KissMeData/084440/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	194200	38044436	1162	1162	1162	1162	342
3	20240419	194100	38044436	1162	1162	1162	1162	0
4	20240419	194000	38044436	1162	1162	1162	1162	0
5	20240419	193900	38044436	1162	1162	1162	1162	0
6	20240419	193800	38044436	1162	1162	1162	1162	0
7	20240419	193700	38044436	1162	1162	1162	1162	0
8	20240419	193600	38044436	1162	1162	1162	1162	0
9	20240419	193500	38044436	1162	1162	1162	1162	0
10	20240419	193400	38044436	1162	1162	1162	1162	0
11	20240419	193300	38044436	1162	1162	1162	1162	0
12	20240419	193200	38044436	1162	1162	1162	1162	0
13	20240419	193100	38044436	1162	1162	1162	1162	0
14	20240419	193000	38044436	1162	1162	1162	1162	0
15	20240419	192900	38044436	1162	1162	1162	1162	0
16	20240419	192800	38044436	1162	1162	1162	1162	0
17	20240419	192700	38044436	1162	1162	1162	1162	0
18	20240419	192600	38044436	1162	1162	1162	1162	0
19	20240419	192500	38044436	1162	1162	1162	1162	0
20	20240419	192400	38044436	1162	1162	1162	1162	0
21	20240419	192300	38044436	1162	1162	1162	1162	0
22	20240419	192200	38044436	1162	1162	1162	1162	0
23	20240419	192100	38044436	1162	1162	1162	1162	0
24	20240419	192000	38044436	1162	1162	1162	1162	0
25	20240419	191900	38044436	1162	1162	1162	1162	0
26	20240419	191800	38044436	1162	1162	1162	1162	0
27	20240419	191700	38044436	1162	1162	1162	1162	0
28	20240419	191600	38044436	1162	1162	1162	1162	0
29	20240419	191500	38044436	1162	1162	1162	1162	0
30	20240419	191400	38044436	1162	1162	1162	1162	0
31	20240419	191300	38044436	1162	1162	1162	1162	0
32	20240419	191200	38044436	1162	1162	1162	1162	342
33	20240419	191100	38044436	1162	1162	1162	1162	0
34	20240419	191000	38044436	1162	1162	1162	1162	0
35	20240419	190900	38044436	1162	1162	1162	1162	0
36	20240419	190800	38044436	1162	1162	1162	1162	0
37	20240419	190700	38044436	1162	1162	1162	1162	0
38	20240419	190600	38044436	1162	1162	1162	1162	0
39	20240419	190500	38044436	1162	1162	1162	1162	0
40	20240419	190400	38044436	1162	1162	1162	1162	0
41	20240419	190300	38044436	1162	1162	1162	1162	0
42	20240419	190200	38044436	1162	1162	1162	1162	0
43	20240419	190100	38044436	1162	1162	1162	1162	0
44	20240419	190000	38044436	1162	1162	1162	1162	0
45	20240419	185900	38044436	1162	1162	1162	1162	0
46	20240419	185800	38044436	1162	1162	1162	1162	0
47	20240419	185700	38044436	1162	1162	1162	1162	0
48	20240419	185600	38044436	1162	1162	1162	1162	0
49	20240419	185500	38044436	1162	1162	1162	1162	0
50	20240419	185400	38044436	1162	1162	1162	1162	0
51	20240419	185300	38044436	1162	1162	1162	1162	0
52	20240419	185200	38044436	1162	1162	1162	1162	0
53	20240419	185100	38044436	1162	1162	1162	1162	0
54	20240419	185000	38044436	1162	1162	1162	1162	0
55	20240419	184900	38044436	1162	1162	1162	1162	0
56	20240419	184800	38044436	1162	1162	1162	1162	0
57	20240419	184700	38044436	1162	1162	1162	1162	0
58	20240419	184600	38044436	1162	1162	1162	1162	0
59	20240419	184500	38044436	1162	1162	1162	1162	0
60	20240419	184400	38044436	1162	1162	1162	1162	0
61	20240419	184300	38044436	1162	1162	1162	1162	0
62	20240419	184200	38044436	1162	1162	1162	1162	342
63	20240419	184100	38044436	1162	1162	1162	1162	0
64	20240419	184000	38044436	1162	1162	1162	1162	0
65	20240419	183900	38044436	1162	1162	1162	1162	0
66	20240419	183800	38044436	1162	1162	1162	1162	0
67	20240419	183700	38044436	1162	1162	1162	1162	0
68	20240419	183600	38044436	1162	1162	1162	1162	0
69	20240419	183500	38044436	1162	1162	1162	1162	0
70	20240419	183400	38044436	1162	1162	1162	1162	0
71	20240419	183300	38044436	1162	1162	1162	1162	0
72	20240419	183200	38044436	1162	1162	1162	1162	0
73	20240419	183100	38044436	1162	1162	1162	1162	0
74	20240419	183000	38044436	1162	1162	1162	1162	0
75	20240419	182900	38044436	1162	1162	1162	1162	0
76	20240419	182800	38044436	1162	1162	1162	1162	0
77	20240419	182700	38044436	1162	1162	1162	1162	0
78	20240419	182600	38044436	1162	1162	1162	1162	0
79	20240419	182500	38044436	1162	1162	1162	1162	0
80	20240419	182400	38044436	1162	1162	1162	1162	0
81	20240419	182300	38044436	1162	1162	1162	1162	0
82	20240419	182200	38044436	1162	1162	1162	1162	0
