KissMeData/040610/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192400	29687399	1573	1573	1573	1573	86
3	20240422	192300	29687399	1573	1573	1573	1573	0
4	20240422	192200	29687399	1573	1573	1573	1573	0
5	20240422	192100	29687399	1573	1573	1573	1573	0
6	20240422	192000	29687399	1573	1573	1573	1573	0
7	20240422	191900	29687399	1573	1573	1573	1573	0
8	20240422	191800	29687399	1573	1573	1573	1573	0
9	20240422	191700	29687399	1573	1573	1573	1573	0
10	20240422	191600	29687399	1573	1573	1573	1573	0
11	20240422	191500	29687399	1573	1573	1573	1573	0
12	20240422	191400	29687399	1573	1573	1573	1573	0
13	20240422	191300	29687399	1573	1573	1573	1573	0
14	20240422	191200	29687399	1573	1573	1573	1573	0
15	20240422	191100	29687399	1573	1573	1573	1573	0
16	20240422	191000	29687399	1573	1573	1573	1573	0
17	20240422	190900	29687399	1573	1573	1573	1573	0
18	20240422	190800	29687399	1573	1573	1573	1573	0
19	20240422	190700	29687399	1573	1573	1573	1573	0
20	20240422	190600	29687399	1573	1573	1573	1573	0
21	20240422	190500	29687399	1573	1573	1573	1573	0
22	20240422	190400	29687399	1573	1573	1573	1573	0
23	20240422	190300	29687399	1573	1573	1573	1573	0
24	20240422	190200	29687399	1573	1573	1573	1573	0
25	20240422	190100	29687399	1573	1573	1573	1573	0
26	20240422	190000	29687399	1573	1573	1573	1573	0
27	20240422	185900	29687399	1573	1573	1573	1573	0
28	20240422	185800	29687399	1573	1573	1573	1573	0
29	20240422	185700	29687399	1573	1573	1573	1573	0
30	20240422	185600	29687399	1573	1573	1573	1573	0
31	20240422	185500	29687399	1573	1573	1573	1573	0
32	20240422	185400	29687399	1573	1573	1573	1573	86
33	20240422	185300	29687399	1573	1573	1573	1573	0
34	20240422	185200	29687399	1573	1573	1573	1573	0
35	20240422	185100	29687399	1573	1573	1573	1573	0
36	20240422	185000	29687399	1573	1573	1573	1573	0
37	20240422	184900	29687399	1573	1573	1573	1573	0
38	20240422	184800	29687399	1573	1573	1573	1573	0
39	20240422	184700	29687399	1573	1573	1573	1573	0
40	20240422	184600	29687399	1573	1573	1573	1573	0
41	20240422	184500	29687399	1573	1573	1573	1573	0
42	20240422	184400	29687399	1573	1573	1573	1573	0
43	20240422	184300	29687399	1573	1573	1573	1573	0
44	20240422	184200	29687399	1573	1573	1573	1573	0
45	20240422	184100	29687399	1573	1573	1573	1573	0
46	20240422	184000	29687399	1573	1573	1573	1573	0
47	20240422	183900	29687399	1573	1573	1573	1573	0
48	20240422	183800	29687399	1573	1573	1573	1573	0
49	20240422	183700	29687399	1573	1573	1573	1573	0
50	20240422	183600	29687399	1573	1573	1573	1573	0
51	20240422	183500	29687399	1573	1573	1573	1573	0
52	20240422	183400	29687399	1573	1573	1573	1573	0
53	20240422	183300	29687399	1573	1573	1573	1573	0
54	20240422	183200	29687399	1573	1573	1573	1573	0
55	20240422	183100	29687399	1573	1573	1573	1573	0
56	20240422	183000	29687399	1573	1573	1573	1573	0
57	20240422	182900	29687399	1573	1573	1573	1573	0
58	20240422	182800	29687399	1573	1573	1573	1573	0
59	20240422	182700	29687399	1573	1573	1573	1573	0
60	20240422	182600	29687399	1573	1573	1573	1573	0
61	20240422	182500	29687399	1573	1573	1573	1573	0
62	20240422	182400	29687399	1573	1573	1573	1573	86
63	20240422	182300	29687399	1573	1573	1573	1573	0
64	20240422	182200	29687399	1573	1573	1573	1573	0
65	20240422	182100	29687399	1573	1573	1573	1573	0
66	20240422	182000	29687399	1573	1573	1573	1573	0
67	20240422	181900	29687399	1573	1573	1573	1573	0
68	20240422	181800	29687399	1573	1573	1573	1573	0
69	20240422	181700	29687399	1573	1573	1573	1573	0
70	20240422	181600	29687399	1573	1573	1573	1573	0
71	20240422	181500	29687399	1573	1573	1573	1573	0
72	20240422	181400	29687399	1573	1573	1573	1573	0
73	20240422	181300	29687399	1573	1573	1573	1573	0
74	20240422	181200	29687399	1573	1573	1573	1573	0
75	20240422	181100	29687399	1573	1573	1573	1573	0
76	20240422	181000	29687399	1573	1573	1573	1573	0
77	20240422	180900	29687399	1573	1573	1573	1573	0
78	20240422	180800	29687399	1573	1573	1573	1573	0
79	20240422	180700	29687399	1573	1573	1573	1573	0
80	20240422	180600	29687399	1573	1573	1573	1573	0
