240417	153700	10808716	1838	1838	1838	1838	0
252	20240417	153600	10808716	1838	1838	1838	1838	0
253	20240417	153500	10808716	1838	1838	1838	1838	0
254	20240417	153400	10808716	1838	1838	1838	1838	0
255	20240417	153300	10808716	1838	1838	1838	1838	0
256	20240417	153200	10808716	1838	1838	1838	1838	0
257	20240417	153100	10808716	1838	1838	1838	1838	0
258	20240417	153000	10808716	1838	1838	1838	1838	12
259	20240417	152900	10786660	1821	1821	1821	1821	0
260	20240417	152800	10786660	1821	1821	1821	1821	0
261	20240417	152700	10786660	1821	1821	1821	1821	0
262	20240417	152600	10786660	1821	1821	1821	1821	0
263	20240417	152500	10786660	1821	1821	1821	1821	0
264	20240417	152400	10786660	1821	1821	1821	1821	0
265	20240417	152300	10786660	1821	1821	1821	1821	0
266	20240417	152200	10786660	1821	1821	1821	1821	0
267	20240417	152100	10786660	1821	1821	1821	1821	0
268	20240417	152000	10786660	1821	1821	1821	1821	0
269	20240417	151900	10786660	1821	1821	1821	1821	10
270	20240417	151800	10768450	1821	1821	1821	1821	0
271	20240417	151700	10768450	1821	1821	1821	1821	0
272	20240417	151600	10768450	1821	1821	1821	1821	6
273	20240417	151500	10757524	1838	1838	1838	1838	0
274	20240417	151400	10757524	1838	1838	1838	1838	0
275	20240417	151300	10757524	1838	1838	1838	1838	0
276	20240417	151200	10757524	1838	1838	1838	1838	0
277	20240417	151100	10757524	1838	1838	1838	1838	0
278	20240417	151000	10757524	1838	1838	1838	1838	0
279	20240417	150900	10757524	1838	1838	1838	1838	0
280	20240417	150800	10757524	1838	1838	1838	1838	0
281	20240417	150700	10757524	1838	1838	1838	1838	0
282	20240417	150600	10757524	1838	1838	1838	1838	0
283	20240417	150500	10757524	1838	1838	1838	1838	0
284	20240417	150400	10757524	1838	1838	1838	1838	0
285	20240417	150300	10757524	1838	1838	1838	1838	1
286	20240417	150200	10755686	1821	1821	1821	1821	0
287	20240417	150100	10755686	1821	1821	1821	1821	90
288	20240417	150000	10591796	1822	1822	1822	1822	0
289	20240417	145900	10591796	1822	1824	1824	1822	201
290	20240417	145800	10225497	1838	1838	1838	1838	0
291	20240417	145700	10225497	1838	1838	1838	1838	0
292	20240417	145600	10225497	1838	1838	1838	1838	0
293	20240417	145500	10225497	1838	1838	1838	1838	0
294	20240417	145400	10225497	1838	1838	1838	1838	0
295	20240417	145300	10225497	1838	1838	1838	1838	0
296	20240417	145200	10225497	1838	1838	1838	1838	0
297	20240417	145100	10225497	1838	1838	1838	1838	0
298	20240417	145000	10225497	1838	1838	1838	1838	0
299	20240417	144900	10225497	1838	1838	1838	1838	0
300	20240417	144800	10225497	1838	1838	1838	1838	0
301	20240417	144700	10225497	1838	1838	1838	1838	0
302	20240417	144600	10225497	1838	1838	1838	1838	1
303	20240417	144500	10223659	1824	1824	1824	1824	0
304	20240417	144400	10223659	1824	1824	1824	1824	0
305	20240417	144300	10223659	1824	1824	1824	1824	0
306	20240417	144200	10223659	1824	1824	1824	1824	0
307	20240417	144100	10223659	1824	1824	1824	1824	0
308	20240417	144000	10223659	1824	1824	1824	1824	0
309	20240417	143900	10223659	1824	1824	1824	1824	0
310	20240417	143800	10223659	1824	1825	1825	1824	90
311	20240417	143700	10059473	1839	1839	1839	1839	0
312	20240417	143600	10059473	1839	1839	1839	1839	0
313	20240417	143500	10059473	1839	1839	1839	1839	0
314	20240417	143400	10059473	1839	1839	1839	1839	0
315	20240417	143300	10059473	1839	1839	1839	1839	100
