KissMeData/122450/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	200000	55315165	4645	4645	4645	4645	860
3	20240419	195900	55315165	4645	4645	4645	4645	0
4	20240419	195800	55315165	4645	4645	4645	4645	0
5	20240419	195700	55315165	4645	4645	4645	4645	0
6	20240419	195600	55315165	4645	4645	4645	4645	0
7	20240419	195500	55315165	4645	4645	4645	4645	0
8	20240419	195400	55315165	4645	4645	4645	4645	0
9	20240419	195300	55315165	4645	4645	4645	4645	0
10	20240419	195200	55315165	4645	4645	4645	4645	0
11	20240419	195100	55315165	4645	4645	4645	4645	0
12	20240419	195000	55315165	4645	4645	4645	4645	0
13	20240419	194900	55315165	4645	4645	4645	4645	0
14	20240419	194800	55315165	4645	4645	4645	4645	0
15	20240419	194700	55315165	4645	4645	4645	4645	0
16	20240419	194600	55315165	4645	4645	4645	4645	0
17	20240419	194500	55315165	4645	4645	4645	4645	0
18	20240419	194400	55315165	4645	4645	4645	4645	0
19	20240419	194300	55315165	4645	4645	4645	4645	0
20	20240419	194200	55315165	4645	4645	4645	4645	0
21	20240419	194100	55315165	4645	4645	4645	4645	0
22	20240419	194000	55315165	4645	4645	4645	4645	0
23	20240419	193900	55315165	4645	4645	4645	4645	0
24	20240419	193800	55315165	4645	4645	4645	4645	0
25	20240419	193700	55315165	4645	4645	4645	4645	0
26	20240419	193600	55315165	4645	4645	4645	4645	0
27	20240419	193500	55315165	4645	4645	4645	4645	0
28	20240419	193400	55315165	4645	4645	4645	4645	0
29	20240419	193300	55315165	4645	4645	4645	4645	0
30	20240419	193200	55315165	4645	4645	4645	4645	0
31	20240419	193100	55315165	4645	4645	4645	4645	0
32	20240419	193000	55315165	4645	4645	4645	4645	860
33	20240419	192900	55315165	4645	4645	4645	4645	0
34	20240419	192800	55315165	4645	4645	4645	4645	0
35	20240419	192700	55315165	4645	4645	4645	4645	0
36	20240419	192600	55315165	4645	4645	4645	4645	0
37	20240419	192500	55315165	4645	4645	4645	4645	0
38	20240419	192400	55315165	4645	4645	4645	4645	0
39	20240419	192300	55315165	4645	4645	4645	4645	0
40	20240419	192200	55315165	4645	4645	4645	4645	0
41	20240419	192100	55315165	4645	4645	4645	4645	0
42	20240419	192000	55315165	4645	4645	4645	4645	0
43	20240419	191900	55315165	4645	4645	4645	4645	0
44	20240419	191800	55315165	4645	4645	4645	4645	0
45	20240419	191700	55315165	4645	4645	4645	4645	0
46	20240419	191600	55315165	4645	4645	4645	4645	0
47	20240419	191500	55315165	4645	4645	4645	4645	0
48	20240419	191400	55315165	4645	4645	4645	4645	0
49	20240419	191300	55315165	4645	4645	4645	4645	0
50	20240419	191200	55315165	4645	4645	4645	4645	0
51	20240419	191100	55315165	4645	4645	4645	4645	0
52	20240419	191000	55315165	4645	4645	4645	4645	0
53	20240419	190900	55315165	4645	4645	4645	4645	0
54	20240419	190800	55315165	4645	4645	4645	4645	0
55	20240419	190700	55315165	4645	4645	4645	4645	0
56	20240419	190600	55315165	4645	4645	4645	4645	0
57	20240419	190500	55315165	4645	4645	4645	4645	0
58	20240419	190400	55315165	4645	4645	4645	4645	0
59	20240419	190300	55315165	4645	4645	4645	4645	0
60	20240419	190200	55315165	4645	4645	4645	4645	0
61	20240419	190100	55315165	4645	4645	4645	4645	0
62	20240419	190000	55315165	4645	4645	4645	4645	860
63	20240419	185900	55315165	4645	4645	4645	4645	0
64	20240419	185800	55315165	4645	4645	4645	4645	0
65	20240419	185700	55315165	4645	4645	4645	4645	0
66	20240419	185600	55315165	4645	4645	4645	4645	0
67	20240419	185500	55315165	4645	4645	4645	4645	0
68	20240419	185400	55315165	4645	4645	4645	4645	0
69	20240419	185300	55315165	4645	4645	4645	4645	0
70	20240419	185200	55315165	4645	4645	4645	4645	0
71	20240419	185100	55315165	4645	4645	4645	4645	0
72	20240419	185000	55315165	4645	4645	4645	4645	0
73	20240419	184900	55315165	4645	4645	4645	4645	0
74	20240419	184800	55315165	4645	4645	4645	4645	0
75	20240419	184700	55315165	4645	4645	4645	4645	0
76	20240419	184600	55315165	4645	4645	4645	4645	0
77	20240419	184500	55315165	4645	4645	4645	4645	0
78	20240419	184400	55315165	4645	4645	4645	4645	0
79	20240419	184300	55315165	4645	4645	4645	4645	0
80	20240419	184200	55315165	4645	4645	4645	4645	0
81	20240419	184100	55315165	4645	4645	4645	4645	0
82	20240419	184000	55315165	4645	4645	4645	4645	0
83	20240419	183900	55315165	4645	4645	4645	4645	0
84	20240419	183800	55315165	4645	4645	4645	4645	0