81	20240422	180500	29687399	1573	1573	1573	1573	0
82	20240422	180400	29687399	1573	1573	1573	1573	0
83	20240422	180300	29687399	1573	1573	1573	1573	0
84	20240422	180200	29687399	1573	1573	1573	1573	0
85	20240422	180100	29687399	1573	1573	1573	1573	0
86	20240422	180000	29687399	1573	1573	1573	1573	0
87	20240422	175900	29687399	1573	1573	1573	1573	0
88	20240422	175800	29687399	1573	1573	1573	1573	0
89	20240422	175700	29687399	1573	1573	1573	1573	0
90	20240422	175600	29687399	1573	1573	1573	1573	0
91	20240422	175500	29687399	1573	1573	1573	1573	0
92	20240422	175400	29687399	1573	1573	1573	1573	86
93	20240422	175300	29687399	1573	1573	1573	1573	0
94	20240422	175200	29687399	1573	1573	1573	1573	0
95	20240422	175100	29687399	1573	1573	1573	1573	0
96	20240422	175000	29687399	1573	1573	1573	1573	0
97	20240422	174900	29687399	1573	1573	1573	1573	0
98	20240422	174800	29687399	1573	1573	1573	1573	0
99	20240422	174700	29687399	1573	1573	1573	1573	0
100	20240422	174600	29687399	1573	1573	1573	1573	0
101	20240422	174500	29687399	1573	1573	1573	1573	0
102	20240422	174400	29687399	1573	1573	1573	1573	0
103	20240422	174300	29687399	1573	1573	1573	1573	0
104	20240422	174200	29687399	1573	1573	1573	1573	0
105	20240422	174100	29687399	1573	1573	1573	1573	0
106	20240422	174000	29687399	1573	1573	1573	1573	0
107	20240422	173900	29687399	1573	1573	1573	1573	0
108	20240422	173800	29687399	1573	1573	1573	1573	0
109	20240422	173700	29687399	1573	1573	1573	1573	0
110	20240422	173600	29687399	1573	1573	1573	1573	0
111	20240422	173500	29687399	1573	1573	1573	1573	0
112	20240422	173400	29687399	1573	1573	1573	1573	0
113	20240422	173300	29687399	1573	1573	1573	1573	0
114	20240422	173200	29687399	1573	1573	1573	1573	0
115	20240422	173100	29687399	1573	1573	1573	1573	0
116	20240422	173000	29687399	1573	1573	1573	1573	0
117	20240422	172900	29687399	1573	1573	1573	1573	0
118	20240422	172800	29687399	1573	1573	1573	1573	0
119	20240422	172700	29687399	1573	1573	1573	1573	0
120	20240422	172600	29687399	1573	1573	1573	1573	0
121	20240422	172500	29687399	1573	1573	1573	1573	0
122	20240422	172400	29687399	1573	1573	1573	1573	86
123	20240422	172300	29687399	1573	1573	1573	1573	0
124	20240422	172200	29687399	1573	1573	1573	1573	0
125	20240422	172100	29687399	1573	1573	1573	1573	0
126	20240422	172000	29687399	1573	1573	1573	1573	0
127	20240422	171900	29687399	1573	1573	1573	1573	0
128	20240422	171800	29687399	1573	1573	1573	1573	0
129	20240422	171700	29687399	1573	1573	1573	1573	0
130	20240422	171600	29687399	1573	1573	1573	1573	0
131	20240422	171500	29687399	1573	1573	1573	1573	0
132	20240422	171400	29687399	1573	1573	1573	1573	0
133	20240422	171300	29687399	1573	1573	1573	1573	0
134	20240422	171200	29687399	1573	1573	1573	1573	0
135	20240422	171100	29687399	1573	1573	1573	1573	0
136	20240422	171000	29687399	1573	1573	1573	1573	0
137	20240422	170900	29687399	1573	1573	1573	1573	0
138	20240422	170800	29687399	1573	1573	1573	1573	0
139	20240422	170700	29687399	1573	1573	1573	1573	0
140	20240422	170600	29687399	1573	1573	1573	1573	0
141	20240422	170500	29687399	1573	1573	1573	1573	0
142	20240422	170400	29687399	1573	1573	1573	1573	0
143	20240422	170300	29687399	1573	1573	1573	1573	0
144	20240422	170200	29687399	1573	1573	1573	1573	0
145	20240422	170100	29687399	1573	1573	1573	1573	0
146	20240422	170000	29687399	1573	1573	1573	1573	0
147	20240422	165900	29687399	1573	1573	1573	1573	0
148	20240422	165800	29687399	1573	1573	1573	1573	0
149	20240422	165700	29687399	1573	1573	1573	1573	0
150	20240422	165600	29687399	1573	1573	1573	1573	0
151	20240422	165500	29687399	1573	1573	1573	1573	0
152	20240422	165400	29687399	1573	1573	1573	1573	86
153	20240422	165300	29687399	1573	1573	1573	1573	0
154	20240422	165200	29687399	1573	1573	1573	1573	0
155	20240422	165100	29687399	1573	1573	1573	1573	0
156	20240422	165000	29687399	1573	1573	1573	1573	0
157	20240422	164900	29687399	1573	1573	1573	1573	0
158	20240422	164800	29687399	1573	1573	1573	1573	0