83	20240419	182100	38044436	1162	1162	1162	1162	0
84	20240419	182000	38044436	1162	1162	1162	1162	0
85	20240419	181900	38044436	1162	1162	1162	1162	0
86	20240419	181800	38044436	1162	1162	1162	1162	0
87	20240419	181700	38044436	1162	1162	1162	1162	0
88	20240419	181600	38044436	1162	1162	1162	1162	0
89	20240419	181500	38044436	1162	1162	1162	1162	0
90	20240419	181400	38044436	1162	1162	1162	1162	0
91	20240419	181300	38044436	1162	1162	1162	1162	0
92	20240419	181200	38044436	1162	1162	1162	1162	342
93	20240419	181100	38044436	1162	1162	1162	1162	0
94	20240419	181000	38044436	1162	1162	1162	1162	0
95	20240419	180900	38044436	1162	1162	1162	1162	0
96	20240419	180800	38044436	1162	1162	1162	1162	0
97	20240419	180700	38044436	1162	1162	1162	1162	0
98	20240419	180600	38044436	1162	1162	1162	1162	0
99	20240419	180500	38044436	1162	1162	1162	1162	0
100	20240419	180400	38044436	1162	1162	1162	1162	0
101	20240419	180300	38044436	1162	1162	1162	1162	0
102	20240419	180200	38044436	1162	1162	1162	1162	0
103	20240419	180100	38044436	1162	1162	1162	1162	0
104	20240419	180000	38044436	1162	1162	1162	1162	0
105	20240419	175900	38044436	1162	1162	1162	1162	0
106	20240419	175800	38044436	1162	1162	1162	1162	0
107	20240419	175700	38044436	1162	1162	1162	1162	0
108	20240419	175600	38044436	1162	1162	1162	1162	0
109	20240419	175500	38044436	1162	1162	1162	1162	0
110	20240419	175400	38044436	1162	1162	1162	1162	0
111	20240419	175300	38044436	1162	1162	1162	1162	0
112	20240419	175200	38044436	1162	1162	1162	1162	0
113	20240419	175100	38044436	1162	1162	1162	1162	0
114	20240419	175000	38044436	1162	1162	1162	1162	0
115	20240419	174900	38044436	1162	1162	1162	1162	0
116	20240419	174800	38044436	1162	1162	1162	1162	0
117	20240419	174700	38044436	1162	1162	1162	1162	0
118	20240419	174600	38044436	1162	1162	1162	1162	0
119	20240419	174500	38044436	1162	1162	1162	1162	0
120	20240419	174400	38044436	1162	1162	1162	1162	0
121	20240419	174300	38044436	1162	1162	1162	1162	0
122	20240419	174200	38044436	1162	1162	1162	1162	342
123	20240419	174100	38044436	1162	1162	1162	1162	0
124	20240419	174000	38044436	1162	1162	1162	1162	0
125	20240419	173900	38044436	1162	1162	1162	1162	0
126	20240419	173800	38044436	1162	1162	1162	1162	0
127	20240419	173700	38044436	1162	1162	1162	1162	0
128	20240419	173600	38044436	1162	1162	1162	1162	0
129	20240419	173500	38044436	1162	1162	1162	1162	0
130	20240419	173400	38044436	1162	1162	1162	1162	0
131	20240419	173300	38044436	1162	1162	1162	1162	0
132	20240419	173200	38044436	1162	1162	1162	1162	0
133	20240419	173100	38044436	1162	1162	1162	1162	0
134	20240419	173000	38044436	1162	1162	1162	1162	0
135	20240419	172900	38044436	1162	1162	1162	1162	0
136	20240419	172800	38044436	1162	1162	1162	1162	0
137	20240419	172700	38044436	1162	1162	1162	1162	0
138	20240419	172600	38044436	1162	1162	1162	1162	0
139	20240419	172500	38044436	1162	1162	1162	1162	0
140	20240419	172400	38044436	1162	1162	1162	1162	0
141	20240419	172300	38044436	1162	1162	1162	1162	0
142	20240419	172200	38044436	1162	1162	1162	1162	0
143	20240419	172100	38044436	1162	1162	1162	1162	0
144	20240419	172000	38044436	1162	1162	1162	1162	0
145	20240419	171900	38044436	1162	1162	1162	1162	0
146	20240419	171800	38044436	1162	1162	1162	1162	0
147	20240419	171700	38044436	1162	1162	1162	1162	0
148	20240419	171600	38044436	1162	1162	1162	1162	0
149	20240419	171500	38044436	1162	1162	1162	1162	0
150	20240419	171400	38044436	1162	1162	1162	1162	0
151	20240419	171300	38044436	1162	1162	1162	1162	0
152	20240419	171200	38044436	1162	1162	1162	1162	342
153	20240419	171100	38044436	1162	1162	1162	1162	0
154	20240419	171000	38044436	1162	1162	1162	1162	0
155	20240419	170900	38044436	1162	1162	1162	1162	0
156	20240419	170800	38044436	1162	1162	1162	1162	0
157	20240419	170700	38044436	1162	1162	1162	1162	0
158	20240419	170600	38044436	1162	1162	1162	1162	0
159	20240419	170500	38044436	1162	1162	1162	1162	0
160	20240419	170400	38044436	1162	1162	1162	1162	0
161	20240419	170300	38044436	1162	1162	1162	1162	0
162	20240419	170200	38044436	1162	1162	1162	1162	0