85	20240419	183700	55315165	4645	4645	4645	4645	0
86	20240419	183600	55315165	4645	4645	4645	4645	0
87	20240419	183500	55315165	4645	4645	4645	4645	0
88	20240419	183400	55315165	4645	4645	4645	4645	0
89	20240419	183300	55315165	4645	4645	4645	4645	0
90	20240419	183200	55315165	4645	4645	4645	4645	0
91	20240419	183100	55315165	4645	4645	4645	4645	0
92	20240419	183000	55315165	4645	4645	4645	4645	860
93	20240419	182900	55315165	4645	4645	4645	4645	0
94	20240419	182800	55315165	4645	4645	4645	4645	0
95	20240419	182700	55315165	4645	4645	4645	4645	0
96	20240419	182600	55315165	4645	4645	4645	4645	0
97	20240419	182500	55315165	4645	4645	4645	4645	0
98	20240419	182400	55315165	4645	4645	4645	4645	0
99	20240419	182300	55315165	4645	4645	4645	4645	0
100	20240419	182200	55315165	4645	4645	4645	4645	0
101	20240419	182100	55315165	4645	4645	4645	4645	0
102	20240419	182000	55315165	4645	4645	4645	4645	0
103	20240419	181900	55315165	4645	4645	4645	4645	0
104	20240419	181800	55315165	4645	4645	4645	4645	0
105	20240419	181700	55315165	4645	4645	4645	4645	0
106	20240419	181600	55315165	4645	4645	4645	4645	0
107	20240419	181500	55315165	4645	4645	4645	4645	0
108	20240419	181400	55315165	4645	4645	4645	4645	0
109	20240419	181300	55315165	4645	4645	4645	4645	0
110	20240419	181200	55315165	4645	4645	4645	4645	0
111	20240419	181100	55315165	4645	4645	4645	4645	0
112	20240419	181000	55315165	4645	4645	4645	4645	0
113	20240419	180900	55315165	4645	4645	4645	4645	0
114	20240419	180800	55315165	4645	4645	4645	4645	0
115	20240419	180700	55315165	4645	4645	4645	4645	0
116	20240419	180600	55315165	4645	4645	4645	4645	0
117	20240419	180500	55315165	4645	4645	4645	4645	0
118	20240419	180400	55315165	4645	4645	4645	4645	0
119	20240419	180300	55315165	4645	4645	4645	4645	0
120	20240419	180200	55315165	4645	4645	4645	4645	0
121	20240419	180100	55315165	4645	4645	4645	4645	0
122	20240419	180000	55315165	4645	4645	4645	4645	860
123	20240419	175900	55315165	4645	4645	4645	4645	0
124	20240419	175800	55315165	4645	4645	4645	4645	0
125	20240419	175700	55315165	4645	4645	4645	4645	0
126	20240419	175600	55315165	4645	4645	4645	4645	0
127	20240419	175500	55315165	4645	4645	4645	4645	0
128	20240419	175400	55315165	4645	4645	4645	4645	0
129	20240419	175300	55315165	4645	4645	4645	4645	0
130	20240419	175200	55315165	4645	4645	4645	4645	0
131	20240419	175100	55315165	4645	4645	4645	4645	0
132	20240419	175000	55315165	4645	4645	4645	4645	0
133	20240419	174900	55315165	4645	4645	4645	4645	0
134	20240419	174800	55315165	4645	4645	4645	4645	0
135	20240419	174700	55315165	4645	4645	4645	4645	0
136	20240419	174600	55315165	4645	4645	4645	4645	0
137	20240419	174500	55315165	4645	4645	4645	4645	0
138	20240419	174400	55315165	4645	4645	4645	4645	0
139	20240419	174300	55315165	4645	4645	4645	4645	0
140	20240419	174200	55315165	4645	4645	4645	4645	0
141	20240419	174100	55315165	4645	4645	4645	4645	0
142	20240419	174000	55315165	4645	4645	4645	4645	0
143	20240419	173900	55315165	4645	4645	4645	4645	0
144	20240419	173800	55315165	4645	4645	4645	4645	0
145	20240419	173700	55315165	4645	4645	4645	4645	0
146	20240419	173600	55315165	4645	4645	4645	4645	0
147	20240419	173500	55315165	4645	4645	4645	4645	0
148	20240419	173400	55315165	4645	4645	4645	4645	0
149	20240419	173300	55315165	4645	4645	4645	4645	0
150	20240419	173200	55315165	4645	4645	4645	4645	0
151	20240419	173100	55315165	4645	4645	4645	4645	0
152	20240419	173000	55315165	4645	4645	4645	4645	860
153	20240419	172900	55315165	4645	4645	4645	4645	0
154	20240419	172800	55315165	4645	4645	4645	4645	0
155	20240419	172700	55315165	4645	4645	4645	4645	0
156	20240419	172600	55315165	4645	4645	4645	4645	0
157	20240419	172500	55315165	4645	4645	4645	4645	0
158	20240419	172400	55315165	4645	4645	4645	4645	0
159	20240419	172300	55315165	4645	4645	4645	4645	0
160	20240419	172200	55315165	4645	4645	4645	4645	0
161	20240419	172100	55315165	4645	4645	4645	4645	0
162	20240419	172000	55315165	4645	4645	4645	4645	0
163	20240419	171900	55315165	4645	4645	4645	4645	0
164	20240419	171800	55315165	4645	4645	4645	4645	0
165	20240419	171700	55315165	4645	4645	4645	4645	0
166	20240419	171600	55315165	4645	4645	4645	4645	0