159	20240422	164700	29687399	1573	1573	1573	1573	0
160	20240422	164600	29687399	1573	1573	1573	1573	0
161	20240422	164500	29687399	1573	1573	1573	1573	0
162	20240422	164400	29687399	1573	1573	1573	1573	0
163	20240422	164300	29687399	1573	1573	1573	1573	0
164	20240422	164200	29687399	1573	1573	1573	1573	0
165	20240422	164100	29687399	1573	1573	1573	1573	0
166	20240422	164000	29687399	1573	1573	1573	1573	0
167	20240422	163900	29687399	1573	1573	1573	1573	0
168	20240422	163800	29687399	1573	1573	1573	1573	0
169	20240422	163700	29687399	1573	1573	1573	1573	0
170	20240422	163600	29687399	1573	1573	1573	1573	0
171	20240422	163500	29687399	1573	1573	1573	1573	0
172	20240422	163400	29687399	1573	1573	1573	1573	0
173	20240422	163300	29687399	1573	1573	1573	1573	0
174	20240422	163200	29687399	1573	1573	1573	1573	0
175	20240422	163100	29687399	1573	1573	1573	1573	0
176	20240422	163000	29687399	1573	1573	1573	1573	0
177	20240422	162900	29687399	1573	1573	1573	1573	0
178	20240422	162800	29687399	1573	1573	1573	1573	0
179	20240422	162700	29687399	1573	1573	1573	1573	0
180	20240422	162600	29687399	1573	1573	1573	1573	0
181	20240422	162500	29687399	1573	1573	1573	1573	0
182	20240422	162400	29687399	1573	1573	1573	1573	86
183	20240422	162300	29687399	1573	1573	1573	1573	0
184	20240422	162200	29687399	1573	1573	1573	1573	0
185	20240422	162100	29687399	1573	1573	1573	1573	0
186	20240422	162000	29687399	1573	1573	1573	1573	0
187	20240422	161900	29687399	1573	1573	1573	1573	0
188	20240422	161800	29687399	1573	1573	1573	1573	0
189	20240422	161700	29687399	1573	1573	1573	1573	0
190	20240422	161600	29687399	1573	1573	1573	1573	0
191	20240422	161500	29687399	1573	1573	1573	1573	0
192	20240422	161400	29687399	1573	1573	1573	1573	0
193	20240422	161300	29687399	1573	1573	1573	1573	0
194	20240422	161200	29687399	1573	1573	1573	1573	0
195	20240422	161100	29687399	1573	1573	1573	1573	0
196	20240422	161000	29687399	1573	1573	1573	1573	0
197	20240422	160900	29687399	1573	1573	1573	1573	0
198	20240422	160800	29687399	1573	1573	1573	1573	0
199	20240422	160700	29687399	1573	1573	1573	1573	0
200	20240422	160600	29687399	1573	1573	1573	1573	0
201	20240422	160500	29687399	1573	1573	1573	1573	0
202	20240422	160400	29687399	1573	1573	1573	1573	0
203	20240422	160300	29687399	1573	1573	1573	1573	0
204	20240422	160200	29687399	1573	1573	1573	1573	0
205	20240422	160100	29687399	1573	1573	1573	1573	0
206	20240422	160000	29687399	1573	1573	1573	1573	0
207	20240422	155900	29687399	1573	1573	1573	1573	0
208	20240422	155800	29687399	1573	1573	1573	1573	0
209	20240422	155700	29687399	1573	1573	1573	1573	0
210	20240422	155600	29687399	1573	1573	1573	1573	0
211	20240422	155500	29687399	1573	1573	1573	1573	0
212	20240422	155400	29687399	1573	1573	1573	1573	86
213	20240422	155300	29687399	1573	1573	1573	1573	0
214	20240422	155200	29687399	1573	1573	1573	1573	0
215	20240422	155100	29687399	1573	1573	1573	1573	0
216	20240422	155000	29687399	1573	1573	1573	1573	0
217	20240422	154900	29687399	1573	1573	1573	1573	0
218	20240422	154800	29687399	1573	1573	1573	1573	0
219	20240422	154700	29687399	1573	1573	1573	1573	0
220	20240422	154600	29687399	1573	1573	1573	1573	0
221	20240422	154500	29687399	1573	1573	1573	1573	0
222	20240422	154400	29687399	1573	1573	1573	1573	0
223	20240422	154300	29687399	1573	1573	1573	1573	0
224	20240422	154200	29687399	1573	1573	1573	1573	0
225	20240422	154100	29687399	1573	1573	1573	1573	0
226	20240422	154000	29687399	1573	1573	1573	1573	0
227	20240422	153900	29687399	1573	1573	1573	1573	0
228	20240422	153800	29687399	1573	1573	1573	1573	0
229	20240422	153700	29687399	1573	1573	1573	1573	0
230	20240422	153600	29687399	1573	1573	1573	1573	0
231	20240422	153500	29687399	1573	1573	1573	1573	0
232	20240422	153400	29687399	1573	1573	1573	1573	0
233	20240422	153300	29687399	1573	1573	1573	1573	0
234	20240422	153200	29687399	1573	1573	1573	1573	0
235	20240422	153100	29687399	1573	1573	1573	1573	0
236	20240422	153000	29687399	1573	1573	1573	1573	86