163	20240419	170100	38044436	1162	1162	1162	1162	0
164	20240419	170000	38044436	1162	1162	1162	1162	0
165	20240419	165900	38044436	1162	1162	1162	1162	0
166	20240419	165800	38044436	1162	1162	1162	1162	0
167	20240419	165700	38044436	1162	1162	1162	1162	0
168	20240419	165600	38044436	1162	1162	1162	1162	0
169	20240419	165500	38044436	1162	1162	1162	1162	0
170	20240419	165400	38044436	1162	1162	1162	1162	0
171	20240419	165300	38044436	1162	1162	1162	1162	0
172	20240419	165200	38044436	1162	1162	1162	1162	0
173	20240419	165100	38044436	1162	1162	1162	1162	0
174	20240419	165000	38044436	1162	1162	1162	1162	0
175	20240419	164900	38044436	1162	1162	1162	1162	0
176	20240419	164800	38044436	1162	1162	1162	1162	0
177	20240419	164700	38044436	1162	1162	1162	1162	0
178	20240419	164600	38044436	1162	1162	1162	1162	0
179	20240419	164500	38044436	1162	1162	1162	1162	0
180	20240419	164400	38044436	1162	1162	1162	1162	0
181	20240419	164300	38044436	1162	1162	1162	1162	0
182	20240419	164200	38044436	1162	1162	1162	1162	342
183	20240419	164100	38044436	1162	1162	1162	1162	0
184	20240419	164000	38044436	1162	1162	1162	1162	0
185	20240419	163900	38044436	1162	1162	1162	1162	0
186	20240419	163800	38044436	1162	1162	1162	1162	0
187	20240419	163700	38044436	1162	1162	1162	1162	0
188	20240419	163600	38044436	1162	1162	1162	1162	0
189	20240419	163500	38044436	1162	1162	1162	1162	0
190	20240419	163400	38044436	1162	1162	1162	1162	0
191	20240419	163300	38044436	1162	1162	1162	1162	0
192	20240419	163200	38044436	1162	1162	1162	1162	0
193	20240419	163100	38044436	1162	1162	1162	1162	0
194	20240419	163000	38044436	1162	1162	1162	1162	0
195	20240419	162900	38044436	1162	1162	1162	1162	0
196	20240419	162800	38044436	1162	1162	1162	1162	0
197	20240419	162700	38044436	1162	1162	1162	1162	0
198	20240419	162600	38044436	1162	1162	1162	1162	0
199	20240419	162500	38044436	1162	1162	1162	1162	0
200	20240419	162400	38044436	1162	1162	1162	1162	0
201	20240419	162300	38044436	1162	1162	1162	1162	0
202	20240419	162200	38044436	1162	1162	1162	1162	0
203	20240419	162100	38044436	1162	1162	1162	1162	0
204	20240419	162000	38044436	1162	1162	1162	1162	0
205	20240419	161900	38044436	1162	1162	1162	1162	0
206	20240419	161800	38044436	1162	1162	1162	1162	0
207	20240419	161700	38044436	1162	1162	1162	1162	0
208	20240419	161600	38044436	1162	1162	1162	1162	0
209	20240419	161500	38044436	1162	1162	1162	1162	0
210	20240419	161400	38044436	1162	1162	1162	1162	0
211	20240419	161300	38044436	1162	1162	1162	1162	0
212	20240419	161200	38044436	1162	1162	1162	1162	342
213	20240419	161100	38044436	1162	1162	1162	1162	0
214	20240419	161000	38044436	1162	1162	1162	1162	0
215	20240419	160900	38044436	1162	1162	1162	1162	0
216	20240419	160800	38044436	1162	1162	1162	1162	0
217	20240419	160700	38044436	1162	1162	1162	1162	0
218	20240419	160600	38044436	1162	1162	1162	1162	0
219	20240419	160500	38044436	1162	1162	1162	1162	0
220	20240419	160400	38044436	1162	1162	1162	1162	0
221	20240419	160300	38044436	1162	1162	1162	1162	0
222	20240419	160200	38044436	1162	1162	1162	1162	0
223	20240419	160100	38044436	1162	1162	1162	1162	0
224	20240419	160000	38044436	1162	1162	1162	1162	0
225	20240419	155900	38044436	1162	1162	1162	1162	0
226	20240419	155800	38044436	1162	1162	1162	1162	0
227	20240419	155700	38044436	1162	1162	1162	1162	0
228	20240419	155600	38044436	1162	1162	1162	1162	0
229	20240419	155500	38044436	1162	1162	1162	1162	0
230	20240419	155400	38044436	1162	1162	1162	1162	0
231	20240419	155300	38044436	1162	1162	1162	1162	0
232	20240419	155200	38044436	1162	1162	1162	1162	0
233	20240419	155100	38044436	1162	1162	1162	1162	0
234	20240419	155000	38044436	1162	1162	1162	1162	0
235	20240419	154900	38044436	1162	1162	1162	1162	0
236	20240419	154800	38044436	1162	1162	1162	1162	0
237	20240419	154700	38044436	1162	1162	1162	1162	0
238	20240419	154600	38044436	1162	1162	1162	1162	0
239	20240419	154500	38044436	1162	1162	1162	1162	0
240	20240419	154400	38044436	1162	1162	1162	1162	0
241	20240419	154300	38044436	1162	1162	1162	1162	0
242	20240419	154200	38044436	1162	1162	1162	1162	342
243	20240419	154100	38044436	1162	1162	1162	1162	0