167	20240419	171500	55315165	4645	4645	4645	4645	0
168	20240419	171400	55315165	4645	4645	4645	4645	0
169	20240419	171300	55315165	4645	4645	4645	4645	0
170	20240419	171200	55315165	4645	4645	4645	4645	0
171	20240419	171100	55315165	4645	4645	4645	4645	0
172	20240419	171000	55315165	4645	4645	4645	4645	0
173	20240419	170900	55315165	4645	4645	4645	4645	0
174	20240419	170800	55315165	4645	4645	4645	4645	0
175	20240419	170700	55315165	4645	4645	4645	4645	0
176	20240419	170600	55315165	4645	4645	4645	4645	0
177	20240419	170500	55315165	4645	4645	4645	4645	0
178	20240419	170400	55315165	4645	4645	4645	4645	0
179	20240419	170300	55315165	4645	4645	4645	4645	0
180	20240419	170200	55315165	4645	4645	4645	4645	0
181	20240419	170100	55315165	4645	4645	4645	4645	0
182	20240419	170000	55315165	4645	4645	4645	4645	860
183	20240419	165900	55315165	4645	4645	4645	4645	0
184	20240419	165800	55315165	4645	4645	4645	4645	0
185	20240419	165700	55315165	4645	4645	4645	4645	0
186	20240419	165600	55315165	4645	4645	4645	4645	0
187	20240419	165500	55315165	4645	4645	4645	4645	0
188	20240419	165400	55315165	4645	4645	4645	4645	0
189	20240419	165300	55315165	4645	4645	4645	4645	0
190	20240419	165200	55315165	4645	4645	4645	4645	0
191	20240419	165100	55315165	4645	4645	4645	4645	0
192	20240419	165000	55315165	4645	4645	4645	4645	0
193	20240419	164900	55315165	4645	4645	4645	4645	0
194	20240419	164800	55315165	4645	4645	4645	4645	0
195	20240419	164700	55315165	4645	4645	4645	4645	0
196	20240419	164600	55315165	4645	4645	4645	4645	0
197	20240419	164500	55315165	4645	4645	4645	4645	0
198	20240419	164400	55315165	4645	4645	4645	4645	0
199	20240419	164300	55315165	4645	4645	4645	4645	0
200	20240419	164200	55315165	4645	4645	4645	4645	0
201	20240419	164100	55315165	4645	4645	4645	4645	0
202	20240419	164000	55315165	4645	4645	4645	4645	0
203	20240419	163900	55315165	4645	4645	4645	4645	0
204	20240419	163800	55315165	4645	4645	4645	4645	0
205	20240419	163700	55315165	4645	4645	4645	4645	0
206	20240419	163600	55315165	4645	4645	4645	4645	0
207	20240419	163500	55315165	4645	4645	4645	4645	0
208	20240419	163400	55315165	4645	4645	4645	4645	0
209	20240419	163300	55315165	4645	4645	4645	4645	0
210	20240419	163200	55315165	4645	4645	4645	4645	0
211	20240419	163100	55315165	4645	4645	4645	4645	0
212	20240419	163000	55315165	4645	4645	4645	4645	860
213	20240419	162900	55315165	4645	4645	4645	4645	0
214	20240419	162800	55315165	4645	4645	4645	4645	0
215	20240419	162700	55315165	4645	4645	4645	4645	0
216	20240419	162600	55315165	4645	4645	4645	4645	0
217	20240419	162500	55315165	4645	4645	4645	4645	0
218	20240419	162400	55315165	4645	4645	4645	4645	0
219	20240419	162300	55315165	4645	4645	4645	4645	0
220	20240419	162200	55315165	4645	4645	4645	4645	0
221	20240419	162100	55315165	4645	4645	4645	4645	0
222	20240419	162000	55315165	4645	4645	4645	4645	0
223	20240419	161900	55315165	4645	4645	4645	4645	0
224	20240419	161800	55315165	4645	4645	4645	4645	0
225	20240419	161700	55315165	4645	4645	4645	4645	0
226	20240419	161600	55315165	4645	4645	4645	4645	0
227	20240419	161500	55315165	4645	4645	4645	4645	0
228	20240419	161400	55315165	4645	4645	4645	4645	0
229	20240419	161300	55315165	4645	4645	4645	4645	0
230	20240419	161200	55315165	4645	4645	4645	4645	0
231	20240419	161100	55315165	4645	4645	4645	4645	0
232	20240419	161000	55315165	4645	4645	4645	4645	0
233	20240419	160900	55315165	4645	4645	4645	4645	0
234	20240419	160800	55315165	4645	4645	4645	4645	0
235	20240419	160700	55315165	4645	4645	4645	4645	0
236	20240419	160600	55315165	4645	4645	4645	4645	0
237	20240419	160500	55315165	4645	4645	4645	4645	0
238	20240419	160400	55315165	4645	4645	4645	4645	0
239	20240419	160300	55315165	4645	4645	4645	4645	0
240	20240419	160200	55315165	4645	4645	4645	4645	0
241	20240419	160100	55315165	4645	4645	4645	4645	0
242	20240419	160000	55315165	4645	4645	4645	4645	860
243	20240419	155900	55315165	4645	4645	4645	4645	0
244	20240419	155800	55315165	4645	4645	4645	4645	0
245	20240419	155700	55315165	4645	4645	4645	4645	0
246	20240419	155600	55315165	4645	4645	4645	4645	0
247	20240419	155500	55315165	4645	4645	4645	4645	0
248	20240419	155400	55315165	4645	4645	4645	4645	0