316	20240417	143200	9875573	1839	1839	1839	1839	0
317	20240417	143100	9875573	1839	1839	1839	1839	100
318	20240417	143000	9691673	1839	1839	1839	1839	0
319	20240417	142900	9691673	1839	1839	1839	1839	0
320	20240417	142800	9691673	1839	1839	1839	1839	0
321	20240417	142700	9691673	1839	1839	1839	1839	0
322	20240417	142600	9691673	1839	1839	1839	1839	0
323	20240417	142500	9691673	1839	1839	1839	1839	0
324	20240417	142400	9691673	1839	1839	1839	1839	0
325	20240417	142300	9691673	1839	1839	1839	1839	0
326	20240417	142200	9691673	1839	1839	1839	1839	0
327	20240417	142100	9691673	1839	1839	1839	1839	0
328	20240417	142000	9691673	1839	1839	1839	1839	0
329	20240417	141900	9691673	1839	1839	1839	1839	0
330	20240417	141800	9691673	1839	1839	1839	1839	0
331	20240417	141700	9691673	1839	1839	1839	1839	0
332	20240417	141600	9691673	1839	1839	1839	1839	0
333	20240417	141500	9691673	1839	1839	1839	1839	0
334	20240417	141400	9691673	1839	1839	1839	1839	0
335	20240417	141300	9691673	1839	1839	1839	1839	1
336	20240417	141200	9689834	1839	1839	1839	1839	0
337	20240417	141100	9689834	1839	1839	1839	1839	0
338	20240417	141000	9689834	1839	1839	1839	1839	0
339	20240417	140900	9689834	1839	1839	1839	1839	0
340	20240417	140800	9689834	1839	1839	1839	1839	0
341	20240417	140700	9689834	1839	1839	1839	1839	1
342	20240417	140600	9687995	1839	1839	1839	1839	0
343	20240417	140500	9687995	1839	1839	1839	1839	0
344	20240417	140400	9687995	1839	1839	1839	1839	0
345	20240417	140300	9687995	1839	1839	1839	1839	0
346	20240417	140200	9687995	1839	1839	1839	1839	0
347	20240417	140100	9687995	1839	1839	1839	1839	0
348	20240417	140000	9687995	1839	1839	1839	1839	0
349	20240417	135900	9687995	1839	1839	1839	1839	0
350	20240417	135800	9687995	1839	1839	1839	1839	0
351	20240417	135700	9687995	1839	1839	1839	1839	0
352	20240417	135600	9687995	1839	1839	1839	1839	0
353	20240417	135500	9687995	1839	1839	1839	1839	0
354	20240417	135400	9687995	1839	1839	1839	1839	0
355	20240417	135300	9687995	1839	1839	1839	1839	0
356	20240417	135200	9687995	1839	1839	1839	1839	0
357	20240417	135100	9687995	1839	1839	1839	1839	0
358	20240417	135000	9687995	1839	1839	1839	1839	0
359	20240417	134900	9687995	1839	1839	1839	1839	0
360	20240417	134800	9687995	1839	1839	1839	1839	0
361	20240417	134700	9687995	1839	1839	1839	1839	0
362	20240417	134600	9687995	1839	1839	1839	1839	0
363	20240417	134500	9687995	1839	1839	1839	1839	0
364	20240417	134400	9687995	1839	1839	1839	1839	0
365	20240417	134300	9687995	1839	1839	1839	1839	0
366	20240417	134200	9687995	1839	1839	1839	1839	0
367	20240417	134100	9687995	1839	1839	1839	1839	0
368	20240417	134000	9687995	1839	1839	1839	1839	0
369	20240417	133900	9687995	1839	1839	1839	1839	0
370	20240417	133800	9687995	1839	1839	1839	1839	0
371	20240417	133700	9687995	1839	1839	1839	1839	0
372	20240417	133600	9687995	1839	1839	1839	1839	0
373	20240417	133500	9687995	1839	1839	1839	1839	0
374	20240417	133400	9687995	1839	1839	1839	1839	0
375	20240417	133300	9687995	1839	1839	1839	1839	0
376	20240417	133200	9687995	1839	1839	1839	1839	0
377	20240417	133100	9687995	1839	1839	1839	1839	0
378	20240417	133000	9687995	1839	1839	1839	1839	0
379	20240417	132900	9687995	1839	1839	1839	1839	0
380	20240417	132800	9687995	1839	1839	1839	1839	1
381	20240417	132700	9686156	1825	1825	1825	1825	0
382	20240417	132600	9686156	1825	1825	1825	1825	0