237	20240422	152900	29552121	1564	1564	1564	1564	0
238	20240422	152800	29552121	1564	1564	1564	1564	0
239	20240422	152700	29552121	1564	1564	1564	1564	0
240	20240422	152600	29552121	1564	1564	1564	1564	0
241	20240422	152500	29552121	1564	1564	1564	1564	0
242	20240422	152400	29552121	1564	1564	1564	1564	0
243	20240422	152300	29552121	1564	1564	1564	1564	0
244	20240422	152200	29552121	1564	1564	1564	1564	0
245	20240422	152100	29552121	1564	1564	1564	1564	0
246	20240422	152000	29552121	1564	1564	1564	1564	0
247	20240422	151900	29552121	1564	1564	1564	1564	6
248	20240422	151800	29542737	1564	1564	1564	1564	0
249	20240422	151700	29542737	1564	1564	1564	1564	0
250	20240422	151600	29542737	1564	1566	1566	1564	326
251	20240422	151500	29032227	1566	1566	1566	1566	0
252	20240422	151400	29032227	1566	1566	1566	1566	7
253	20240422	151300	29021265	1566	1566	1566	1566	1
254	20240422	151200	29019699	1572	1572	1572	1572	0
255	20240422	151100	29019699	1572	1572	1572	1572	0
256	20240422	151000	29019699	1572	1572	1572	1572	115
257	20240422	150900	28838919	1572	1566	1572	1566	206
258	20240422	150800	28515417	1568	1568	1568	1568	0
259	20240422	150700	28515417	1568	1568	1568	1568	0
260	20240422	150600	28515417	1568	1568	1568	1568	0
261	20240422	150500	28515417	1568	1568	1568	1568	4
262	20240422	150400	28509145	1566	1566	1566	1566	0
263	20240422	150300	28509145	1566	1569	1569	1566	6
264	20240422	150200	28499737	1566	1566	1568	1563	16
265	20240422	150100	28474676	1565	1565	1565	1565	643
266	20240422	150000	27468381	1563	1565	1565	1563	650
267	20240422	145900	26451133	1563	1566	1566	1563	13
268	20240422	145800	26430784	1566	1566	1570	1566	931
269	20240422	145700	24972834	1570	1565	1570	1565	911
270	20240422	145600	23546419	1565	1565	1565	1565	0
271	20240422	145500	23546419	1565	1565	1565	1565	0
272	20240422	145400	23546419	1565	1564	1565	1564	78
273	20240422	145300	23424425	1564	1564	1564	1564	319
274	20240422	145200	22925509	1564	1564	1564	1564	0
275	20240422	145100	22925509	1564	1564	1564	1564	0
276	20240422	145000	22925509	1564	1563	1564	1563	71
277	20240422	144900	22814534	1564	1564	1564	1564	0
278	20240422	144800	22814534	1564	1564	1564	1564	1
279	20240422	144700	22812970	1563	1563	1563	1561	199
280	20240422	144600	22501935	1563	1563	1563	1563	0
281	20240422	144500	22501935	1563	1561	1563	1561	35
282	20240422	144400	22447298	1561	1561	1561	1561	0
283	20240422	144300	22447298	1561	1561	1561	1561	0
284	20240422	144200	22447298	1561	1561	1561	1561	0
285	20240422	144100	22447298	1561	1561	1561	1561	0
286	20240422	144000	22447298	1561	1561	1561	1561	0
287	20240422	143900	22447298	1561	1561	1561	1561	0
288	20240422	143800	22447298	1561	1561	1561	1561	0
289	20240422	143700	22447298	1561	1561	1561	1561	0
290	20240422	143600	22447298	1561	1561	1561	1561	0
291	20240422	143500	22447298	1561	1561	1561	1561	0
292	20240422	143400	22447298	1561	1561	1561	1561	0
293	20240422	143300	22447298	1561	1561	1561	1561	0
294	20240422	143200	22447298	1561	1561	1561	1561	0
295	20240422	143100	22447298	1561	1561	1561	1561	0
296	20240422	143000	22447298	1561	1561	1561	1561	0
297	20240422	142900	22447298	1561	1561	1561	1561	0
298	20240422	142800	22447298	1561	1561	1561	1561	0
299	20240422	142700	22447298	1561	1561	1561	1561	0
300	20240422	142600	22447298	1561	1561	1561	1561	0
301	20240422	142500	22447298	1561	1561	1561	1561	0
302	20240422	142400	22447298	1561	1561	1561	1561	0
303	20240422	142300	22447298	1561	1561	1561	1561	0
304	20240422	142200	22447298	1561	1561	1561	1561	0
305	20240422	142100	22447298	1561	1561	1561	1561	0
306	20240422	142000	22447298	1561	1561	1561	1561	0
307	20240422	141900	22447298	1561	1561	1561	1561	0
308	20240422	141800	22447298	1561	1561	1561	1561	0
309	20240422	141700	22447298	1561	1561	1561	1561	0
310	20240422	141600	22447298	1561	1561	1561	1561	0
311	20240422	141500	22447298	1561	1561	1561	1561	0
312	20240422	141400	22447298	1561	1561	1561	1561	0
313	20240422	141300	22447298	1561	1561	1561	1561	0
314	20240422	141200	22447298	1561	1564	1564	1561	13