244	20240419	154000	38044436	1162	1162	1162	1162	0
245	20240419	153900	38044436	1162	1162	1162	1162	0
246	20240419	153800	38044436	1162	1162	1162	1162	0
247	20240419	153700	38044436	1162	1162	1162	1162	0
248	20240419	153600	38044436	1162	1162	1162	1162	0
249	20240419	153500	38044436	1162	1162	1162	1162	0
250	20240419	153400	38044436	1162	1162	1162	1162	0
251	20240419	153300	38044436	1162	1162	1162	1162	0
252	20240419	153200	38044436	1162	1162	1162	1162	0
253	20240419	153100	38044436	1162	1162	1162	1162	0
254	20240419	153000	38044436	1162	1162	1162	1162	342
255	20240419	152900	37647032	1169	1169	1169	1169	0
256	20240419	152800	37647032	1169	1169	1169	1169	0
257	20240419	152700	37647032	1169	1169	1169	1169	0
258	20240419	152600	37647032	1169	1169	1169	1169	0
259	20240419	152500	37647032	1169	1169	1169	1169	0
260	20240419	152400	37647032	1169	1169	1169	1169	0
261	20240419	152300	37647032	1169	1169	1169	1169	0
262	20240419	152200	37647032	1169	1169	1169	1169	0
263	20240419	152100	37647032	1169	1169	1169	1169	0
264	20240419	152000	37647032	1169	1169	1169	1169	0
265	20240419	151900	37647032	1169	1169	1169	1169	0
266	20240419	151800	37647032	1169	1169	1169	1169	0
267	20240419	151700	37647032	1169	1164	1169	1164	201
268	20240419	151600	37413063	1169	1169	1169	1169	0
269	20240419	151500	37413063	1169	1169	1169	1169	0
270	20240419	151400	37413063	1169	1169	1169	1169	1
271	20240419	151300	37411894	1164	1164	1164	1164	0
272	20240419	151200	37411894	1164	1164	1164	1164	33
273	20240419	151100	37373482	1169	1169	1169	1169	1
274	20240419	151000	37372313	1165	1169	1169	1165	884
275	20240419	150900	36340737	1166	1166	1166	1166	1075
276	20240419	150800	35087287	1170	1170	1170	1170	0
277	20240419	150700	35087287	1170	1170	1170	1170	0
278	20240419	150600	35087287	1170	1170	1170	1170	3
279	20240419	150500	35083777	1170	1170	1170	1170	0
280	20240419	150400	35083777	1170	1169	1170	1169	822
281	20240419	150300	34122183	1169	1169	1169	1169	23
282	20240419	150200	34095296	1169	1169	1169	1169	50
283	20240419	150100	34036846	1169	1169	1169	1169	0
284	20240419	150000	34036846	1169	1169	1169	1169	0
285	20240419	145900	34036846	1169	1169	1169	1169	0
286	20240419	145800	34036846	1169	1169	1169	1169	1
287	20240419	145700	34035677	1170	1170	1170	1170	0
288	20240419	145600	34035677	1170	1170	1170	1170	0
289	20240419	145500	34035677	1170	1170	1170	1170	0
290	20240419	145400	34035677	1170	1170	1170	1170	3
291	20240419	145300	34032167	1170	1170	1170	1170	0
292	20240419	145200	34032167	1170	1170	1170	1170	0
293	20240419	145100	34032167	1170	1169	1170	1169	30
294	20240419	145000	33997077	1170	1170	1170	1170	0
295	20240419	144900	33997077	1170	1170	1170	1170	0
296	20240419	144800	33997077	1170	1170	1170	1170	0
297	20240419	144700	33997077	1170	1170	1170	1170	0
298	20240419	144600	33997077	1170	1170	1170	1170	0
299	20240419	144500	33997077	1170	1170	1170	1170	0
300	20240419	144400	33997077	1170	1170	1170	1170	0
301	20240419	144300	33997077	1170	1170	1170	1170	0
302	20240419	144200	33997077	1170	1170	1170	1170	0
303	20240419	144100	33997077	1170	1170	1170	1170	0
304	20240419	144000	33997077	1170	1170	1170	1170	0
305	20240419	143900	33997077	1170	1170	1170	1170	0
306	20240419	143800	33997077	1170	1170	1170	1170	0
307	20240419	143700	33997077	1170	1170	1170	1170	0
308	20240419	143600	33997077	1170	1170	1170	1170	0
309	20240419	143500	33997077	1170	1170	1170	1170	0
310	20240419	143400	33997077	1170	1170	1170	1170	0
311	20240419	143300	33997077	1170	1170	1170	1170	0
312	20240419	143200	33997077	1170	1170	1170	1170	0
313	20240419	143100	33997077	1170	1170	1170	1170	0
314	20240419	143000	33997077	1170	1170	1170	1170	0
315	20240419	142900	33997077	1170	1170	1170	1170	0
316	20240419	142800	33997077	1170	1170	1170	1170	0
317	20240419	142700	33997077	1170	1170	1170	1170	0
318	20240419	142600	33997077	1170	1169	1170	1169	2000
319	20240419	142500	31657188	1168	1168	1168	1168	0
320	20240419	142400	31657188	1168	1168	1168	1168	1617
321	20240419	142300	29768532	1169	1169	1169	1169	0
322	20240419	142200	29768532	1169	1169	1169	1169	0
323	20240419	142100	29768532	1169	1169	1169	1169	0