383	20240417	132500	9686156	1825	1825	1825	1825	0
384	20240417	132400	9686156	1825	1825	1825	1825	0
385	20240417	132300	9686156	1825	1825	1825	1825	0
386	20240417	132200	9686156	1825	1825	1825	1825	20
387	20240417	132100	9649656	1841	1841	1841	1841	0
388	20240417	132000	9649656	1841	1841	1841	1841	0
389	20240417	131900	9649656	1841	1841	1841	1841	0
390	20240417	131800	9649656	1841	1841	1841	1841	0
391	20240417	131700	9649656	1841	1841	1841	1841	0
392	20240417	131600	9649656	1841	1841	1841	1841	0
393	20240417	131500	9649656	1841	1841	1841	1841	0
394	20240417	131400	9649656	1841	1841	1841	1841	0
395	20240417	131300	9649656	1841	1841	1841	1841	0
396	20240417	131200	9649656	1841	1841	1841	1841	0
397	20240417	131100	9649656	1841	1841	1841	1841	0
398	20240417	131000	9649656	1841	1841	1841	1841	0
399	20240417	130900	9649656	1841	1841	1841	1841	0
400	20240417	130800	9649656	1841	1841	1841	1841	5
401	20240417	130700	9640451	1841	1841	1841	1841	0
402	20240417	130600	9640451	1841	1841	1841	1841	0
403	20240417	130500	9640451	1841	1841	1841	1841	0
404	20240417	130400	9640451	1841	1841	1841	1841	1
405	20240417	130300	9638610	1825	1825	1825	1825	0
406	20240417	130200	9638610	1825	1825	1825	1825	0
407	20240417	130100	9638610	1825	1825	1825	1825	0
408	20240417	130000	9638610	1825	1826	1826	1825	50
409	20240417	125900	9547340	1843	1843	1843	1843	0
410	20240417	125800	9547340	1843	1843	1843	1843	0
411	20240417	125700	9547340	1843	1843	1843	1843	0
412	20240417	125600	9547340	1843	1843	1843	1843	0
413	20240417	125500	9547340	1843	1843	1843	1843	0
414	20240417	125400	9547340	1843	1843	1843	1843	0
415	20240417	125300	9547340	1843	1843	1843	1843	0
416	20240417	125200	9547340	1843	1843	1843	1843	0
417	20240417	125100	9547340	1843	1843	1843	1843	0
418	20240417	125000	9547340	1843	1843	1843	1843	0
419	20240417	124900	9547340	1843	1843	1843	1843	0
420	20240417	124800	9547340	1843	1843	1843	1843	0
421	20240417	124700	9547340	1843	1843	1843	1843	0
422	20240417	124600	9547340	1843	1843	1843	1843	0
423	20240417	124500	9547340	1843	1843	1843	1843	0
424	20240417	124400	9547340	1843	1843	1843	1843	0
425	20240417	124300	9547340	1843	1843	1843	1843	0
426	20240417	124200	9547340	1843	1843	1843	1843	0
427	20240417	124100	9547340	1843	1843	1843	1843	0
428	20240417	124000	9547340	1843	1843	1843	1843	0
429	20240417	123900	9547340	1843	1843	1843	1843	0
430	20240417	123800	9547340	1843	1843	1843	1843	0
431	20240417	123700	9547340	1843	1843	1843	1843	0
432	20240417	123600	9547340	1843	1843	1843	1843	0
433	20240417	123500	9547340	1843	1843	1843	1843	0
434	20240417	123400	9547340	1843	1843	1843	1843	0
435	20240417	123300	9547340	1843	1843	1843	1843	0
436	20240417	123200	9547340	1843	1843	1843	1843	0
437	20240417	123100	9547340	1843	1843	1843	1843	0
438	20240417	123000	9547340	1843	1843	1843	1843	0
439	20240417	122900	9547340	1843	1843	1843	1843	0
440	20240417	122800	9547340	1843	1843	1843	1843	0
441	20240417	122700	9547340	1843	1843	1843	1843	0
442	20240417	122600	9547340	1843	1843	1843	1843	0
443	20240417	122500	9547340	1843	1843	1843	1843	0
444	20240417	122400	9547340	1843	1843	1843	1843	0
445	20240417	122300	9547340	1843	1843	1843	1843	0
446	20240417	122200	9547340	1843	1843	1843	1843	0
447	20240417	122100	9547340	1843	1843	1843	1843	0
448	20240417	122000	9547340	1843	1843	1843	1843	0