249	20240419	155300	55315165	4645	4645	4645	4645	0
250	20240419	155200	55315165	4645	4645	4645	4645	0
251	20240419	155100	55315165	4645	4645	4645	4645	0
252	20240419	155000	55315165	4645	4645	4645	4645	0
253	20240419	154900	55315165	4645	4645	4645	4645	0
254	20240419	154800	55315165	4645	4645	4645	4645	0
255	20240419	154700	55315165	4645	4645	4645	4645	0
256	20240419	154600	55315165	4645	4645	4645	4645	0
257	20240419	154500	55315165	4645	4645	4645	4645	0
258	20240419	154400	55315165	4645	4645	4645	4645	0
259	20240419	154300	55315165	4645	4645	4645	4645	0
260	20240419	154200	55315165	4645	4645	4645	4645	0
261	20240419	154100	55315165	4645	4645	4645	4645	0
262	20240419	154000	55315165	4645	4645	4645	4645	0
263	20240419	153900	55315165	4645	4645	4645	4645	0
264	20240419	153800	55315165	4645	4645	4645	4645	0
265	20240419	153700	55315165	4645	4645	4645	4645	0
266	20240419	153600	55315165	4645	4645	4645	4645	0
267	20240419	153500	55315165	4645	4645	4645	4645	0
268	20240419	153400	55315165	4645	4645	4645	4645	0
269	20240419	153300	55315165	4645	4645	4645	4645	0
270	20240419	153200	55315165	4645	4645	4645	4645	0
271	20240419	153100	55315165	4645	4645	4645	4645	0
272	20240419	153000	55315165	4645	4645	4645	4645	1720
273	20240419	152900	51320465	4650	4650	4650	4650	0
274	20240419	152800	51320465	4650	4650	4650	4650	0
275	20240419	152700	51320465	4650	4650	4650	4650	0
276	20240419	152600	51320465	4650	4650	4650	4650	0
277	20240419	152500	51320465	4650	4650	4650	4650	0
278	20240419	152400	51320465	4650	4650	4650	4650	0
279	20240419	152300	51320465	4650	4650	4650	4650	0
280	20240419	152200	51320465	4650	4650	4650	4650	0
281	20240419	152100	51320465	4650	4650	4650	4650	0
282	20240419	152000	51320465	4650	4650	4650	4650	0
283	20240419	151900	51320465	4650	4640	4650	4640	72
284	20240419	151800	50986315	4640	4640	4640	4635	75
285	20240419	151700	50638425	4640	4640	4640	4640	2
286	20240419	151600	50629145	4635	4640	4640	4635	37
287	20240419	151500	50457575	4640	4640	4640	4640	1
288	20240419	151400	50452935	4635	4635	4635	4635	5
289	20240419	151300	50429760	4635	4635	4635	4635	22
290	20240419	151200	50327790	4635	4635	4635	4635	0
291	20240419	151100	50327790	4635	4635	4635	4635	50
292	20240419	151000	50096040	4640	4640	4640	4640	0
293	20240419	150900	50096040	4640	4640	4640	4640	2
294	20240419	150800	50086760	4635	4635	4635	4635	0
295	20240419	150700	50086760	4635	4635	4635	4635	5
296	20240419	150600	50063585	4640	4640	4640	4640	0
297	20240419	150500	50063585	4640	4645	4645	4640	313
298	20240419	150400	48610960	4645	4645	4645	4645	0
299	20240419	150300	48610960	4645	4645	4645	4645	0
300	20240419	150200	48610960	4645	4645	4645	4645	0
301	20240419	150100	48610960	4645	4645	4645	4645	0
302	20240419	150000	48610960	4645	4645	4645	4645	0
303	20240419	145900	48610960	4645	4645	4645	4645	4
304	20240419	145800	48592380	4650	4650	4650	4650	0
305	20240419	145700	48592380	4650	4650	4650	4650	0
306	20240419	145600	48592380	4650	4650	4650	4650	0
307	20240419	145500	48592380	4650	4650	4650	4650	0
308	20240419	145400	48592380	4650	4650	4650	4650	1
309	20240419	145300	48587730	4650	4650	4650	4650	2
310	20240419	145200	48578430	4650	4650	4650	4650	110
311	20240419	145100	48066930	4645	4645	4645	4645	44
312	20240419	145000	47862550	4650	4650	4650	4650	0
313	20240419	144900	47862550	4650	4650	4650	4650	0
314	20240419	144800	47862550	4650	4650	4650	4650	0
315	20240419	144700	47862550	4650	4650	4650	4650	0
316	20240419	144600	47862550	4650	4650	4650	4650	0
317	20240419	144500	47862550	4650	4650	4650	4650	0
318	20240419	144400	47862550	4650	4650	4650	4650	0
319	20240419	144300	47862550	4650	4650	4650	4650	0
320	20240419	144200	47862550	4650	4645	4650	4645	31
321	20240419	144100	47718540	4650	4650	4650	4650	0
322	20240419	144000	47718540	4650	4650	4650	4650	0
323	20240419	143900	47718540	4650	4650	4650	4650	0
324	20240419	143800	47718540	4650	4650	4650	4650	0
325	20240419	143700	47718540	4650	4650	4650	4650	0
326	20240419	143600	47718540	4650	4650	4650	4650	0
327	20240419	143500	47718540	4650	4650	4650	4650	0
328	20240419	143400	47718540	4650	4650	4650	4650	0
329	20240419	143300	47718540	4650	4650	4650	4650	0
330	20240419	143200	47718540	4650	4650	4650	4650	0
