KissMeData/122350/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200000	114051109	1852	1852	1852	1852	2289
3	20240419	195900	114051109	1852	1852	1852	1852	0
4	20240419	195800	114051109	1852	1852	1852	1852	0
5	20240419	195700	114051109	1852	1852	1852	1852	0
6	20240419	195600	114051109	1852	1852	1852	1852	0
7	20240419	195500	114051109	1852	1852	1852	1852	0
8	20240419	195400	114051109	1852	1852	1852	1852	0
9	20240419	195300	114051109	1852	1852	1852	1852	0
10	20240419	195200	114051109	1852	1852	1852	1852	0
11	20240419	195100	114051109	1852	1852	1852	1852	0
12	20240419	195000	114051109	1852	1852	1852	1852	0
13	20240419	194900	114051109	1852	1852	1852	1852	0
14	20240419	194800	114051109	1852	1852	1852	1852	0
15	20240419	194700	114051109	1852	1852	1852	1852	0
16	20240419	194600	114051109	1852	1852	1852	1852	0
17	20240419	194500	114051109	1852	1852	1852	1852	0
18	20240419	194400	114051109	1852	1852	1852	1852	0
19	20240419	194300	114051109	1852	1852	1852	1852	0
20	20240419	194200	114051109	1852	1852	1852	1852	0
21	20240419	194100	114051109	1852	1852	1852	1852	0
22	20240419	194000	114051109	1852	1852	1852	1852	0
23	20240419	193900	114051109	1852	1852	1852	1852	0
24	20240419	193800	114051109	1852	1852	1852	1852	0
25	20240419	193700	114051109	1852	1852	1852	1852	0
26	20240419	193600	114051109	1852	1852	1852	1852	0
27	20240419	193500	114051109	1852	1852	1852	1852	0
28	20240419	193400	114051109	1852	1852	1852	1852	0
29	20240419	193300	114051109	1852	1852	1852	1852	0
30	20240419	193200	114051109	1852	1852	1852	1852	0
31	20240419	193100	114051109	1852	1852	1852	1852	0
32	20240419	193000	114051109	1852	1852	1852	1852	2289
33	20240419	192900	114051109	1852	1852	1852	1852	0
34	20240419	192800	114051109	1852	1852	1852	1852	0
35	20240419	192700	114051109	1852	1852	1852	1852	0
36	20240419	192600	114051109	1852	1852	1852	1852	0
37	20240419	192500	114051109	1852	1852	1852	1852	0
38	20240419	192400	114051109	1852	1852	1852	1852	0
39	20240419	192300	114051109	1852	1852	1852	1852	0
40	20240419	192200	114051109	1852	1852	1852	1852	0
41	20240419	192100	114051109	1852	1852	1852	1852	0
42	20240419	192000	114051109	1852	1852	1852	1852	0
43	20240419	191900	114051109	1852	1852	1852	1852	0
44	20240419	191800	114051109	1852	1852	1852	1852	0
45	20240419	191700	114051109	1852	1852	1852	1852	0
46	20240419	191600	114051109	1852	1852	1852	1852	0
47	20240419	191500	114051109	1852	1852	1852	1852	0
48	20240419	191400	114051109	1852	1852	1852	1852	0
49	20240419	191300	114051109	1852	1852	1852	1852	0
50	20240419	191200	114051109	1852	1852	1852	1852	0
51	20240419	191100	114051109	1852	1852	1852	1852	0
52	20240419	191000	114051109	1852	1852	1852	1852	0
53	20240419	190900	114051109	1852	1852	1852	1852	0
54	20240419	190800	114051109	1852	1852	1852	1852	0
55	20240419	190700	114051109	1852	1852	1852	1852	0
56	20240419	190600	114051109	1852	1852	1852	1852	0
57	20240419	190500	114051109	1852	1852	1852	1852	0
58	20240419	190400	114051109	1852	1852	1852	1852	0
59	20240419	190300	114051109	1852	1852	1852	1852	0
60	20240419	190200	114051109	1852	1852	1852	1852	0
61	20240419	190100	114051109	1852	1852	1852	1852	0
62	20240419	190000	114051109	1852	1852	1852	1852	2289
63	20240419	185900	114051109	1852	1852	1852	1852	0
64	20240419	185800	114051109	1852	1852	1852	1852	0
65	20240419	185700	114051109	1852	1852	1852	1852	0
66	20240419	185600	114051109	1852	1852	1852	1852	0
67	20240419	185500	114051109	1852	1852	1852	1852	0
68	20240419	185400	114051109	1852	1852	1852	1852	0
69	20240419	185300	114051109	1852	1852	1852	1852	0
70	20240419	185200	114051109	1852	1852	1852	1852	0
71	20240419	185100	114051109	1852	1852	1852	1852	0
72	20240419	185000	114051109	1852	1852	1852	1852	0
73	20240419	184900	114051109	1852	1852	1852	1852	0
74	20240419	184800	114051109	1852	1852	1852	1852	0
75	20240419	184700	114051109	1852	1852	1852	1852	0
76	20240419	184600	114051109	1852	1852	1852	1852	0
77	20240419	184500	114051109	1852	1852	1852	1852	0
78	20240419	184400	114051109	1852	1852	1852	1852	0
79	20240419	184300	114051109	1852	1852	1852	1852	0
80	20240419	184200	114051109	1852	1852	1852	1852	0
81	20240419	184100	114051109	1852	1852	1852	1852	0
82	20240419	184000	114051109	1852	1852	1852	1852	0
83	20240419	183900	114051109	1852	1852	1852	1852	0