324	20240419	142000	29768532	1169	1169	1169	1169	0
325	20240419	141900	29768532	1169	1168	1169	1168	92
326	20240419	141800	29660986	1170	1170	1170	1170	0
327	20240419	141700	29660986	1170	1170	1170	1170	0
328	20240419	141600	29660986	1170	1170	1170	1170	0
329	20240419	141500	29660986	1170	1170	1170	1170	0
330	20240419	141400	29660986	1170	1170	1170	1170	0
331	20240419	141300	29660986	1170	1169	1170	1169	1713
332	20240419	141200	27657714	1168	1168	1168	1168	24
333	20240419	141100	27629682	1165	1165	1165	1165	0
334	20240419	141000	27629682	1165	1165	1165	1165	0
335	20240419	140900	27629682	1165	1165	1165	1165	0
336	20240419	140800	27629682	1165	1165	1165	1165	4
337	20240419	140700	27625022	1165	1165	1165	1165	270
338	20240419	140600	27310472	1164	1164	1164	1164	0
339	20240419	140500	27310472	1164	1164	1164	1164	0
340	20240419	140400	27310472	1164	1164	1164	1164	0
341	20240419	140300	27310472	1164	1164	1164	1164	0
342	20240419	140200	27310472	1164	1164	1164	1164	0
343	20240419	140100	27310472	1164	1164	1164	1164	0
344	20240419	140000	27310472	1164	1164	1164	1164	0
345	20240419	135900	27310472	1164	1164	1164	1164	0
346	20240419	135800	27310472	1164	1164	1164	1164	0
347	20240419	135700	27310472	1164	1164	1164	1164	0
348	20240419	135600	27310472	1164	1164	1164	1164	0
349	20240419	135500	27310472	1164	1164	1164	1164	0
350	20240419	135400	27310472	1164	1164	1164	1164	0
351	20240419	135300	27310472	1164	1164	1164	1164	0
352	20240419	135200	27310472	1164	1164	1164	1164	0
353	20240419	135100	27310472	1164	1164	1164	1164	0
354	20240419	135000	27310472	1164	1164	1164	1164	430
355	20240419	134900	26809952	1163	1163	1163	1163	0
356	20240419	134800	26809952	1163	1163	1163	1163	0
357	20240419	134700	26809952	1163	1163	1163	1163	0
358	20240419	134600	26809952	1163	1163	1163	1163	0
359	20240419	134500	26809952	1163	1163	1163	1163	0
360	20240419	134400	26809952	1163	1163	1163	1163	0
361	20240419	134300	26809952	1163	1163	1163	1163	0
362	20240419	134200	26809952	1163	1163	1163	1163	0
363	20240419	134100	26809952	1163	1163	1163	1163	0
364	20240419	134000	26809952	1163	1163	1163	1163	0
365	20240419	133900	26809952	1163	1163	1163	1163	0
366	20240419	133800	26809952	1163	1163	1163	1163	0
367	20240419	133700	26809952	1163	1163	1163	1163	0
368	20240419	133600	26809952	1163	1163	1163	1163	0
369	20240419	133500	26809952	1163	1163	1163	1163	0
370	20240419	133400	26809952	1163	1163	1163	1163	0
371	20240419	133300	26809952	1163	1163	1163	1163	0
372	20240419	133200	26809952	1163	1163	1163	1163	0
373	20240419	133100	26809952	1163	1163	1163	1163	0
374	20240419	133000	26809952	1163	1161	1163	1161	847
375	20240419	132900	25825907	1163	1163	1163	1163	0
376	20240419	132800	25825907	1163	1163	1163	1163	0
377	20240419	132700	25825907	1163	1163	1163	1163	0
378	20240419	132600	25825907	1163	1163	1163	1163	0
379	20240419	132500	25825907	1163	1163	1163	1163	0
380	20240419	132400	25825907	1163	1163	1163	1163	1
381	20240419	132300	25824744	1160	1160	1160	1160	0
382	20240419	132200	25824744	1160	1160	1160	1160	0
383	20240419	132100	25824744	1160	1160	1160	1160	0
384	20240419	132000	25824744	1160	1160	1160	1160	0
385	20240419	131900	25824744	1160	1160	1160	1160	0
386	20240419	131800	25824744	1160	1160	1160	1160	0
387	20240419	131700	25824744	1160	1160	1160	1160	0
388	20240419	131600	25824744	1160	1160	1160	1160	0
389	20240419	131500	25824744	1160	1160	1160	1160	0
390	20240419	131400	25824744	1160	1160	1160	1160	0
391	20240419	131300	25824744	1160	1160	1160	1160	0
392	20240419	131200	25824744	1160	1160	1160	1160	0
393	20240419	131100	25824744	1160	1160	1160	1160	268
394	20240419	131000	25513864	1159	1159	1159	1159	0
395	20240419	130900	25513864	1159	1159	1159	1159	0
396	20240419	130800	25513864	1159	1159	1159	1159	0
397	20240419	130700	25513864	1159	1159	1159	1159	50
398	20240419	130600	25455914	1160	1160	1160	1160	286
399	20240419	130500	25124154	1159	1159	1159	1159	0
400	20240419	130400	25124154	1159	1159	1159	1159	0
401	20240419	130300	25124154	1159	1159	1159	1159	0
402	20240419	130200	25124154	1159	1159	1159	1159	0
403	20240419	130100	25124154	1159	1159	1159	1159	0