331	20240419	143100	47718540	4650	4650	4650	4650	0
332	20240419	143000	47718540	4650	4645	4650	4645	35
333	20240419	142900	47555960	4645	4645	4645	4645	11
334	20240419	142800	47504865	4650	4650	4650	4650	0
335	20240419	142700	47504865	4650	4640	4650	4640	201
336	20240419	142600	46572215	4650	4650	4650	4650	0
337	20240419	142500	46572215	4650	4650	4650	4650	0
338	20240419	142400	46572215	4650	4650	4650	4650	0
339	20240419	142300	46572215	4650	4650	4650	4650	0
340	20240419	142200	46572215	4650	4650	4650	4650	0
341	20240419	142100	46572215	4650	4650	4650	4650	0
342	20240419	142000	46572215	4650	4650	4650	4650	0
343	20240419	141900	46572215	4650	4650	4650	4650	0
344	20240419	141800	46572215	4650	4650	4650	4650	0
345	20240419	141700	46572215	4650	4650	4650	4650	0
346	20240419	141600	46572215	4650	4650	4650	4650	1
347	20240419	141500	46567565	4640	4640	4640	4640	0
348	20240419	141400	46567565	4640	4640	4640	4640	0
349	20240419	141300	46567565	4640	4640	4640	4640	0
350	20240419	141200	46567565	4640	4640	4640	4640	0
351	20240419	141100	46567565	4640	4640	4640	4640	51
352	20240419	141000	46330925	4640	4640	4640	4640	0
353	20240419	140900	46330925	4640	4650	4650	4640	119
354	20240419	140800	45777765	4640	4640	4640	4640	0
355	20240419	140700	45777765	4640	4640	4640	4640	0
356	20240419	140600	45777765	4640	4640	4640	4640	0
357	20240419	140500	45777765	4640	4640	4640	4640	21
358	20240419	140400	45680325	4640	4640	4640	4640	0
359	20240419	140300	45680325	4640	4650	4650	4640	48
360	20240419	140200	45457345	4650	4650	4650	4650	0
361	20240419	140100	45457345	4650	4650	4650	4650	0
362	20240419	140000	45457345	4650	4650	4650	4650	0
363	20240419	135900	45457345	4650	4650	4650	4650	0
364	20240419	135800	45457345	4650	4640	4650	4640	24
365	20240419	135700	45345965	4650	4650	4650	4650	2
366	20240419	135600	45336665	4650	4650	4650	4650	0
367	20240419	135500	45336665	4650	4650	4650	4650	2
368	20240419	135400	45327365	4640	4640	4640	4640	23
369	20240419	135300	45220645	4650	4650	4650	4650	0
370	20240419	135200	45220645	4650	4650	4650	4650	1
371	20240419	135100	45215995	4640	4640	4640	4640	22
372	20240419	135000	45113915	4650	4650	4650	4650	1
373	20240419	134900	45109265	4650	4650	4650	4650	0
374	20240419	134800	45109265	4650	4650	4650	4650	2
375	20240419	134700	45099965	4640	4650	4650	4640	24
376	20240419	134600	44988595	4650	4650	4650	4650	2
377	20240419	134500	44979295	4650	4650	4650	4650	23
378	20240419	134400	44872345	4650	4650	4650	4650	11
379	20240419	134300	44821195	4650	4650	4650	4650	3
380	20240419	134200	44807245	4640	4650	4650	4640	27
381	20240419	134100	44681915	4650	4650	4650	4650	5
382	20240419	134000	44658665	4650	4650	4650	4650	0
383	20240419	133900	44658665	4650	4650	4650	4650	0
384	20240419	133800	44658665	4650	4650	4650	4650	0
385	20240419	133700	44658665	4650	4650	4650	4650	0
386	20240419	133600	44658665	4650	4650	4650	4650	0
387	20240419	133500	44658665	4650	4650	4650	4650	5
388	20240419	133400	44635415	4650	4650	4650	4650	1
389	20240419	133300	44630765	4640	4640	4640	4640	23
390	20240419	133200	44524045	4650	4650	4650	4650	0
391	20240419	133100	44524045	4650	4650	4650	4650	0
392	20240419	133000	44524045	4650	4650	4650	4650	11
393	20240419	132900	44472895	4650	4650	4650	4650	9
394	20240419	132800	44431045	4650	4650	4650	4650	0
395	20240419	132700	44431045	4650	4650	4650	4650	15
396	20240419	132600	44361295	4650	4650	4650	4650	0
397	20240419	132500	44361295	4650	4650	4650	4650	0
398	20240419	132400	44361295	4650	4650	4650	4650	0
399	20240419	132300	44361295	4650	4650	4650	4650	0
400	20240419	132200	44361295	4650	4640	4650	4640	38
401	20240419	132100	44184825	4650	4650	4650	4650	0
402	20240419	132000	44184825	4650	4650	4650	4650	103
403	20240419	131900	43705875	4650	4650	4650	4650	112
404	20240419	131800	43185075	4650	4650	4650	4650	1
405	20240419	131700	43180425	4650	4650	4650	4650	0
406	20240419	131600	43180425	4650	4650	4650	4650	0
407	20240419	131500	43180425	4650	4650	4650	4650	0
408	20240419	131400	43180425	4650	4650	4650	4650	0
409	20240419	131300	43180425	4650	4650	4650	4650	0
410	20240419	131200	43180425	4650	4640	4650	4640	24
411	20240419	131100	43069055	4650	4650	4650	4650	0
412	20240419	131000	43069055	4650	4650	4650	4650	0