84	20240419	183800	114051109	1852	1852	1852	1852	0
85	20240419	183700	114051109	1852	1852	1852	1852	0
86	20240419	183600	114051109	1852	1852	1852	1852	0
87	20240419	183500	114051109	1852	1852	1852	1852	0
88	20240419	183400	114051109	1852	1852	1852	1852	0
89	20240419	183300	114051109	1852	1852	1852	1852	0
90	20240419	183200	114051109	1852	1852	1852	1852	0
91	20240419	183100	114051109	1852	1852	1852	1852	0
92	20240419	183000	114051109	1852	1852	1852	1852	2289
93	20240419	182900	114051109	1852	1852	1852	1852	0
94	20240419	182800	114051109	1852	1852	1852	1852	0
95	20240419	182700	114051109	1852	1852	1852	1852	0
96	20240419	182600	114051109	1852	1852	1852	1852	0
97	20240419	182500	114051109	1852	1852	1852	1852	0
98	20240419	182400	114051109	1852	1852	1852	1852	0
99	20240419	182300	114051109	1852	1852	1852	1852	0
100	20240419	182200	114051109	1852	1852	1852	1852	0
101	20240419	182100	114051109	1852	1852	1852	1852	0
102	20240419	182000	114051109	1852	1852	1852	1852	0
103	20240419	181900	114051109	1852	1852	1852	1852	0
104	20240419	181800	114051109	1852	1852	1852	1852	0
105	20240419	181700	114051109	1852	1852	1852	1852	0
106	20240419	181600	114051109	1852	1852	1852	1852	0
107	20240419	181500	114051109	1852	1852	1852	1852	0
108	20240419	181400	114051109	1852	1852	1852	1852	0
109	20240419	181300	114051109	1852	1852	1852	1852	0
110	20240419	181200	114051109	1852	1852	1852	1852	0
111	20240419	181100	114051109	1852	1852	1852	1852	0
112	20240419	181000	114051109	1852	1852	1852	1852	0
113	20240419	180900	114051109	1852	1852	1852	1852	0
114	20240419	180800	114051109	1852	1852	1852	1852	0
115	20240419	180700	114051109	1852	1852	1852	1852	0
116	20240419	180600	114051109	1852	1852	1852	1852	0
117	20240419	180500	114051109	1852	1852	1852	1852	0
118	20240419	180400	114051109	1852	1852	1852	1852	0
119	20240419	180300	114051109	1852	1852	1852	1852	0
120	20240419	180200	114051109	1852	1852	1852	1852	0
121	20240419	180100	114051109	1852	1852	1852	1852	0
122	20240419	180000	114051109	1852	1852	1852	1852	2289
123	20240419	175900	114051109	1852	1852	1852	1852	0
124	20240419	175800	114051109	1852	1852	1852	1852	0
125	20240419	175700	114051109	1852	1852	1852	1852	0
126	20240419	175600	114051109	1852	1852	1852	1852	0
127	20240419	175500	114051109	1852	1852	1852	1852	0
128	20240419	175400	114051109	1852	1852	1852	1852	0
129	20240419	175300	114051109	1852	1852	1852	1852	0
130	20240419	175200	114051109	1852	1852	1852	1852	0
131	20240419	175100	114051109	1852	1852	1852	1852	0
132	20240419	175000	114051109	1852	1852	1852	1852	0
133	20240419	174900	114051109	1852	1852	1852	1852	0
134	20240419	174800	114051109	1852	1852	1852	1852	0
135	20240419	174700	114051109	1852	1852	1852	1852	0
136	20240419	174600	114051109	1852	1852	1852	1852	0
137	20240419	174500	114051109	1852	1852	1852	1852	0
138	20240419	174400	114051109	1852	1852	1852	1852	0
139	20240419	174300	114051109	1852	1852	1852	1852	0
140	20240419	174200	114051109	1852	1852	1852	1852	0
141	20240419	174100	114051109	1852	1852	1852	1852	0
142	20240419	174000	114051109	1852	1852	1852	1852	0
143	20240419	173900	114051109	1852	1852	1852	1852	0
144	20240419	173800	114051109	1852	1852	1852	1852	0
145	20240419	173700	114051109	1852	1852	1852	1852	0
146	20240419	173600	114051109	1852	1852	1852	1852	0
147	20240419	173500	114051109	1852	1852	1852	1852	0
148	20240419	173400	114051109	1852	1852	1852	1852	0
149	20240419	173300	114051109	1852	1852	1852	1852	0
150	20240419	173200	114051109	1852	1852	1852	1852	0
151	20240419	173100	114051109	1852	1852	1852	1852	0
152	20240419	173000	114051109	1852	1852	1852	1852	2289
153	20240419	172900	114051109	1852	1852	1852	1852	0
154	20240419	172800	114051109	1852	1852	1852	1852	0
155	20240419	172700	114051109	1852	1852	1852	1852	0
156	20240419	172600	114051109	1852	1852	1852	1852	0
157	20240419	172500	114051109	1852	1852	1852	1852	0
158	20240419	172400	114051109	1852	1852	1852	1852	0
159	20240419	172300	114051109	1852	1852	1852	1852	0
160	20240419	172200	114051109	1852	1852	1852	1852	0
161	20240419	172100	114051109	1852	1852	1852	1852	0
162	20240419	172000	114051109	1852	1852	1852	1852	0
163	20240419	171900	114051109	1852	1852	1852	1852	0
164	20240419	171800	114051109	1852	1852	1852	1852	0
165	20240419	171700	114051109	1852	1852	1852	1852	0