315	20240422	141100	22426989	1561	1564	1564	1561	136
316	20240422	141000	22214288	1561	1561	1561	1561	0
317	20240422	140900	22214288	1561	1561	1561	1561	0
318	20240422	140800	22214288	1561	1561	1561	1561	0
319	20240422	140700	22214288	1561	1561	1561	1561	0
320	20240422	140600	22214288	1561	1561	1561	1561	0
321	20240422	140500	22214288	1561	1561	1561	1561	0
322	20240422	140400	22214288	1561	1561	1561	1561	0
323	20240422	140300	22214288	1561	1561	1561	1561	0
324	20240422	140200	22214288	1561	1561	1561	1561	0
325	20240422	140100	22214288	1561	1561	1561	1561	0
326	20240422	140000	22214288	1561	1564	1564	1561	4
327	20240422	135900	22208038	1562	1561	1562	1560	1947
328	20240422	135800	19167826	1561	1561	1561	1561	0
329	20240422	135700	19167826	1561	1561	1561	1561	0
330	20240422	135600	19167826	1561	1561	1561	1561	0
331	20240422	135500	19167826	1561	1561	1561	1561	1
332	20240422	135400	19166265	1562	1562	1562	1562	0
333	20240422	135300	19166265	1562	1562	1562	1562	0
334	20240422	135200	19166265	1562	1562	1562	1562	0
335	20240422	135100	19166265	1562	1562	1562	1562	0
336	20240422	135000	19166265	1562	1562	1562	1562	0
337	20240422	134900	19166265	1562	1562	1562	1562	0
338	20240422	134800	19166265	1562	1562	1562	1562	0
339	20240422	134700	19166265	1562	1562	1562	1562	0
340	20240422	134600	19166265	1562	1562	1562	1562	22
341	20240422	134500	19131901	1564	1564	1564	1564	0
342	20240422	134400	19131901	1564	1564	1564	1564	0
343	20240422	134300	19131901	1564	1564	1564	1564	0
344	20240422	134200	19131901	1564	1564	1564	1564	0
345	20240422	134100	19131901	1564	1564	1564	1564	0
346	20240422	134000	19131901	1564	1564	1564	1564	0
347	20240422	133900	19131901	1564	1564	1564	1564	0
348	20240422	133800	19131901	1564	1564	1564	1564	0
349	20240422	133700	19131901	1564	1564	1564	1564	0
350	20240422	133600	19131901	1564	1564	1564	1564	0
351	20240422	133500	19131901	1564	1564	1564	1564	0
352	20240422	133400	19131901	1564	1564	1564	1564	0
353	20240422	133300	19131901	1564	1564	1564	1564	0
354	20240422	133200	19131901	1564	1564	1564	1564	0
355	20240422	133100	19131901	1564	1564	1564	1564	0
356	20240422	133000	19131901	1564	1564	1564	1564	0
357	20240422	132900	19131901	1564	1564	1564	1564	0
358	20240422	132800	19131901	1564	1564	1564	1564	0
359	20240422	132700	19131901	1564	1564	1564	1564	0
360	20240422	132600	19131901	1564	1564	1564	1564	0
361	20240422	132500	19131901	1564	1564	1564	1564	0
362	20240422	132400	19131901	1564	1564	1564	1564	0
363	20240422	132300	19131901	1564	1564	1564	1564	0
364	20240422	132200	19131901	1564	1564	1564	1564	0
365	20240422	132100	19131901	1564	1564	1564	1564	0
366	20240422	132000	19131901	1564	1562	1564	1562	2
367	20240422	131900	19128775	1562	1562	1562	1562	0
368	20240422	131800	19128775	1562	1562	1562	1562	0
369	20240422	131700	19128775	1562	1562	1562	1562	0
370	20240422	131600	19128775	1562	1562	1562	1562	0
371	20240422	131500	19128775	1562	1562	1562	1562	0
372	20240422	131400	19128775	1562	1562	1562	1562	0
373	20240422	131300	19128775	1562	1562	1562	1562	10
374	20240422	131200	19113155	1562	1562	1562	1562	0
375	20240422	131100	19113155	1562	1562	1562	1562	0
376	20240422	131000	19113155	1562	1562	1562	1562	0
377	20240422	130900	19113155	1562	1562	1562	1562	0
378	20240422	130800	19113155	1562	1562	1562	1562	0
379	20240422	130700	19113155	1562	1562	1562	1562	0
380	20240422	130600	19113155	1562	1562	1562	1562	0
381	20240422	130500	19113155	1562	1562	1562	1562	0
382	20240422	130400	19113155	1562	1562	1562	1562	0
383	20240422	130300	19113155	1562	1562	1562	1562	0
384	20240422	130200	19113155	1562	1562	1562	1562	0
385	20240422	130100	19113155	1562	1562	1562	1562	0
386	20240422	130000	19113155	1562	1562	1562	1562	10
387	20240422	125900	19097535	1564	1564	1564	1564	1
388	20240422	125800	19095971	1562	1562	1562	1562	10
389	20240422	125700	19080351	1564	1564	1564	1564	0
390	20240422	125600	19080351	1564	1564	1564	1564	0
391	20240422	125500	19080351	1564	1564	1564	1564	0
392	20240422	125400	19080351	1564	1564	1564	1564	0