413	20240419	130900	43069055	4650	4650	4650	4650	0
414	20240419	130800	43069055	4650	4650	4650	4650	1
415	20240419	130700	43064405	4650	4650	4650	4650	14
416	20240419	130600	42999305	4650	4650	4650	4650	6
417	20240419	130500	42971405	4650	4650	4650	4650	18
418	20240419	130400	42887705	4650	4650	4650	4650	24
419	20240419	130300	42776105	4650	4650	4650	4650	35
420	20240419	130200	42613355	4650	4650	4650	4650	62
421	20240419	130100	42325055	4650	4650	4650	4650	15
422	20240419	130000	42255305	4650	4650	4650	4650	0
423	20240419	125900	42255305	4650	4650	4650	4650	13
424	20240419	125800	42194855	4650	4650	4650	4650	7
425	20240419	125700	42162305	4650	4650	4650	4650	5
426	20240419	125600	42139055	4650	4650	4650	4640	35
427	20240419	125500	41976525	4650	4650	4650	4650	0
428	20240419	125400	41976525	4650	4650	4650	4650	0
429	20240419	125300	41976525	4650	4650	4650	4650	0
430	20240419	125200	41976525	4650	4650	4650	4650	0
431	20240419	125100	41976525	4650	4650	4650	4650	0
432	20240419	125000	41976525	4650	4650	4650	4650	0
433	20240419	124900	41976525	4650	4650	4650	4650	0
434	20240419	124800	41976525	4650	4650	4650	4650	0
435	20240419	124700	41976525	4650	4650	4650	4650	0
436	20240419	124600	41976525	4650	4650	4650	4650	0
437	20240419	124500	41976525	4650	4650	4650	4650	5
438	20240419	124400	41953275	4650	4640	4650	4640	51
439	20240419	124300	41716625	4650	4650	4650	4650	1
440	20240419	124200	41711975	4635	4635	4635	4635	0
441	20240419	124100	41711975	4635	4635	4635	4635	23
442	20240419	124000	41605370	4650	4650	4650	4650	0
443	20240419	123900	41605370	4650	4650	4650	4650	0
444	20240419	123800	41605370	4650	4650	4650	4650	0
445	20240419	123700	41605370	4650	4650	4650	4650	0
446	20240419	123600	41605370	4650	4650	4650	4650	0
447	20240419	123500	41605370	4650	4650	4650	4650	0
448	20240419	123400	41605370	4650	4650	4650	4650	0
449	20240419	123300	41605370	4650	4650	4650	4650	0
450	20240419	123200	41605370	4650	4650	4650	4650	2
451	20240419	123100	41596070	4650	4650	4650	4650	0
452	20240419	123000	41596070	4650	4650	4650	4650	0
453	20240419	122900	41596070	4650	4650	4650	4650	0
454	20240419	122800	41596070	4650	4650	4650	4650	0
455	20240419	122700	41596070	4650	4650	4650	4650	0
456	20240419	122600	41596070	4650	4650	4650	4650	1
457	20240419	122500	41591420	4640	4640	4640	4640	246
458	20240419	122400	40449980	4650	4650	4650	4650	0
459	20240419	122300	40449980	4650	4650	4650	4650	0
460	20240419	122200	40449980	4650	4650	4650	4650	0
461	20240419	122100	40449980	4650	4650	4650	4650	0
462	20240419	122000	40449980	4650	4650	4650	4650	3000
463	20240419	121900	26499980	4650	4650	4650	4650	0
464	20240419	121800	26499980	4650	4650	4650	4650	0
465	20240419	121700	26499980	4650	4650	4650	4650	0
466	20240419	121600	26499980	4650	4650	4650	4650	0
467	20240419	121500	26499980	4650	4650	4650	4650	20
468	20240419	121400	26406980	4650	4650	4650	4650	0
469	20240419	121300	26406980	4650	4650	4650	4650	0
470	20240419	121200	26406980	4650	4650	4650	4650	0
471	20240419	121100	26406980	4650	4650	4650	4650	0
472	20240419	121000	26406980	4650	4650	4650	4650	1
473	20240419	120900	26402330	4645	4645	4645	4645	0
474	20240419	120800	26402330	4645	4645	4645	4645	0
475	20240419	120700	26402330	4645	4655	4655	4645	92
476	20240419	120600	25974190	4660	4660	4660	4660	0
477	20240419	120500	25974190	4660	4660	4660	4660	0
478	20240419	120400	25974190	4660	4660	4660	4660	0
479	20240419	120300	25974190	4660	4660	4660	4660	0
480	20240419	120200	25974190	4660	4660	4660	4660	58
481	20240419	120100	25703910	4660	4660	4660	4660	2
482	20240419	120000	25694590	4660	4660	4660	4660	702
483	20240419	115900	22423270	4660	4660	4660	4660	1
484	20240419	115800	22418610	4660	4660	4660	4660	492
485	20240419	115700	20125890	4660	4660	4660	4660	0
486	20240419	115600	20125890	4660	4660	4660	4660	0
487	20240419	115500	20125890	4660	4660	4660	4660	0
488	20240419	115400	20125890	4660	4660	4660	4660	10
489	20240419	115300	20079290	4660	4660	4660	4660	0
490	20240419	115200	20079290	4660	4660	4660	4660	0
491	20240419	115100	20079290	4660	4660	4660	4660	0
492	20240419	115000	20079290	4660	4660	4660	4660	1
493	20240419	114900	20074630	4640	4640	4640	4640	0