166	20240419	171600	114051109	1852	1852	1852	1852	0
167	20240419	171500	114051109	1852	1852	1852	1852	0
168	20240419	171400	114051109	1852	1852	1852	1852	0
169	20240419	171300	114051109	1852	1852	1852	1852	0
170	20240419	171200	114051109	1852	1852	1852	1852	0
171	20240419	171100	114051109	1852	1852	1852	1852	0
172	20240419	171000	114051109	1852	1852	1852	1852	0
173	20240419	170900	114051109	1852	1852	1852	1852	0
174	20240419	170800	114051109	1852	1852	1852	1852	0
175	20240419	170700	114051109	1852	1852	1852	1852	0
176	20240419	170600	114051109	1852	1852	1852	1852	0
177	20240419	170500	114051109	1852	1852	1852	1852	0
178	20240419	170400	114051109	1852	1852	1852	1852	0
179	20240419	170300	114051109	1852	1852	1852	1852	0
180	20240419	170200	114051109	1852	1852	1852	1852	0
181	20240419	170100	114051109	1852	1852	1852	1852	0
182	20240419	170000	114051109	1852	1852	1852	1852	2289
183	20240419	165900	114051109	1852	1852	1852	1852	0
184	20240419	165800	114051109	1852	1852	1852	1852	0
185	20240419	165700	114051109	1852	1852	1852	1852	0
186	20240419	165600	114051109	1852	1852	1852	1852	0
187	20240419	165500	114051109	1852	1852	1852	1852	0
188	20240419	165400	114051109	1852	1852	1852	1852	0
189	20240419	165300	114051109	1852	1852	1852	1852	0
190	20240419	165200	114051109	1852	1852	1852	1852	0
191	20240419	165100	114051109	1852	1852	1852	1852	0
192	20240419	165000	114051109	1852	1852	1852	1852	0
193	20240419	164900	114051109	1852	1852	1852	1852	0
194	20240419	164800	114051109	1852	1852	1852	1852	0
195	20240419	164700	114051109	1852	1852	1852	1852	0
196	20240419	164600	114051109	1852	1852	1852	1852	0
197	20240419	164500	114051109	1852	1852	1852	1852	0
198	20240419	164400	114051109	1852	1852	1852	1852	0
199	20240419	164300	114051109	1852	1852	1852	1852	0
200	20240419	164200	114051109	1852	1852	1852	1852	0
201	20240419	164100	114051109	1852	1852	1852	1852	0
202	20240419	164000	114051109	1852	1852	1852	1852	0
203	20240419	163900	114051109	1852	1852	1852	1852	0
204	20240419	163800	114051109	1852	1852	1852	1852	0
205	20240419	163700	114051109	1852	1852	1852	1852	0
206	20240419	163600	114051109	1852	1852	1852	1852	0
207	20240419	163500	114051109	1852	1852	1852	1852	0
208	20240419	163400	114051109	1852	1852	1852	1852	0
209	20240419	163300	114051109	1852	1852	1852	1852	0
210	20240419	163200	114051109	1852	1852	1852	1852	0
211	20240419	163100	114051109	1852	1852	1852	1852	0
212	20240419	163000	114051109	1852	1852	1852	1852	2289
213	20240419	162900	114051109	1852	1852	1852	1852	0
214	20240419	162800	114051109	1852	1852	1852	1852	0
215	20240419	162700	114051109	1852	1852	1852	1852	0
216	20240419	162600	114051109	1852	1852	1852	1852	0
217	20240419	162500	114051109	1852	1852	1852	1852	0
218	20240419	162400	114051109	1852	1852	1852	1852	0
219	20240419	162300	114051109	1852	1852	1852	1852	0
220	20240419	162200	114051109	1852	1852	1852	1852	0
221	20240419	162100	114051109	1852	1852	1852	1852	0
222	20240419	162000	114051109	1852	1852	1852	1852	0
223	20240419	161900	114051109	1852	1852	1852	1852	0
224	20240419	161800	114051109	1852	1852	1852	1852	0
225	20240419	161700	114051109	1852	1852	1852	1852	0
226	20240419	161600	114051109	1852	1852	1852	1852	0
227	20240419	161500	114051109	1852	1852	1852	1852	0
228	20240419	161400	114051109	1852	1852	1852	1852	0
229	20240419	161300	114051109	1852	1852	1852	1852	0
230	20240419	161200	114051109	1852	1852	1852	1852	0
231	20240419	161100	114051109	1852	1852	1852	1852	0
232	20240419	161000	114051109	1852	1852	1852	1852	0
233	20240419	160900	114051109	1852	1852	1852	1852	0
234	20240419	160800	114051109	1852	1852	1852	1852	0
235	20240419	160700	114051109	1852	1852	1852	1852	0
236	20240419	160600	114051109	1852	1852	1852	1852	0
237	20240419	160500	114051109	1852	1852	1852	1852	0
238	20240419	160400	114051109	1852	1852	1852	1852	0
239	20240419	160300	114051109	1852	1852	1852	1852	0
240	20240419	160200	114051109	1852	1852	1852	1852	0
241	20240419	160100	114051109	1852	1852	1852	1852	0
242	20240419	160000	114051109	1852	1852	1852	1852	2289
243	20240419	155900	114051109	1852	1852	1852	1852	0
244	20240419	155800	114051109	1852	1852	1852	1852	0
245	20240419	155700	114051109	1852	1852	1852	1852	0
246	20240419	155600	114051109	1852	1852	1852	1852	0
247	20240419	155500	114051109	1852	1852	1852	1852	0