449	20240417	121900	9547340	1843	1843	1843	1843	0
450	20240417	121800	9547340	1843	1843	1843	1843	0
451	20240417	121700	9547340	1843	1843	1843	1843	0
452	20240417	121600	9547340	1843	1843	1843	1843	0
453	20240417	121500	9547340	1843	1843	1843	1843	0
454	20240417	121400	9547340	1843	1843	1843	1843	0
455	20240417	121300	9547340	1843	1843	1843	1843	0
456	20240417	121200	9547340	1843	1843	1843	1843	0
457	20240417	121100	9547340	1843	1843	1843	1843	0
458	20240417	121000	9547340	1843	1843	1843	1843	0
459	20240417	120900	9547340	1843	1843	1843	1843	0
460	20240417	120800	9547340	1843	1843	1843	1843	0
461	20240417	120700	9547340	1843	1827	1843	1826	27
462	20240417	120600	9497825	1843	1843	1843	1843	0
463	20240417	120500	9497825	1843	1843	1843	1843	0
464	20240417	120400	9497825	1843	1843	1843	1843	0
465	20240417	120300	9497825	1843	1843	1843	1843	0
466	20240417	120200	9497825	1843	1843	1843	1843	0
467	20240417	120100	9497825	1843	1843	1843	1843	0
468	20240417	120000	9497825	1843	1843	1843	1843	0
469	20240417	115900	9497825	1843	1843	1843	1843	0
470	20240417	115800	9497825	1843	1843	1843	1843	0
471	20240417	115700	9497825	1843	1843	1843	1843	0
472	20240417	115600	9497825	1843	1843	1843	1843	0
473	20240417	115500	9497825	1843	1843	1843	1843	0
474	20240417	115400	9497825	1843	1843	1843	1843	0
475	20240417	115300	9497825	1843	1843	1843	1843	0
476	20240417	115200	9497825	1843	1843	1843	1843	0
477	20240417	115100	9497825	1843	1843	1843	1843	0
478	20240417	115000	9497825	1843	1843	1843	1843	0
479	20240417	114900	9497825	1843	1843	1843	1843	0
480	20240417	114800	9497825	1843	1843	1843	1843	0
481	20240417	114700	9497825	1843	1843	1843	1843	0
482	20240417	114600	9497825	1843	1843	1843	1843	0
483	20240417	114500	9497825	1843	1843	1843	1843	0
484	20240417	114400	9497825	1843	1843	1843	1843	0
485	20240417	114300	9497825	1843	1843	1843	1843	0
486	20240417	114200	9497825	1843	1843	1843	1843	0
487	20240417	114100	9497825	1843	1843	1843	1843	0
488	20240417	114000	9497825	1843	1843	1843	1843	0
489	20240417	113900	9497825	1843	1843	1843	1843	0
490	20240417	113800	9497825	1843	1843	1843	1843	0
491	20240417	113700	9497825	1843	1843	1843	1843	0
492	20240417	113600	9497825	1843	1843	1843	1843	0
493	20240417	113500	9497825	1843	1843	1843	1843	0
494	20240417	113400	9497825	1843	1843	1843	1843	0
495	20240417	113300	9497825	1843	1843	1843	1843	0
496	20240417	113200	9497825	1843	1843	1843	1843	0
497	20240417	113100	9497825	1843	1843	1843	1843	0
498	20240417	113000	9497825	1843	1843	1843	1843	0
499	20240417	112900	9497825	1843	1843	1843	1843	1
500	20240417	112800	9495982	1842	1842	1842	1842	0
501	20240417	112700	9495982	1842	1842	1842	1842	0
502	20240417	112600	9495982	1842	1842	1842	1842	0
503	20240417	112500	9495982	1842	1842	1842	1842	0
504	20240417	112400	9495982	1842	1842	1842	1842	0
505	20240417	112300	9495982	1842	1842	1842	1842	0
506	20240417	112200	9495982	1842	1842	1842	1842	0
507	20240417	112100	9495982	1842	1842	1842	1842	0
508	20240417	112000	9495982	1842	1842	1842	1842	0
509	20240417	111900	9495982	1842	1842	1842	1842	0
510	20240417	111800	9495982	1842	1842	1842	1842	0
511	20240417	111700	9495982	1842	1842	1842	1842	0
512	20240417	111600	9495982	1842	1842	1842	1842	0
513	20240417	111500	9495982	1842	1842	1842	1842	0
514	20240417	111400	9495982	1842	1842	1842	1842	0
515	20240417	111300	9495982	1842	1842	1842	1842	0