404	20240419	130000	25124154	1159	1159	1159	1159	0
405	20240419	125900	25124154	1159	1159	1159	1159	0
406	20240419	125800	25124154	1159	1159	1159	1159	0
407	20240419	125700	25124154	1159	1159	1159	1159	0
408	20240419	125600	25124154	1159	1159	1159	1159	0
409	20240419	125500	25124154	1159	1159	1159	1159	0
410	20240419	125400	25124154	1159	1159	1159	1159	4
411	20240419	125300	25119518	1155	1155	1155	1155	0
412	20240419	125200	25119518	1155	1153	1155	1153	1630
413	20240419	125100	23238450	1153	1153	1153	1153	0
414	20240419	125000	23238450	1153	1153	1153	1153	0
415	20240419	124900	23238450	1153	1153	1153	1153	0
416	20240419	124800	23238450	1153	1153	1153	1153	0
417	20240419	124700	23238450	1153	1153	1153	1153	0
418	20240419	124600	23238450	1153	1153	1153	1153	0
419	20240419	124500	23238450	1153	1153	1153	1153	0
420	20240419	124400	23238450	1153	1153	1153	1153	0
421	20240419	124300	23238450	1153	1153	1153	1153	42
422	20240419	124200	23190024	1151	1151	1151	1151	0
423	20240419	124100	23190024	1151	1151	1151	1151	0
424	20240419	124000	23190024	1151	1151	1151	1151	64
425	20240419	123900	23116360	1153	1153	1153	1153	0
426	20240419	123800	23116360	1153	1153	1153	1153	0
427	20240419	123700	23116360	1153	1153	1153	1153	0
428	20240419	123600	23116360	1153	1153	1153	1153	0
429	20240419	123500	23116360	1153	1153	1153	1153	0
430	20240419	123400	23116360	1153	1153	1153	1153	0
431	20240419	123300	23116360	1153	1153	1153	1153	0
432	20240419	123200	23116360	1153	1153	1153	1153	0
433	20240419	123100	23116360	1153	1153	1153	1153	0
434	20240419	123000	23116360	1153	1153	1153	1153	0
435	20240419	122900	23116360	1153	1153	1153	1153	0
436	20240419	122800	23116360	1153	1153	1153	1153	0
437	20240419	122700	23116360	1153	1153	1153	1153	0
438	20240419	122600	23116360	1153	1153	1153	1153	0
439	20240419	122500	23116360	1153	1153	1153	1153	3
440	20240419	122400	23112901	1155	1155	1155	1155	0
441	20240419	122300	23112901	1155	1155	1155	1155	3
442	20240419	122200	23109436	1155	1155	1155	1155	0
443	20240419	122100	23109436	1155	1155	1155	1155	0
444	20240419	122000	23109436	1155	1155	1155	1155	0
445	20240419	121900	23109436	1155	1155	1155	1155	0
446	20240419	121800	23109436	1155	1155	1155	1155	0
447	20240419	121700	23109436	1155	1155	1155	1155	0
448	20240419	121600	23109436	1155	1155	1155	1155	0
449	20240419	121500	23109436	1155	1155	1155	1155	0
450	20240419	121400	23109436	1155	1155	1155	1155	0
451	20240419	121300	23109436	1155	1155	1155	1155	0
452	20240419	121200	23109436	1155	1155	1155	1155	0
453	20240419	121100	23109436	1155	1155	1155	1155	0
454	20240419	121000	23109436	1155	1155	1155	1155	1
455	20240419	120900	23108281	1150	1150	1150	1150	0
456	20240419	120800	23108281	1150	1150	1150	1150	0
457	20240419	120700	23108281	1150	1150	1150	1150	0
458	20240419	120600	23108281	1150	1150	1150	1150	0
459	20240419	120500	23108281	1150	1150	1150	1150	0
460	20240419	120400	23108281	1150	1150	1150	1150	0
461	20240419	120300	23108281	1150	1150	1150	1150	0
462	20240419	120200	23108281	1150	1150	1150	1150	0
463	20240419	120100	23108281	1150	1150	1150	1150	0
464	20240419	120000	23108281	1150	1150	1150	1150	0
465	20240419	115900	23108281	1150	1150	1150	1150	0
466	20240419	115800	23108281	1150	1150	1150	1150	0
467	20240419	115700	23108281	1150	1150	1150	1150	0
468	20240419	115600	23108281	1150	1150	1150	1150	0
469	20240419	115500	23108281	1150	1150	1150	1150	0
470	20240419	115400	23108281	1150	1150	1150	1150	0
471	20240419	115300	23108281	1150	1150	1150	1150	0
472	20240419	115200	23108281	1150	1150	1150	1150	0
473	20240419	115100	23108281	1150	1150	1150	1150	0
474	20240419	115000	23108281	1150	1150	1150	1150	0
475	20240419	114900	23108281	1150	1150	1150	1150	91
476	20240419	114800	23003631	1156	1156	1156	1156	0
477	20240419	114700	23003631	1156	1156	1156	1156	1
478	20240419	114600	23002475	1150	1150	1150	1150	0
479	20240419	114500	23002475	1150	1150	1150	1150	0
480	20240419	114400	23002475	1150	1150	1150	1150	0
481	20240419	114300	23002475	1150	1150	1150	1150	900
482	20240419	114200	21967475	1150	1150	1150	1150	0
483	20240419	114100	21967475	1150	1150	1150	1150	0