494	20240419	114800	20074630	4640	4635	4640	4635	125
495	20240419	114700	19494745	4640	4640	4640	4640	0
496	20240419	114600	19494745	4640	4640	4640	4640	0
497	20240419	114500	19494745	4640	4640	4640	4640	0
498	20240419	114400	19494745	4640	4640	4640	4640	96
499	20240419	114300	19049305	4645	4640	4645	4640	301
500	20240419	114200	17652660	4645	4645	4645	4645	14
501	20240419	114100	17587630	4645	4645	4645	4645	0
502	20240419	114000	17587630	4645	4645	4645	4645	0
503	20240419	113900	17587630	4645	4645	4645	4645	0
504	20240419	113800	17587630	4645	4645	4645	4645	0
505	20240419	113700	17587630	4645	4645	4645	4645	0
506	20240419	113600	17587630	4645	4645	4645	4645	0
507	20240419	113500	17587630	4645	4650	4650	4645	129
508	20240419	113400	16988415	4655	4655	4655	4655	0
509	20240419	113300	16988415	4655	4655	4655	4655	0
510	20240419	113200	16988415	4655	4655	4655	4655	1
511	20240419	113100	16983760	4645	4645	4645	4645	0
512	20240419	113000	16983760	4645	4645	4645	4645	277
513	20240419	112900	15697095	4655	4655	4655	4655	1
514	20240419	112800	15692440	4645	4645	4645	4645	0
515	20240419	112700	15692440	4645	4645	4645	4645	0
516	20240419	112600	15692440	4645	4645	4645	4645	0
517	20240419	112500	15692440	4645	4645	4645	4645	21
518	20240419	112400	15594895	4660	4660	4660	4660	0
519	20240419	112300	15594895	4660	4660	4660	4660	0
520	20240419	112200	15594895	4660	4655	4660	4645	383
521	20240419	112100	13815325	4660	4660	4660	4660	1
522	20240419	112000	13810665	4660	4660	4660	4660	1
523	20240419	111900	13806005	4655	4655	4655	4655	0
524	20240419	111800	13806005	4655	4655	4655	4655	290
525	20240419	111700	12456055	4660	4660	4660	4660	0
526	20240419	111600	12456055	4660	4660	4660	4660	0
527	20240419	111500	12456055	4660	4660	4660	4660	1
528	20240419	111400	12451395	4660	4660	4660	4660	70
529	20240419	111300	12125195	4675	4675	4675	4675	6
530	20240419	111200	12097145	4675	4675	4675	4675	10
531	20240419	111100	12050395	4675	4675	4675	4675	2
532	20240419	111000	12041045	4675	4675	4675	4675	0
533	20240419	110900	12041045	4675	4675	4675	4675	1
534	20240419	110800	12036370	4660	4660	4660	4660	0
535	20240419	110700	12036370	4660	4660	4660	4660	499
536	20240419	110600	9711030	4675	4675	4675	4675	1
537	20240419	110500	9706355	4660	4660	4660	4660	23
538	20240419	110400	9599175	4675	4675	4675	4675	0
539	20240419	110300	9599175	4675	4675	4675	4675	0
540	20240419	110200	9599175	4675	4675	4675	4675	0
541	20240419	110100	9599175	4675	4675	4675	4675	0
542	20240419	110000	9599175	4675	4675	4675	4675	0
543	20240419	105900	9599175	4675	4675	4675	4675	0
544	20240419	105800	9599175	4675	4675	4675	4675	0
545	20240419	105700	9599175	4675	4675	4675	4675	0
546	20240419	105600	9599175	4675	4675	4675	4675	2
547	20240419	105500	9589825	4675	4675	4675	4675	0
548	20240419	105400	9589825	4675	4675	4675	4675	0
549	20240419	105300	9589825	4675	4675	4675	4675	0
550	20240419	105200	9589825	4675	4675	4675	4675	0
551	20240419	105100	9589825	4675	4675	4675	4675	6
552	20240419	105000	9561775	4675	4675	4675	4675	0
553	20240419	104900	9561775	4675	4675	4675	4675	1
554	20240419	104800	9557100	4655	4655	4655	4655	24
555	20240419	104700	9445380	4680	4680	4680	4680	0
556	20240419	104600	9445380	4680	4680	4680	4680	0
557	20240419	104500	9445380	4680	4680	4680	4680	0
558	20240419	104400	9445380	4680	4680	4680	4680	1
559	20240419	104300	9440700	4655	4675	4675	4655	972
560	20240419	104200	4901580	4685	4675	4685	4675	48
561	20240419	104100	4677170	4675	4685	4685	4675	593
562	20240419	104000	1900195	4705	4705	4705	4705	0
563	20240419	103900	1900195	4705	4705	4705	4705	0
564	20240419	103800	1900195	4705	4705	4705	4705	0
565	20240419	103700	1900195	4705	4705	4705	4705	0
566	20240419	103600	1900195	4705	4705	4705	4705	0
567	20240419	103500	1900195	4705	4705	4705	4705	0
568	20240419	103400	1900195	4705	4705	4705	4705	0
569	20240419	103300	1900195	4705	4705	4705	4705	0
570	20240419	103200	1900195	4705	4705	4705	4705	1
571	20240419	103100	1895490	4690	4690	4690	4690	0
572	20240419	103000	1895490	4690	4690	4690	4690	184
573	20240419	102900	1032530	4705	4705	4705	4705	9
574	20240419	102800	990185	4705	4705	4705	4705	0
575	20240419	102700	990185	4705	4705	4705	4705	0
576	20240419	102600	990185	4705	4705	4705	4705	1