393	20240422	125300	19080351	1564	1564	1564	1564	0
394	20240422	125200	19080351	1564	1564	1564	1564	66
395	20240422	125100	18977127	1564	1564	1564	1564	0
396	20240422	125000	18977127	1564	1564	1564	1564	0
397	20240422	124900	18977127	1564	1564	1564	1564	1
398	20240422	124800	18975563	1561	1561	1561	1561	0
399	20240422	124700	18975563	1561	1561	1561	1561	0
400	20240422	124600	18975563	1561	1561	1561	1561	0
401	20240422	124500	18975563	1561	1561	1561	1561	0
402	20240422	124400	18975563	1561	1561	1561	1561	0
403	20240422	124300	18975563	1561	1561	1561	1561	0
404	20240422	124200	18975563	1561	1561	1561	1561	0
405	20240422	124100	18975563	1561	1561	1561	1561	0
406	20240422	124000	18975563	1561	1561	1561	1561	0
407	20240422	123900	18975563	1561	1561	1561	1561	0
408	20240422	123800	18975563	1561	1561	1561	1561	0
409	20240422	123700	18975563	1561	1561	1561	1561	0
410	20240422	123600	18975563	1561	1561	1561	1561	0
411	20240422	123500	18975563	1561	1561	1561	1561	0
412	20240422	123400	18975563	1561	1561	1561	1561	0
413	20240422	123300	18975563	1561	1561	1561	1561	0
414	20240422	123200	18975563	1561	1561	1561	1561	0
415	20240422	123100	18975563	1561	1561	1561	1561	0
416	20240422	123000	18975563	1561	1561	1561	1561	0
417	20240422	122900	18975563	1561	1561	1561	1561	0
418	20240422	122800	18975563	1561	1561	1561	1561	0
419	20240422	122700	18975563	1561	1561	1561	1561	0
420	20240422	122600	18975563	1561	1561	1561	1561	0
421	20240422	122500	18975563	1561	1561	1561	1561	0
422	20240422	122400	18975563	1561	1561	1561	1561	0
423	20240422	122300	18975563	1561	1561	1561	1561	0
424	20240422	122200	18975563	1561	1561	1561	1561	0
425	20240422	122100	18975563	1561	1561	1561	1561	0
426	20240422	122000	18975563	1561	1561	1561	1561	0
427	20240422	121900	18975563	1561	1561	1561	1561	0
428	20240422	121800	18975563	1561	1561	1561	1561	0
429	20240422	121700	18975563	1561	1561	1561	1561	0
430	20240422	121600	18975563	1561	1561	1561	1561	0
431	20240422	121500	18975563	1561	1561	1561	1561	0
432	20240422	121400	18975563	1561	1561	1561	1561	0
433	20240422	121300	18975563	1561	1561	1561	1561	0
434	20240422	121200	18975563	1561	1561	1561	1561	0
435	20240422	121100	18975563	1561	1561	1561	1561	0
436	20240422	121000	18975563	1561	1561	1561	1561	0
437	20240422	120900	18975563	1561	1561	1561	1561	150
438	20240422	120800	18741413	1561	1561	1561	1561	0
439	20240422	120700	18741413	1561	1561	1561	1561	0
440	20240422	120600	18741413	1561	1561	1561	1561	0
441	20240422	120500	18741413	1561	1561	1561	1561	0
442	20240422	120400	18741413	1561	1561	1561	1561	0
443	20240422	120300	18741413	1561	1561	1561	1561	0
444	20240422	120200	18741413	1561	1561	1561	1561	0
445	20240422	120100	18741413	1561	1561	1561	1561	0
446	20240422	120000	18741413	1561	1561	1561	1561	0
447	20240422	115900	18741413	1561	1561	1561	1561	0
448	20240422	115800	18741413	1561	1561	1561	1561	0
449	20240422	115700	18741413	1561	1561	1561	1561	0
450	20240422	115600	18741413	1561	1561	1561	1561	0
451	20240422	115500	18741413	1561	1561	1561	1561	0
452	20240422	115400	18741413	1561	1561	1561	1561	0
453	20240422	115300	18741413	1561	1561	1561	1561	0
454	20240422	115200	18741413	1561	1561	1561	1561	0
455	20240422	115100	18741413	1561	1561	1561	1561	0
456	20240422	115000	18741413	1561	1561	1561	1561	0
457	20240422	114900	18741413	1561	1561	1561	1561	0
458	20240422	114800	18741413	1561	1561	1561	1561	0
459	20240422	114700	18741413	1561	1561	1561	1561	0
460	20240422	114600	18741413	1561	1561	1561	1561	0
461	20240422	114500	18741413	1561	1561	1561	1561	0
462	20240422	114400	18741413	1561	1562	1562	1561	64
463	20240422	114300	18641446	1562	1562	1562	1562	0
464	20240422	114200	18641446	1562	1562	1562	1562	0
465	20240422	114100	18641446	1562	1562	1562	1562	0
466	20240422	114000	18641446	1562	1562	1562	1562	0
467	20240422	113900	18641446	1562	1562	1562	1562	0
468	20240422	113800	18641446	1562	1562	1562	1562	0
469	20240422	113700	18641446	1562	1562	1562	1562	0
470	20240422	113600	18641446	1562	1562	1562	1562	0