248	20240419	155400	114051109	1852	1852	1852	1852	0
249	20240419	155300	114051109	1852	1852	1852	1852	0
250	20240419	155200	114051109	1852	1852	1852	1852	0
251	20240419	155100	114051109	1852	1852	1852	1852	0
252	20240419	155000	114051109	1852	1852	1852	1852	0
253	20240419	154900	114051109	1852	1852	1852	1852	0
254	20240419	154800	114051109	1852	1852	1852	1852	0
255	20240419	154700	114051109	1852	1852	1852	1852	0
256	20240419	154600	114051109	1852	1852	1852	1852	0
257	20240419	154500	114051109	1852	1852	1852	1852	0
258	20240419	154400	114051109	1852	1852	1852	1852	0
259	20240419	154300	114051109	1852	1852	1852	1852	0
260	20240419	154200	114051109	1852	1852	1852	1852	0
261	20240419	154100	114051109	1852	1852	1852	1852	0
262	20240419	154000	114051109	1852	1852	1852	1852	0
263	20240419	153900	114051109	1852	1852	1852	1852	0
264	20240419	153800	114051109	1852	1852	1852	1852	0
265	20240419	153700	114051109	1852	1852	1852	1852	0
266	20240419	153600	114051109	1852	1852	1852	1852	0
267	20240419	153500	114051109	1852	1852	1852	1852	0
268	20240419	153400	114051109	1852	1852	1852	1852	0
269	20240419	153300	114051109	1852	1852	1852	1852	0
270	20240419	153200	114051109	1852	1852	1852	1852	0
271	20240419	153100	114051109	1852	1852	1852	1852	0
272	20240419	153000	114051109	1852	1852	1852	1852	4578
273	20240419	152900	109811881	1852	1852	1852	1852	0
274	20240419	152800	109811881	1852	1852	1852	1852	0
275	20240419	152700	109811881	1852	1852	1852	1852	0
276	20240419	152600	109811881	1852	1852	1852	1852	0
277	20240419	152500	109811881	1852	1852	1852	1852	0
278	20240419	152400	109811881	1852	1852	1852	1852	0
279	20240419	152300	109811881	1852	1852	1852	1852	0
280	20240419	152200	109811881	1852	1852	1852	1852	0
281	20240419	152100	109811881	1852	1852	1852	1852	0
282	20240419	152000	109811881	1852	1852	1852	1852	0
283	20240419	151900	109811881	1852	1852	1852	1852	189
284	20240419	151800	109461853	1850	1851	1851	1850	1944
285	20240419	151700	105864877	1851	1852	1852	1851	1811
286	20240419	151600	102511485	1852	1853	1853	1852	135
287	20240419	151500	102261452	1853	1853	1853	1853	0
288	20240419	151400	102261452	1853	1853	1853	1853	99
289	20240419	151300	102078005	1853	1853	1853	1853	1
290	20240419	151200	102076152	1855	1855	1855	1855	0
291	20240419	151100	102076152	1855	1855	1855	1855	11
292	20240419	151000	102055747	1855	1855	1855	1855	0
293	20240419	150900	102055747	1855	1855	1855	1855	0
294	20240419	150800	102055747	1855	1855	1855	1855	1
295	20240419	150700	102053892	1850	1850	1850	1850	0
296	20240419	150600	102053892	1850	1850	1850	1850	0
297	20240419	150500	102053892	1850	1850	1850	1850	100
298	20240419	150400	101868892	1851	1851	1851	1851	10
299	20240419	150300	101850382	1851	1854	1854	1851	1061
300	20240419	150200	99885810	1854	1854	1854	1854	0
301	20240419	150100	99885810	1854	1854	1854	1854	25
302	20240419	150000	99839460	1850	1850	1850	1850	0
303	20240419	145900	99839460	1850	1850	1850	1850	0
304	20240419	145800	99839460	1850	1850	1850	1850	0
305	20240419	145700	99839460	1850	1850	1850	1850	0
306	20240419	145600	99839460	1850	1850	1850	1850	1
307	20240419	145500	99837610	1850	1850	1850	1850	0
308	20240419	145400	99837610	1850	1850	1850	1850	0
309	20240419	145300	99837610	1850	1850	1850	1850	6
310	20240419	145200	99826510	1854	1854	1854	1854	0
311	20240419	145100	99826510	1854	1852	1854	1850	1003
312	20240419	145000	97970432	1854	1854	1854	1854	0
313	20240419	144900	97970432	1854	1854	1854	1854	1
314	20240419	144800	97968578	1855	1855	1855	1855	0
315	20240419	144700	97968578	1855	1855	1855	1855	310
316	20240419	144600	97393528	1855	1855	1855	1855	0
317	20240419	144500	97393528	1855	1855	1855	1855	0
318	20240419	144400	97393528	1855	1855	1855	1855	1
319	20240419	144300	97391673	1850	1850	1850	1850	0
320	20240419	144200	97391673	1850	1850	1850	1850	0
321	20240419	144100	97391673	1850	1850	1850	1850	0
322	20240419	144000	97391673	1850	1850	1850	1850	0
323	20240419	143900	97391673	1850	1858	1858	1850	530
324	20240419	143800	96410653	1858	1858	1858	1858	0
325	20240419	143700	96410653	1858	1858	1858	1858	0
326	20240419	143600	96410653	1858	1858	1858	1858	0
327	20240419	143500	96410653	1858	1858	1858	1858	134
328	20240419	143400	96161681	1856	1856	1856	1856	18
329	20240419	143300	96128273	1856	1856	1856	1856	18