516	20240417	111200	9495982	1842	1842	1842	1842	0
517	20240417	111100	9495982	1842	1842	1842	1842	0
518	20240417	111000	9495982	1842	1842	1842	1842	0
519	20240417	110900	9495982	1842	1842	1843	1842	18
520	20240417	110800	9462822	1842	1843	1843	1842	15
521	20240417	110700	9435180	1844	1844	1844	1844	0
522	20240417	110600	9435180	1844	1844	1844	1844	0
523	20240417	110500	9435180	1844	1844	1844	1844	0
524	20240417	110400	9435180	1844	1844	1844	1844	0
525	20240417	110300	9435180	1844	1844	1844	1844	0
526	20240417	110200	9435180	1844	1844	1844	1844	0
527	20240417	110100	9435180	1844	1844	1844	1844	0
528	20240417	110000	9435180	1844	1844	1844	1844	0
529	20240417	105900	9435180	1844	1844	1844	1844	1
530	20240417	105800	9433336	1822	1822	1822	1822	0
531	20240417	105700	9433336	1822	1822	1822	1822	10
532	20240417	105600	9415116	1840	1840	1840	1840	0
533	20240417	105500	9415116	1840	1840	1840	1840	0
534	20240417	105400	9415116	1840	1840	1840	1840	0
535	20240417	105300	9415116	1840	1840	1840	1840	0
536	20240417	105200	9415116	1840	1840	1840	1840	4
537	20240417	105100	9407756	1845	1845	1845	1845	0
538	20240417	105000	9407756	1845	1845	1845	1845	0
539	20240417	104900	9407756	1845	1845	1845	1845	0
540	20240417	104800	9407756	1845	1845	1845	1845	0
541	20240417	104700	9407756	1845	1845	1845	1845	0
542	20240417	104600	9407756	1845	1845	1845	1845	0
543	20240417	104500	9407756	1845	1845	1845	1845	0
544	20240417	104400	9407756	1845	1845	1845	1845	0
545	20240417	104300	9407756	1845	1845	1845	1845	0
546	20240417	104200	9407756	1845	1845	1845	1845	0
547	20240417	104100	9407756	1845	1845	1845	1845	0
548	20240417	104000	9407756	1845	1845	1845	1845	0
549	20240417	103900	9407756	1845	1845	1845	1845	0
550	20240417	103800	9407756	1845	1845	1845	1845	0
551	20240417	103700	9407756	1845	1845	1845	1845	0
552	20240417	103600	9407756	1845	1844	1845	1844	185
553	20240417	103500	9066559	1845	1845	1845	1845	0
554	20240417	103400	9066559	1845	1845	1845	1845	0
555	20240417	103300	9066559	1845	1845	1845	1845	0
556	20240417	103200	9066559	1845	1845	1845	1845	0
557	20240417	103100	9066559	1845	1845	1845	1845	0
558	20240417	103000	9066559	1845	1845	1845	1845	0
559	20240417	102900	9066559	1845	1845	1845	1845	0
560	20240417	102800	9066559	1845	1845	1845	1845	0
561	20240417	102700	9066559	1845	1845	1845	1845	0
562	20240417	102600	9066559	1845	1845	1845	1845	0
563	20240417	102500	9066559	1845	1845	1845	1845	0
564	20240417	102400	9066559	1845	1845	1845	1845	0
565	20240417	102300	9066559	1845	1845	1845	1845	0
566	20240417	102200	9066559	1845	1845	1845	1845	0
567	20240417	102100	9066559	1845	1845	1845	1845	0
568	20240417	102000	9066559	1845	1845	1845	1845	0
569	20240417	101900	9066559	1845	1845	1845	1845	0
570	20240417	101800	9066559	1845	1845	1845	1845	0
571	20240417	101700	9066559	1845	1845	1845	1845	0
572	20240417	101600	9066559	1845	1845	1845	1845	0
573	20240417	101500	9066559	1845	1845	1845	1845	0
574	20240417	101400	9066559	1845	1845	1845	1845	0
575	20240417	101300	9066559	1845	1845	1845	1845	1
576	20240417	101200	9064714	1825	1825	1825	1825	0
577	20240417	101100	9064714	1825	1825	1825	1825	0
578	20240417	101000	9064714	1825	1825	1825	1825	20
579	20240417	100900	9028214	1825	1825	1825	1825	0
580	20240417	100800	9028214	1825	1825	1825	1825	0
581	20240417	100700	9028214	1825	1825	1825	1825	0