471	20240422	113500	18641446	1562	1562	1562	1562	0
472	20240422	113400	18641446	1562	1562	1562	1562	0
473	20240422	113300	18641446	1562	1562	1562	1562	0
474	20240422	113200	18641446	1562	1562	1562	1562	0
475	20240422	113100	18641446	1562	1562	1562	1562	0
476	20240422	113000	18641446	1562	1562	1562	1562	0
477	20240422	112900	18641446	1562	1562	1562	1562	0
478	20240422	112800	18641446	1562	1562	1562	1562	0
479	20240422	112700	18641446	1562	1562	1562	1562	0
480	20240422	112600	18641446	1562	1562	1562	1562	0
481	20240422	112500	18641446	1562	1562	1562	1562	0
482	20240422	112400	18641446	1562	1562	1562	1562	0
483	20240422	112300	18641446	1562	1562	1562	1562	220
484	20240422	112200	18297806	1561	1561	1561	1561	0
485	20240422	112100	18297806	1561	1561	1561	1561	0
486	20240422	112000	18297806	1561	1561	1561	1561	0
487	20240422	111900	18297806	1561	1561	1561	1561	0
488	20240422	111800	18297806	1561	1561	1561	1561	0
489	20240422	111700	18297806	1561	1561	1561	1561	0
490	20240422	111600	18297806	1561	1561	1561	1561	0
491	20240422	111500	18297806	1561	1561	1561	1561	0
492	20240422	111400	18297806	1561	1561	1561	1561	0
493	20240422	111300	18297806	1561	1561	1561	1561	0
494	20240422	111200	18297806	1561	1561	1561	1561	0
495	20240422	111100	18297806	1561	1561	1561	1561	0
496	20240422	111000	18297806	1561	1561	1561	1561	0
497	20240422	110900	18297806	1561	1561	1561	1561	0
498	20240422	110800	18297806	1561	1561	1561	1561	0
499	20240422	110700	18297806	1561	1561	1561	1561	0
500	20240422	110600	18297806	1561	1561	1561	1561	35
501	20240422	110500	18243171	1561	1562	1562	1561	1028
502	20240422	110400	16637463	1564	1564	1564	1564	0
503	20240422	110300	16637463	1564	1561	1564	1561	2
504	20240422	110200	16634338	1561	1561	1561	1561	0
505	20240422	110100	16634338	1561	1561	1561	1561	0
506	20240422	110000	16634338	1561	1561	1561	1561	0
507	20240422	105900	16634338	1561	1561	1561	1561	0
508	20240422	105800	16634338	1561	1561	1561	1561	0
509	20240422	105700	16634338	1561	1561	1561	1561	0
510	20240422	105600	16634338	1561	1561	1561	1561	0
511	20240422	105500	16634338	1561	1561	1561	1561	0
512	20240422	105400	16634338	1561	1561	1561	1561	0
513	20240422	105300	16634338	1561	1561	1561	1561	0
514	20240422	105200	16634338	1561	1561	1561	1561	0
515	20240422	105100	16634338	1561	1561	1561	1561	0
516	20240422	105000	16634338	1561	1561	1561	1561	0
517	20240422	104900	16634338	1561	1561	1561	1561	0
518	20240422	104800	16634338	1561	1561	1561	1561	0
519	20240422	104700	16634338	1561	1563	1563	1561	77
520	20240422	104600	16513989	1560	1560	1560	1560	0
521	20240422	104500	16513989	1560	1560	1560	1560	0
522	20240422	104400	16513989	1560	1560	1560	1560	0
523	20240422	104300	16513989	1560	1561	1562	1560	510
524	20240422	104200	15717871	1560	1560	1560	1560	0
525	20240422	104100	15717871	1560	1560	1560	1560	0
526	20240422	104000	15717871	1560	1560	1560	1560	0
527	20240422	103900	15717871	1560	1560	1560	1560	0
528	20240422	103800	15717871	1560	1560	1560	1560	0
529	20240422	103700	15717871	1560	1560	1560	1560	0
530	20240422	103600	15717871	1560	1560	1560	1560	0
531	20240422	103500	15717871	1560	1560	1560	1560	0
532	20240422	103400	15717871	1560	1560	1560	1560	1
533	20240422	103300	15716311	1561	1561	1561	1561	0
534	20240422	103200	15716311	1561	1561	1561	1561	500
535	20240422	103100	14935811	1560	1560	1560	1560	0
536	20240422	103000	14935811	1560	1560	1560	1560	0
537	20240422	102900	14935811	1560	1560	1560	1560	0
538	20240422	102800	14935811	1560	1560	1560	1560	0
539	20240422	102700	14935811	1560	1560	1560	1560	0
540	20240422	102600	14935811	1560	1560	1560	1560	0
541	20240422	102500	14935811	1560	1560	1560	1560	0
542	20240422	102400	14935811	1560	1560	1560	1560	0
543	20240422	102300	14935811	1560	1560	1560	1560	0
544	20240422	102200	14935811	1560	1560	1560	1560	0
545	20240422	102100	14935811	1560	1560	1560	1560	0
546	20240422	102000	14935811	1560	1560	1560	1560	0
547	20240422	101900	14935811	1560	1560	1560	1560	0
548	20240422	101800	14935811	1560	1560	1560	1560	0