330	20240419	143200	96094865	1850	1850	1850	1850	46
331	20240419	143100	96009765	1850	1850	1850	1850	1454
332	20240419	143000	93319865	1850	1858	1858	1850	2000
333	20240419	142900	89617088	1858	1858	1858	1858	0
334	20240419	142800	89617088	1858	1858	1858	1858	0
335	20240419	142700	89617088	1858	1858	1858	1858	0
336	20240419	142600	89617088	1858	1858	1858	1858	0
337	20240419	142500	89617088	1858	1858	1858	1858	0
338	20240419	142400	89617088	1858	1858	1858	1858	0
339	20240419	142300	89617088	1858	1858	1858	1858	0
340	20240419	142200	89617088	1858	1858	1858	1858	10
341	20240419	142100	89598508	1858	1858	1858	1858	0
342	20240419	142000	89598508	1858	1858	1858	1858	9
343	20240419	141900	89581786	1858	1858	1858	1858	0
344	20240419	141800	89581786	1858	1858	1858	1858	0
345	20240419	141700	89581786	1858	1858	1858	1858	14
346	20240419	141600	89555774	1859	1859	1859	1859	0
347	20240419	141500	89555774	1859	1859	1859	1859	0
348	20240419	141400	89555774	1859	1859	1859	1859	0
349	20240419	141300	89555774	1859	1859	1859	1859	0
350	20240419	141200	89555774	1859	1859	1859	1859	0
351	20240419	141100	89555774	1859	1859	1859	1859	0
352	20240419	141000	89555774	1859	1859	1859	1859	0
353	20240419	140900	89555774	1859	1859	1859	1859	0
354	20240419	140800	89555774	1859	1859	1859	1859	0
355	20240419	140700	89555774	1859	1859	1859	1859	0
356	20240419	140600	89555774	1859	1859	1859	1859	0
357	20240419	140500	89555774	1859	1859	1859	1859	0
358	20240419	140400	89555774	1859	1859	1859	1859	0
359	20240419	140300	89555774	1859	1859	1859	1859	0
360	20240419	140200	89555774	1859	1859	1859	1859	118
361	20240419	140100	89336412	1859	1858	1859	1858	1000
362	20240419	140000	87477529	1858	1858	1858	1858	0
363	20240419	135900	87477529	1858	1858	1858	1858	18
364	20240419	135800	87444085	1858	1858	1858	1858	0
365	20240419	135700	87444085	1858	1858	1858	1858	0
366	20240419	135600	87444085	1858	1858	1858	1858	20
367	20240419	135500	87406925	1858	1857	1858	1850	3001
368	20240419	135400	81853789	1858	1858	1858	1858	0
369	20240419	135300	81853789	1858	1858	1858	1858	0
370	20240419	135200	81853789	1858	1858	1858	1858	0
371	20240419	135100	81853789	1858	1858	1858	1858	10
372	20240419	135000	81835209	1858	1858	1858	1858	0
373	20240419	134900	81835209	1858	1858	1858	1858	0
374	20240419	134800	81835209	1858	1858	1858	1858	1
375	20240419	134700	81833351	1858	1858	1858	1858	1
376	20240419	134600	81831493	1851	1851	1851	1851	0
377	20240419	134500	81831493	1851	1851	1851	1851	0
378	20240419	134400	81831493	1851	1851	1851	1851	0
379	20240419	134300	81831493	1851	1851	1851	1851	0
380	20240419	134200	81831493	1851	1851	1851	1851	23
381	20240419	134100	81788920	1851	1851	1851	1851	111
382	20240419	134000	81583459	1851	1857	1857	1851	1324
383	20240419	133900	79129262	1857	1857	1857	1857	0
384	20240419	133800	79129262	1857	1857	1857	1857	0
385	20240419	133700	79129262	1857	1857	1857	1857	0
386	20240419	133600	79129262	1857	1857	1857	1857	0
387	20240419	133500	79129262	1857	1857	1857	1857	32
388	20240419	133400	79069838	1857	1857	1857	1857	0
389	20240419	133300	79069838	1857	1857	1857	1857	21
390	20240419	133200	79030841	1857	1857	1857	1857	0
391	20240419	133100	79030841	1857	1857	1857	1857	0
392	20240419	133000	79030841	1857	1857	1857	1857	0
393	20240419	132900	79030841	1857	1857	1857	1857	0
394	20240419	132800	79030841	1857	1857	1857	1857	50
395	20240419	132700	78937991	1857	1857	1857	1857	0
396	20240419	132600	78937991	1857	1857	1857	1857	0
397	20240419	132500	78937991	1857	1857	1857	1857	0
398	20240419	132400	78937991	1857	1857	1857	1857	0
399	20240419	132300	78937991	1857	1857	1857	1857	0
400	20240419	132200	78937991	1857	1857	1857	1857	0
401	20240419	132100	78937991	1857	1857	1857	1857	38
402	20240419	132000	78867425	1857	1857	1857	1857	14
403	20240419	131900	78841427	1857	1857	1857	1857	72
404	20240419	131800	78707723	1856	1857	1857	1856	6
405	20240419	131700	78696585	1857	1857	1857	1857	0
406	20240419	131600	78696585	1857	1857	1857	1857	2
407	20240419	131500	78692871	1857	1857	1857	1857	0
408	20240419	131400	78692871	1857	1857	1857	1857	0
409	20240419	131300	78692871	1857	1857	1857	1857	0
410	20240419	131200	78692871	1857	1857	1857	1857	28
411	20240419	131100	78640875	1857	1857	1857	1857	0
412	20240419	131000	78640875	1857	1857	1857	1857	0