577	20240419	102500	985480	4690	4690	4690	4690	1
578	20240419	102400	980790	4705	4705	4705	4705	0
579	20240419	102300	980790	4705	4705	4705	4705	0
580	20240419	102200	980790	4705	4705	4705	4705	0
581	20240419	102100	980790	4705	4705	4705	4705	2
582	20240419	102000	971380	4705	4705	4705	4705	0
583	20240419	101900	971380	4705	4705	4705	4705	1
584	20240419	101800	966675	4705	4705	4705	4705	0
585	20240419	101700	966675	4705	4705	4705	4705	0
586	20240419	101600	966675	4705	4705	4705	4705	0
587	20240419	101500	966675	4705	4705	4705	4705	0
588	20240419	101400	966675	4705	4705	4705	4705	0
589	20240419	101300	966675	4705	4705	4705	4705	0
590	20240419	101200	966675	4705	4705	4705	4705	0
591	20240419	101100	966675	4705	4705	4705	4705	0
592	20240419	101000	966675	4705	4705	4705	4705	0
593	20240419	100900	966675	4705	4705	4705	4705	0
594	20240419	100800	966675	4705	4705	4705	4705	0
595	20240419	100700	966675	4705	4705	4705	4705	0
596	20240419	100600	966675	4705	4705	4705	4705	0
597	20240419	100500	966675	4705	4705	4705	4705	0
598	20240419	100400	966675	4705	4705	4705	4705	0
599	20240419	100300	966675	4705	4705	4705	4705	0
600	20240419	100200	966675	4705	4705	4705	4705	0
601	20240419	100100	966675	4705	4705	4705	4705	0
602	20240419	100000	966675	4705	4705	4705	4705	0
603	20240419	095900	966675	4705	4705	4705	4705	0
604	20240419	095800	966675	4705	4705	4705	4705	0
605	20240419	095700	966675	4705	4705	4705	4705	22
606	20240419	095600	863165	4705	4705	4705	4705	1
607	20240419	095500	858460	4705	4705	4705	4705	0
608	20240419	095400	858460	4705	4705	4705	4705	2
609	20240419	095300	849050	4705	4705	4705	4705	0
610	20240419	095200	849050	4705	4705	4705	4705	0
611	20240419	095100	849050	4705	4705	4705	4705	0
612	20240419	095000	849050	4705	4705	4705	4705	0
613	20240419	094900	849050	4705	4705	4705	4705	0
614	20240419	094800	849050	4705	4705	4705	4705	0
615	20240419	094700	849050	4705	4705	4705	4705	0
616	20240419	094600	849050	4705	4705	4705	4705	0
617	20240419	094500	849050	4705	4705	4705	4705	0
618	20240419	094400	849050	4705	4705	4705	4705	0
619	20240419	094300	849050	4705	4705	4705	4705	1
620	20240419	094200	844345	4700	4690	4700	4690	23
621	20240419	094100	736465	4690	4690	4690	4690	0
622	20240419	094000	736465	4690	4690	4690	4690	0
623	20240419	093900	736465	4690	4690	4690	4690	0
624	20240419	093800	736465	4690	4690	4690	4690	5
625	20240419	093700	713015	4690	4690	4690	4690	0
626	20240419	093600	713015	4690	4690	4690	4690	0
627	20240419	093500	713015	4690	4690	4690	4690	0
628	20240419	093400	713015	4690	4690	4690	4690	0
629	20240419	093300	713015	4690	4690	4690	4690	0
630	20240419	093200	713015	4690	4690	4690	4690	0
631	20240419	093100	713015	4690	4690	4690	4690	143
632	20240419	093000	42345	4705	4705	4705	4705	0
633	20240419	092900	42345	4705	4705	4705	4705	0
634	20240419	092800	42345	4705	4705	4705	4705	0
635	20240419	092700	42345	4705	4705	4705	4705	0
636	20240419	092600	42345	4705	4705	4705	4705	0
637	20240419	092500	42345	4705	4705	4705	4705	0
638	20240419	092400	42345	4705	4705	4705	4705	0
639	20240419	092300	42345	4705	4705	4705	4705	3
640	20240419	092200	28230	4705	4705	4705	4705	0
641	20240419	092100	28230	4705	4705	4705	4705	0
642	20240419	092000	28230	4705	4705	4705	4705	0
643	20240419	091900	28230	4705	4705	4705	4705	0
644	20240419	091800	28230	4705	4705	4705	4705	0
645	20240419	091700	28230	4705	4705	4705	4705	0
646	20240419	091600	28230	4705	4705	4705	4705	0
647	20240419	091500	28230	4705	4705	4705	4705	0
648	20240419	091400	28230	4705	4705	4705	4705	0
649	20240419	091300	28230	4705	4705	4705	4705	0
650	20240419	091200	28230	4705	4705	4705	4705	0
651	20240419	091100	28230	4705	4705	4705	4705	0
652	20240419	091000	28230	4705	4705	4705	4705	0
653	20240419	090900	28230	4705	4705	4705	4705	0
654	20240419	090800	28230	4705	4705	4705	4705	0
655	20240419	090700	28230	4705	4705	4705	4705	0
656	20240419	090600	28230	4705	4705	4705	4705	0
657	20240419	090500	28230	4705	4705	4705	4705	0
658	20240419	090400	28230	4705	4705	4705	4705	0
659	20240419	090300	28230	4705	4705	4705	4705	0
660	20240419	090200	28230	4705	4705	4705	4705	0
661	20240419	090100	28230	4705	4705	4705	4705	0
662	20240419	090000	28230	4705	4705	4705	4705	6