582	20240417	100600	9028214	1825	1825	1825	1825	11
583	20240417	100500	9008139	1847	1841	1847	1841	1001
584	20240417	100400	7162440	1841	1841	1841	1841	0
585	20240417	100300	7162440	1841	1841	1841	1841	0
586	20240417	100200	7162440	1841	1841	1841	1841	1
587	20240417	100100	7160599	1841	1841	1841	1841	5
588	20240417	100000	7151394	1841	1841	1841	1841	1
589	20240417	095900	7149553	1840	1840	1840	1840	0
590	20240417	095800	7149553	1840	1840	1840	1840	78
591	20240417	095700	7006033	1840	1840	1840	1840	0
592	20240417	095600	7006033	1840	1840	1840	1840	0
593	20240417	095500	7006033	1840	1840	1840	1840	0
594	20240417	095400	7006033	1840	1840	1840	1840	0
595	20240417	095300	7006033	1840	1840	1840	1840	0
596	20240417	095200	7006033	1840	1840	1840	1840	0
597	20240417	095100	7006033	1840	1840	1840	1840	1
598	20240417	095000	7004193	1840	1840	1840	1840	0
599	20240417	094900	7004193	1840	1840	1840	1840	1
600	20240417	094800	7002353	1840	1840	1840	1840	0
601	20240417	094700	7002353	1840	1840	1840	1840	0
602	20240417	094600	7002353	1840	1840	1840	1840	0
603	20240417	094500	7002353	1840	1840	1840	1840	0
604	20240417	094400	7002353	1840	1840	1840	1840	0
605	20240417	094300	7002353	1840	1839	1840	1839	343
606	20240417	094200	6371333	1844	1844	1844	1844	0
607	20240417	094100	6371333	1844	1844	1844	1844	0
608	20240417	094000	6371333	1844	1844	1844	1844	0
609	20240417	093900	6371333	1844	1844	1844	1844	0
610	20240417	093800	6371333	1844	1844	1844	1844	0
611	20240417	093700	6371333	1844	1844	1844	1844	0
612	20240417	093600	6371333	1844	1844	1844	1844	0
613	20240417	093500	6371333	1844	1844	1844	1844	0
614	20240417	093400	6371333	1844	1844	1844	1844	0
615	20240417	093300	6371333	1844	1844	1844	1844	0
616	20240417	093200	6371333	1844	1844	1844	1844	0
617	20240417	093100	6371333	1844	1844	1844	1844	0
618	20240417	093000	6371333	1844	1844	1844	1844	0
619	20240417	092900	6371333	1844	1844	1844	1844	0
620	20240417	092800	6371333	1844	1844	1844	1844	2
621	20240417	092700	6367645	1845	1845	1845	1845	0
622	20240417	092600	6367645	1845	1845	1845	1845	0
623	20240417	092500	6367645	1845	1845	1845	1845	0
624	20240417	092400	6367645	1845	1845	1845	1845	0
625	20240417	092300	6367645	1845	1845	1845	1845	0
626	20240417	092200	6367645	1845	1845	1845	1845	0
627	20240417	092100	6367645	1845	1845	1845	1845	0
628	20240417	092000	6367645	1845	1845	1845	1845	0
629	20240417	091900	6367645	1845	1845	1845	1845	0
630	20240417	091800	6367645	1845	1845	1845	1845	0
631	20240417	091700	6367645	1845	1845	1845	1845	0
632	20240417	091600	6367645	1845	1845	1845	1845	0
633	20240417	091500	6367645	1845	1845	1845	1845	0
634	20240417	091400	6367645	1845	1845	1845	1845	0
635	20240417	091300	6367645	1845	1845	1845	1845	0
636	20240417	091200	6367645	1845	1845	1845	1845	1
637	20240417	091100	6365800	1821	1821	1821	1821	501
638	20240417	091000	5453479	1804	1804	1804	1804	1
639	20240417	090900	5451675	1804	1804	1804	1804	0
640	20240417	090800	5451675	1804	1821	1821	1804	2
641	20240417	090700	5448050	1802	1802	1802	1802	1
642	20240417	090600	5446248	1801	1813	1813	1801	2767
643	20240417	090500	429689	1821	1821	1821	1821	0
644	20240417	090400	429689	1821	1821	1821	1821	1
645	20240417	090300	427868	1813	1813	1813	1813	1
646	20240417	090200	426055	1813	1813	1813	1813	0
647	20240417	090100	426055	1813	1813	1813	1813	233
648	20240417	090000	3626	1813	1813	1813	1813	2