413	20240419	130900	78640875	1857	1857	1857	1857	0
414	20240419	130800	78640875	1857	1857	1857	1857	226
415	20240419	130700	78221193	1857	1857	1857	1857	15
416	20240419	130600	78193338	1857	1857	1857	1857	0
417	20240419	130500	78193338	1857	1857	1857	1857	0
418	20240419	130400	78193338	1857	1857	1857	1857	0
419	20240419	130300	78193338	1857	1857	1857	1857	0
420	20240419	130200	78193338	1857	1857	1857	1857	0
421	20240419	130100	78193338	1857	1857	1857	1857	0
422	20240419	130000	78193338	1857	1857	1857	1857	5
423	20240419	125900	78184053	1858	1858	1858	1858	0
424	20240419	125800	78184053	1858	1858	1858	1858	0
425	20240419	125700	78184053	1858	1858	1858	1858	5
426	20240419	125600	78174763	1858	1858	1858	1858	0
427	20240419	125500	78174763	1858	1858	1858	1858	0
428	20240419	125400	78174763	1858	1858	1858	1858	0
429	20240419	125300	78174763	1858	1858	1858	1858	0
430	20240419	125200	78174763	1858	1858	1858	1858	0
431	20240419	125100	78174763	1858	1858	1858	1858	0
432	20240419	125000	78174763	1858	1858	1858	1858	1
433	20240419	124900	78172905	1858	1858	1858	1858	0
434	20240419	124800	78172905	1858	1858	1858	1858	0
435	20240419	124700	78172905	1858	1858	1858	1858	0
436	20240419	124600	78172905	1858	1858	1858	1858	92
437	20240419	124500	78001969	1858	1858	1858	1858	48
438	20240419	124400	77912785	1858	1858	1858	1858	0
439	20240419	124300	77912785	1858	1858	1858	1858	18
440	20240419	124200	77879341	1859	1859	1859	1859	0
441	20240419	124100	77879341	1859	1859	1859	1859	0
442	20240419	124000	77879341	1859	1859	1859	1859	0
443	20240419	123900	77879341	1859	1859	1859	1859	0
444	20240419	123800	77879341	1859	1859	1859	1859	0
445	20240419	123700	77879341	1859	1859	1859	1859	0
446	20240419	123600	77879341	1859	1859	1859	1858	162
447	20240419	123500	77578201	1859	1859	1859	1859	0
448	20240419	123400	77578201	1859	1859	1859	1859	1
449	20240419	123300	77576342	1859	1859	1859	1859	20
450	20240419	123200	77539162	1859	1859	1859	1859	2
451	20240419	123100	77535444	1859	1859	1859	1859	0
452	20240419	123000	77535444	1859	1859	1859	1859	0
453	20240419	122900	77535444	1859	1859	1859	1859	0
454	20240419	122800	77535444	1859	1859	1859	1859	0
455	20240419	122700	77535444	1859	1859	1859	1859	8
456	20240419	122600	77520572	1859	1859	1859	1859	0
457	20240419	122500	77520572	1859	1859	1859	1859	0
458	20240419	122400	77520572	1859	1858	1859	1858	118
459	20240419	122300	77301214	1850	1850	1850	1850	0
460	20240419	122200	77301214	1850	1850	1850	1850	52
461	20240419	122100	77205014	1850	1851	1851	1850	860
462	20240419	122000	75613660	1851	1851	1851	1851	319
463	20240419	121900	75023191	1851	1853	1853	1851	4000
464	20240419	121800	67617413	1858	1858	1858	1858	0
465	20240419	121700	67617413	1858	1858	1858	1858	0
466	20240419	121600	67617413	1858	1858	1858	1858	1
467	20240419	121500	67615555	1852	1853	1853	1852	230
468	20240419	121400	67189594	1861	1861	1861	1861	10
469	20240419	121300	67170984	1861	1861	1861	1861	1
470	20240419	121200	67169123	1852	1852	1852	1852	0
471	20240419	121100	67169123	1852	1852	1852	1852	0
472	20240419	121000	67169123	1852	1853	1853	1852	1037
473	20240419	120900	65248505	1852	1852	1852	1852	0
474	20240419	120800	65248505	1852	1855	1855	1851	881
475	20240419	120700	63617462	1864	1864	1864	1864	0
476	20240419	120600	63617462	1864	1864	1864	1864	18
477	20240419	120500	63583910	1863	1863	1863	1863	0
478	20240419	120400	63583910	1863	1861	1863	1861	2050
479	20240419	120300	59766054	1861	1861	1861	1861	97
480	20240419	120200	59585537	1851	1851	1851	1851	0
481	20240419	120100	59585537	1851	1851	1851	1851	0
482	20240419	120000	59585537	1851	1851	1851	1851	0
483	20240419	115900	59585537	1851	1851	1851	1851	0
484	20240419	115800	59585537	1851	1861	1861	1851	58
485	20240419	115700	59478169	1855	1855	1855	1855	1505
486	20240419	115600	56686394	1861	1861	1861	1861	0
487	20240419	115500	56686394	1861	1857	1861	1850	4877
488	20240419	115400	47653323	1857	1857	1857	1857	0
489	20240419	115300	47653323	1857	1858	1858	1857	19
490	20240419	115200	47618039	1862	1862	1862	1862	0
491	20240419	115100	47618039	1862	1862	1862	1862	0
492	20240419	115000	47618039	1862	1862	1862	1862	1
493	20240419	114900	47616177	1858	1858	1858	1858	0
494	20240419	114800	47616177	1858	1858	1858	1858	0
495	20240419	114700	47616177	1858	1858	1858	1858	20