484	20240419	114000	21967475	1150	1150	1150	1150	0
485	20240419	113900	21967475	1150	1150	1150	1150	0
486	20240419	113800	21967475	1150	1150	1150	1150	0
487	20240419	113700	21967475	1150	1150	1150	1150	0
488	20240419	113600	21967475	1150	1150	1150	1150	0
489	20240419	113500	21967475	1150	1150	1150	1150	0
490	20240419	113400	21967475	1150	1150	1150	1150	0
491	20240419	113300	21967475	1150	1150	1150	1150	0
492	20240419	113200	21967475	1150	1150	1150	1150	0
493	20240419	113100	21967475	1150	1150	1150	1150	0
494	20240419	113000	21967475	1150	1150	1150	1150	1
495	20240419	112900	21966325	1150	1150	1150	1150	0
496	20240419	112800	21966325	1150	1150	1150	1150	0
497	20240419	112700	21966325	1150	1150	1150	1150	0
498	20240419	112600	21966325	1150	1150	1150	1150	0
499	20240419	112500	21966325	1150	1150	1150	1150	0
500	20240419	112400	21966325	1150	1150	1150	1150	0
501	20240419	112300	21966325	1150	1150	1150	1150	0
502	20240419	112200	21966325	1150	1155	1155	1150	3860
503	20240419	112100	17522275	1163	1163	1163	1163	0
504	20240419	112000	17522275	1163	1163	1163	1163	0
505	20240419	111900	17522275	1163	1163	1163	1163	1
506	20240419	111800	17521112	1155	1155	1155	1155	0
507	20240419	111700	17521112	1155	1155	1155	1155	0
508	20240419	111600	17521112	1155	1155	1155	1155	2
509	20240419	111500	17518802	1163	1163	1163	1163	0
510	20240419	111400	17518802	1163	1163	1163	1163	0
511	20240419	111300	17518802	1163	1163	1163	1163	0
512	20240419	111200	17518802	1163	1163	1163	1163	0
513	20240419	111100	17518802	1163	1163	1163	1163	0
514	20240419	111000	17518802	1163	1163	1163	1163	10
515	20240419	110900	17507172	1163	1163	1163	1163	0
516	20240419	110800	17507172	1163	1163	1163	1163	0
517	20240419	110700	17507172	1163	1163	1163	1163	0
518	20240419	110600	17507172	1163	1163	1163	1163	1
519	20240419	110500	17506009	1155	1155	1155	1155	20
520	20240419	110400	17482909	1155	1155	1155	1155	200
521	20240419	110300	17251909	1165	1165	1165	1165	0
522	20240419	110200	17251909	1165	1165	1165	1165	0
523	20240419	110100	17251909	1165	1165	1165	1165	0
524	20240419	110000	17251909	1165	1165	1165	1165	0
525	20240419	105900	17251909	1165	1165	1165	1165	0
526	20240419	105800	17251909	1165	1165	1165	1165	0
527	20240419	105700	17251909	1165	1165	1165	1165	0
528	20240419	105600	17251909	1165	1165	1165	1165	0
529	20240419	105500	17251909	1165	1165	1165	1165	0
530	20240419	105400	17251909	1165	1165	1165	1165	0
531	20240419	105300	17251909	1165	1165	1165	1165	0
532	20240419	105200	17251909	1165	1165	1165	1165	0
533	20240419	105100	17251909	1165	1165	1165	1165	0
534	20240419	105000	17251909	1165	1165	1165	1165	0
535	20240419	104900	17251909	1165	1165	1165	1165	0
536	20240419	104800	17251909	1165	1165	1165	1165	0
537	20240419	104700	17251909	1165	1165	1165	1165	0
538	20240419	104600	17251909	1165	1165	1165	1165	0
539	20240419	104500	17251909	1165	1165	1165	1165	0
540	20240419	104400	17251909	1165	1165	1165	1165	1
541	20240419	104300	17250744	1155	1155	1155	1155	0
542	20240419	104200	17250744	1155	1155	1155	1155	0
543	20240419	104100	17250744	1155	1155	1155	1155	0
544	20240419	104000	17250744	1155	1155	1155	1155	0
545	20240419	103900	17250744	1155	1155	1155	1155	0
546	20240419	103800	17250744	1155	1155	1155	1155	0
547	20240419	103700	17250744	1155	1156	1156	1155	20
548	20240419	103600	17227631	1160	1160	1160	1160	0
549	20240419	103500	17227631	1160	1160	1160	1160	0
550	20240419	103400	17227631	1160	1160	1160	1160	0
551	20240419	103300	17227631	1160	1160	1160	1160	0
552	20240419	103200	17227631	1160	1160	1160	1160	0
553	20240419	103100	17227631	1160	1161	1161	1160	3129
554	20240419	103000	13594863	1161	1161	1161	1161	0
555	20240419	102900	13594863	1161	1161	1161	1161	0
556	20240419	102800	13594863	1161	1161	1161	1161	0
557	20240419	102700	13594863	1161	1161	1161	1161	0
558	20240419	102600	13594863	1161	1161	1161	1161	0
559	20240419	102500	13594863	1161	1161	1161	1161	406
560	20240419	102400	13123497	1163	1163	1163	1163	3
561	20240419	102300	13120008	1165	1165	1165	1165	0
562	20240419	102200	13120008	1165	1165	1165	1165	0
563	20240419	102100	13120008	1165	1165	1165	1165	0