549	20240422	101700	14935811	1560	1560	1560	1560	0
550	20240422	101600	14935811	1560	1560	1560	1560	20
551	20240422	101500	14904611	1560	1560	1560	1560	0
552	20240422	101400	14904611	1560	1560	1560	1560	0
553	20240422	101300	14904611	1560	1560	1560	1560	0
554	20240422	101200	14904611	1560	1560	1560	1560	0
555	20240422	101100	14904611	1560	1560	1560	1560	0
556	20240422	101000	14904611	1560	1560	1560	1560	0
557	20240422	100900	14904611	1560	1560	1560	1560	1
558	20240422	100800	14903051	1561	1561	1561	1561	0
559	20240422	100700	14903051	1561	1561	1561	1561	1
560	20240422	100600	14901490	1560	1560	1560	1560	0
561	20240422	100500	14901490	1560	1560	1560	1560	0
562	20240422	100400	14901490	1560	1560	1560	1560	1758
563	20240422	100300	12159010	1560	1560	1560	1560	0
564	20240422	100200	12159010	1560	1560	1560	1560	0
565	20240422	100100	12159010	1560	1560	1560	1560	0
566	20240422	100000	12159010	1560	1560	1560	1560	0
567	20240422	095900	12159010	1560	1560	1560	1560	0
568	20240422	095800	12159010	1560	1560	1560	1560	0
569	20240422	095700	12159010	1560	1560	1560	1560	0
570	20240422	095600	12159010	1560	1560	1560	1560	0
571	20240422	095500	12159010	1560	1560	1560	1560	0
572	20240422	095400	12159010	1560	1560	1560	1560	0
573	20240422	095300	12159010	1560	1560	1560	1560	0
574	20240422	095200	12159010	1560	1560	1560	1560	0
575	20240422	095100	12159010	1560	1560	1560	1560	0
576	20240422	095000	12159010	1560	1560	1560	1560	0
577	20240422	094900	12159010	1560	1560	1560	1560	0
578	20240422	094800	12159010	1560	1560	1560	1560	0
579	20240422	094700	12159010	1560	1560	1560	1560	0
580	20240422	094600	12159010	1560	1560	1560	1560	0
581	20240422	094500	12159010	1560	1560	1560	1560	0
582	20240422	094400	12159010	1560	1560	1560	1560	0
583	20240422	094300	12159010	1560	1560	1560	1560	0
584	20240422	094200	12159010	1560	1560	1560	1560	96
585	20240422	094100	12009250	1558	1558	1558	1558	0
586	20240422	094000	12009250	1558	1558	1558	1558	0
587	20240422	093900	12009250	1558	1558	1558	1558	0
588	20240422	093800	12009250	1558	1558	1558	1558	0
589	20240422	093700	12009250	1558	1558	1558	1558	0
590	20240422	093600	12009250	1558	1558	1558	1558	0
591	20240422	093500	12009250	1558	1558	1558	1558	0
592	20240422	093400	12009250	1558	1558	1558	1558	0
593	20240422	093300	12009250	1558	1558	1558	1558	0
594	20240422	093200	12009250	1558	1558	1558	1558	0
595	20240422	093100	12009250	1558	1558	1558	1558	0
596	20240422	093000	12009250	1558	1558	1558	1558	0
597	20240422	092900	12009250	1558	1558	1558	1558	0
598	20240422	092800	12009250	1558	1558	1558	1558	0
599	20240422	092700	12009250	1558	1558	1558	1558	1
600	20240422	092600	12007692	1561	1561	1561	1561	1
601	20240422	092500	12006131	1558	1558	1558	1558	0
602	20240422	092400	12006131	1558	1558	1558	1558	0
603	20240422	092300	12006131	1558	1558	1558	1558	42
604	20240422	092200	11940695	1557	1559	1559	1557	2445
605	20240422	092100	8132116	1559	1559	1559	1559	1
606	20240422	092000	8130557	1561	1561	1561	1561	100
607	20240422	091900	7974457	1561	1561	1561	1561	0
608	20240422	091800	7974457	1561	1561	1561	1561	0
609	20240422	091700	7974457	1561	1561	1561	1561	1000
610	20240422	091600	6413457	1561	1560	1561	1560	264
611	20240422	091500	6001616	1559	1559	1559	1559	3
612	20240422	091400	5996939	1556	1556	1556	1556	0
613	20240422	091300	5996939	1556	1557	1559	1556	12
614	20240422	091200	5978256	1558	1554	1560	1554	1063
615	20240422	091100	4323511	1560	1554	1560	1554	201
616	20240422	091000	4009957	1552	1552	1552	1552	0
617	20240422	090900	4009957	1552	1552	1552	1552	0
618	20240422	090800	4009957	1552	1557	1558	1552	134
619	20240422	090700	3801192	1552	1552	1552	1552	36
620	20240422	090600	3745320	1552	1554	1558	1552	1601
621	20240422	090500	1251657	1551	1551	1551	1551	0
622	20240422	090400	1251657	1551	1551	1551	1551	1
623	20240422	090300	1250106	1551	1551	1551	1551	0
624	20240422	090200	1250106	1551	1551	1551	1551	1
625	20240422	090100	1248555	1551	1551	1551	1551	0
626	20240422	090000	1248555	1551	1551	1551	1551	805