496	20240419	114600	47579017	1858	1858	1858	1858	100
497	20240419	114500	47393217	1858	1859	1859	1858	353
498	20240419	114400	46737341	1862	1862	1862	1862	0
499	20240419	114300	46737341	1862	1862	1862	1862	2
500	20240419	114200	46733617	1858	1858	1858	1858	0
501	20240419	114100	46733617	1858	1858	1858	1858	0
502	20240419	114000	46733617	1858	1858	1858	1858	0
503	20240419	113900	46733617	1858	1859	1859	1858	595
504	20240419	113800	45627972	1862	1860	1862	1859	1001
505	20240419	113700	43766735	1860	1860	1860	1860	0
506	20240419	113600	43766735	1860	1860	1860	1860	25
507	20240419	113500	43720235	1860	1860	1860	1860	0
508	20240419	113400	43720235	1860	1860	1860	1860	0
509	20240419	113300	43720235	1860	1860	1860	1860	100
510	20240419	113200	43534235	1859	1859	1859	1859	0
511	20240419	113100	43534235	1859	1859	1859	1859	0
512	20240419	113000	43534235	1859	1859	1859	1859	0
513	20240419	112900	43534235	1859	1859	1859	1859	74
514	20240419	112800	43396669	1863	1863	1863	1863	0
515	20240419	112700	43396669	1863	1863	1863	1863	0
516	20240419	112600	43396669	1863	1863	1863	1863	0
517	20240419	112500	43396669	1863	1863	1863	1863	0
518	20240419	112400	43396669	1863	1863	1863	1863	0
519	20240419	112300	43396669	1863	1863	1863	1863	0
520	20240419	112200	43396669	1863	1863	1863	1863	0
521	20240419	112100	43396669	1863	1863	1863	1863	0
522	20240419	112000	43396669	1863	1863	1863	1863	0
523	20240419	111900	43396669	1863	1863	1863	1863	0
524	20240419	111800	43396669	1863	1863	1863	1863	0
525	20240419	111700	43396669	1863	1863	1863	1863	0
526	20240419	111600	43396669	1863	1863	1863	1863	0
527	20240419	111500	43396669	1863	1863	1863	1863	0
528	20240419	111400	43396669	1863	1863	1863	1863	0
529	20240419	111300	43396669	1863	1863	1863	1863	20
530	20240419	111200	43359409	1863	1863	1863	1863	20
531	20240419	111100	43322149	1863	1863	1863	1863	20
532	20240419	111000	43284889	1863	1863	1863	1863	285
533	20240419	110900	42753934	1858	1863	1863	1851	2135
534	20240419	110800	38792849	1860	1860	1860	1860	0
535	20240419	110700	38792849	1860	1863	1863	1860	1203
536	20240419	110600	36554328	1863	1864	1864	1863	513
537	20240419	110500	35598420	1865	1865	1865	1865	0
538	20240419	110400	35598420	1865	1865	1865	1865	41
539	20240419	110300	35521955	1869	1868	1869	1868	125
540	20240419	110200	35288444	1868	1868	1868	1868	0
541	20240419	110100	35288444	1868	1868	1868	1868	0
542	20240419	110000	35288444	1868	1868	1868	1868	10
543	20240419	105900	35269764	1865	1865	1865	1865	0
544	20240419	105800	35269764	1865	1865	1865	1865	246
545	20240419	105700	34810974	1865	1865	1865	1865	0
546	20240419	105600	34810974	1865	1865	1865	1865	0
547	20240419	105500	34810974	1865	1868	1868	1859	4931
548	20240419	105400	25630706	1870	1870	1870	1870	0
549	20240419	105300	25630706	1870	1870	1870	1870	0
550	20240419	105200	25630706	1870	1870	1870	1870	1
551	20240419	105100	25628836	1870	1870	1870	1870	0
552	20240419	105000	25628836	1870	1870	1870	1870	4
553	20240419	104900	25621356	1867	1867	1867	1867	0
554	20240419	104800	25621356	1867	1867	1867	1867	0
555	20240419	104700	25621356	1867	1867	1867	1867	0
556	20240419	104600	25621356	1867	1867	1867	1867	1347
557	20240419	104500	23106507	1867	1868	1868	1867	895
558	20240419	104400	21435418	1870	1870	1870	1870	50
559	20240419	104300	21341918	1867	1867	1867	1867	0
560	20240419	104200	21341918	1867	1869	1869	1867	500
561	20240419	104100	20408173	1870	1870	1870	1870	521
562	20240419	104000	19433903	1870	1870	1870	1870	0
563	20240419	103900	19433903	1870	1870	1870	1870	0
564	20240419	103800	19433903	1870	1870	1870	1870	19
565	20240419	103700	19398373	1870	1870	1870	1870	0
566	20240419	103600	19398373	1870	1870	1870	1870	0
567	20240419	103500	19398373	1870	1870	1870	1870	31
568	20240419	103400	19340403	1870	1870	1870	1870	0
569	20240419	103300	19340403	1870	1871	1871	1870	195
570	20240419	103200	18975750	1871	1873	1873	1871	1812
571	20240419	103100	15585134	1880	1880	1880	1880	1
572	20240419	103000	15583254	1874	1875	1875	1874	852
573	20240419	102900	13986510	1875	1875	1875	1875	0
574	20240419	102800	13986510	1875	1875	1875	1875	653
575	20240419	102700	12762135	1875	1877	1877	1875	1000
576	20240419	102600	10886038	1877	1877	1877	1877	0
577	20240419	102500	10886038	1877	1880	1880	1877	1000