564	20240419	102000	13120008	1165	1165	1165	1165	0
565	20240419	101900	13120008	1165	1165	1165	1165	0
566	20240419	101800	13120008	1165	1165	1165	1165	0
567	20240419	101700	13120008	1165	1165	1165	1165	0
568	20240419	101600	13120008	1165	1165	1165	1165	1
569	20240419	101500	13118843	1165	1165	1165	1165	0
570	20240419	101400	13118843	1165	1165	1165	1165	0
571	20240419	101300	13118843	1165	1165	1165	1165	0
572	20240419	101200	13118843	1165	1165	1165	1165	0
573	20240419	101100	13118843	1165	1165	1165	1165	0
574	20240419	101000	13118843	1165	1165	1165	1165	0
575	20240419	100900	13118843	1165	1165	1165	1165	0
576	20240419	100800	13118843	1165	1165	1165	1165	0
577	20240419	100700	13118843	1165	1165	1165	1165	0
578	20240419	100600	13118843	1165	1165	1165	1165	3
579	20240419	100500	13115348	1165	1165	1165	1165	0
580	20240419	100400	13115348	1165	1165	1165	1165	0
581	20240419	100300	13115348	1165	1165	1165	1165	100
582	20240419	100200	12998848	1165	1165	1165	1165	0
583	20240419	100100	12998848	1165	1165	1165	1162	785
584	20240419	100000	12084394	1170	1170	1170	1170	1
585	20240419	095900	12083224	1165	1165	1165	1165	0
586	20240419	095800	12083224	1165	1165	1165	1165	0
587	20240419	095700	12083224	1165	1165	1165	1165	3000
588	20240419	095600	8588224	1170	1170	1170	1170	2
589	20240419	095500	8585884	1170	1170	1170	1170	0
590	20240419	095400	8585884	1170	1170	1170	1170	0
591	20240419	095300	8585884	1170	1170	1170	1170	5
592	20240419	095200	8580034	1170	1170	1170	1170	0
593	20240419	095100	8580034	1170	1170	1170	1170	0
594	20240419	095000	8580034	1170	1170	1170	1170	0
595	20240419	094900	8580034	1170	1170	1170	1170	5
596	20240419	094800	8574184	1170	1162	1170	1161	516
597	20240419	094700	7971484	1168	1168	1168	1168	0
598	20240419	094600	7971484	1168	1168	1168	1168	0
599	20240419	094500	7971484	1168	1168	1168	1168	432
600	20240419	094400	7466908	1168	1164	1168	1164	909
601	20240419	094300	6405452	1164	1164	1164	1164	0
602	20240419	094200	6405452	1164	1164	1164	1164	0
603	20240419	094100	6405452	1164	1164	1164	1164	0
604	20240419	094000	6405452	1164	1164	1164	1164	0
605	20240419	093900	6405452	1164	1164	1164	1164	0
606	20240419	093800	6405452	1164	1164	1164	1164	0
607	20240419	093700	6405452	1164	1164	1164	1164	0
608	20240419	093600	6405452	1164	1164	1164	1164	1
609	20240419	093500	6404288	1156	1156	1156	1156	0
610	20240419	093400	6404288	1156	1156	1156	1156	0
611	20240419	093300	6404288	1156	1156	1156	1156	0
612	20240419	093200	6404288	1156	1156	1156	1156	0
613	20240419	093100	6404288	1156	1156	1156	1156	0
614	20240419	093000	6404288	1156	1156	1156	1156	10
615	20240419	092900	6392728	1162	1162	1162	1162	0
616	20240419	092800	6392728	1162	1162	1162	1162	7
617	20240419	092700	6384594	1158	1158	1158	1158	1
618	20240419	092600	6383436	1155	1155	1155	1155	0
619	20240419	092500	6383436	1155	1155	1155	1155	0
620	20240419	092400	6383436	1155	1155	1155	1155	0
621	20240419	092300	6383436	1155	1155	1155	1155	0
622	20240419	092200	6383436	1155	1155	1155	1155	0
623	20240419	092100	6383436	1155	1155	1155	1155	0
624	20240419	092000	6383436	1155	1155	1155	1155	0
625	20240419	091900	6383436	1155	1155	1155	1155	0
626	20240419	091800	6383436	1155	1155	1155	1155	0
627	20240419	091700	6383436	1155	1156	1156	1155	50
628	20240419	091600	6325672	1155	1155	1155	1155	0
629	20240419	091500	6325672	1155	1155	1155	1155	0
630	20240419	091400	6325672	1155	1155	1155	1155	180
631	20240419	091300	6117772	1155	1155	1155	1155	176
632	20240419	091200	5914492	1155	1155	1155	1155	117
633	20240419	091100	5779357	1155	1164	1164	1155	259
634	20240419	091000	5480031	1165	1170	1170	1165	30
635	20240419	090900	5445020	1165	1165	1165	1165	0
636	20240419	090800	5445020	1165	1170	1170	1165	2
637	20240419	090700	5442685	1160	1160	1160	1160	0
638	20240419	090600	5442685	1160	1160	1160	1160	0
639	20240419	090500	5442685	1160	1166	1166	1160	10
640	20240419	090400	5431037	1170	1170	1170	1170	199
641	20240419	090300	5198207	1170	1170	1173	1170	1277
642	20240419	090200	3704021	1171	1171	1171	1171	384
643	20240419	090100	3254357	1165	1160	1165	1160	450
644	20240419	090000	2730529	1161	1154	1161	1154	2366