578	20240419	102400	9006440	1885	1885	1885	1885	0
579	20240419	102300	9006440	1885	1885	1885	1885	22
580	20240419	102200	8964970	1885	1885	1885	1885	0
581	20240419	102100	8964970	1885	1885	1885	1885	0
582	20240419	102000	8964970	1885	1885	1885	1885	0
583	20240419	101900	8964970	1885	1885	1885	1885	0
584	20240419	101800	8964970	1885	1885	1885	1885	9
585	20240419	101700	8948005	1885	1885	1885	1885	223
586	20240419	101600	8527650	1885	1885	1885	1885	8
587	20240419	101500	8512570	1885	1885	1885	1885	0
588	20240419	101400	8512570	1885	1885	1885	1885	0
589	20240419	101300	8512570	1885	1885	1885	1885	15
590	20240419	101200	8484295	1886	1886	1886	1886	0
591	20240419	101100	8484295	1886	1886	1886	1886	0
592	20240419	101000	8484295	1886	1886	1886	1886	0
593	20240419	100900	8484295	1886	1886	1886	1886	3
594	20240419	100800	8478637	1886	1886	1886	1886	0
595	20240419	100700	8478637	1886	1886	1886	1886	5
596	20240419	100600	8469207	1886	1886	1886	1886	0
597	20240419	100500	8469207	1886	1886	1886	1886	0
598	20240419	100400	8469207	1886	1886	1886	1886	0
599	20240419	100300	8469207	1886	1886	1886	1886	0
600	20240419	100200	8469207	1886	1886	1886	1886	0
601	20240419	100100	8469207	1886	1886	1886	1886	1
602	20240419	100000	8467321	1886	1886	1886	1886	0
603	20240419	095900	8467321	1886	1886	1886	1886	11
604	20240419	095800	8446575	1886	1886	1886	1886	26
605	20240419	095700	8397539	1886	1886	1886	1886	0
606	20240419	095600	8397539	1886	1886	1886	1886	11
607	20240419	095500	8376793	1883	1881	1883	1881	1828
608	20240419	095400	4936325	1881	1881	1881	1881	824
609	20240419	095300	3386381	1877	1877	1877	1877	0
610	20240419	095200	3386381	1877	1877	1877	1877	0
611	20240419	095100	3386381	1877	1877	1877	1877	0
612	20240419	095000	3386381	1877	1877	1877	1877	0
613	20240419	094900	3386381	1877	1877	1877	1877	1
614	20240419	094800	3384504	1881	1881	1881	1881	0
615	20240419	094700	3384504	1881	1881	1881	1881	0
616	20240419	094600	3384504	1881	1881	1881	1881	0
617	20240419	094500	3384504	1881	1881	1881	1881	10
618	20240419	094400	3365694	1881	1881	1881	1881	0
619	20240419	094300	3365694	1881	1881	1881	1881	0
620	20240419	094200	3365694	1881	1881	1881	1881	10
621	20240419	094100	3346884	1876	1876	1876	1876	156
622	20240419	094000	3054228	1876	1876	1876	1876	350
623	20240419	093900	2397628	1876	1876	1876	1876	0
624	20240419	093800	2397628	1876	1876	1876	1876	0
625	20240419	093700	2397628	1876	1876	1876	1876	0
626	20240419	093600	2397628	1876	1876	1876	1876	0
627	20240419	093500	2397628	1876	1876	1876	1876	0
628	20240419	093400	2397628	1876	1876	1876	1876	0
629	20240419	093300	2397628	1876	1876	1876	1876	0
630	20240419	093200	2397628	1876	1881	1881	1876	244
631	20240419	093100	1938894	1883	1883	1883	1883	0
632	20240419	093000	1938894	1883	1883	1883	1883	0
633	20240419	092900	1938894	1883	1883	1883	1883	100
634	20240419	092800	1750594	1883	1883	1883	1883	27
635	20240419	092700	1699753	1883	1883	1883	1883	0
636	20240419	092600	1699753	1883	1883	1883	1883	0
637	20240419	092500	1699753	1883	1883	1883	1883	10
638	20240419	092400	1680923	1883	1883	1883	1883	7
639	20240419	092300	1667742	1883	1883	1883	1883	50
640	20240419	092200	1573592	1886	1886	1886	1886	0
641	20240419	092100	1573592	1886	1886	1886	1886	0
642	20240419	092000	1573592	1886	1886	1886	1886	0
643	20240419	091900	1573592	1886	1886	1886	1886	0
644	20240419	091800	1573592	1886	1886	1886	1886	1
645	20240419	091700	1571706	1886	1886	1886	1886	0
646	20240419	091600	1571706	1886	1886	1886	1886	0
647	20240419	091500	1571706	1886	1886	1886	1886	0
648	20240419	091400	1571706	1886	1887	1887	1886	669
649	20240419	091300	309967	1886	1886	1886	1886	0
650	20240419	091200	309967	1886	1886	1886	1886	0
651	20240419	091100	309967	1886	1886	1886	1886	0
652	20240419	091000	309967	1886	1886	1886	1886	0
653	20240419	090900	309967	1886	1886	1886	1886	0
654	20240419	090800	309967	1886	1886	1886	1886	0
655	20240419	090700	309967	1886	1886	1886	1886	62
656	20240419	090600	193035	1886	1886	1886	1886	50
657	20240419	090500	98735	1899	1899	1899	1899	0
658	20240419	090400	98735	1899	1899	1899	1899	0
659	20240419	090300	98735	1899	1899	1899	1899	0
660	20240419	090200	98735	1899	1899	1899	1899	0
661	20240419	090100	98735	1899	1899	1899	1899	0
662	20240419	090000	98735	1899	1899	1899	1899	51