KissMeData/232530/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	202500	9235540	4435	4435	4435	4435	6
3	20240419	202400	9235540	4435	4435	4435	4435	0
4	20240419	202300	9235540	4435	4435	4435	4435	0
5	20240419	202200	9235540	4435	4435	4435	4435	0
6	20240419	202100	9235540	4435	4435	4435	4435	0
7	20240419	202000	9235540	4435	4435	4435	4435	0
8	20240419	201900	9235540	4435	4435	4435	4435	0
9	20240419	201800	9235540	4435	4435	4435	4435	0
10	20240419	201700	9235540	4435	4435	4435	4435	0
11	20240419	201600	9235540	4435	4435	4435	4435	0
12	20240419	201500	9235540	4435	4435	4435	4435	0
13	20240419	201400	9235540	4435	4435	4435	4435	0
14	20240419	201300	9235540	4435	4435	4435	4435	0
15	20240419	201200	9235540	4435	4435	4435	4435	0
16	20240419	201100	9235540	4435	4435	4435	4435	0
17	20240419	201000	9235540	4435	4435	4435	4435	0
18	20240419	200900	9235540	4435	4435	4435	4435	0
19	20240419	200800	9235540	4435	4435	4435	4435	0
20	20240419	200700	9235540	4435	4435	4435	4435	0
21	20240419	200600	9235540	4435	4435	4435	4435	0
22	20240419	200500	9235540	4435	4435	4435	4435	0
23	20240419	200400	9235540	4435	4435	4435	4435	0
24	20240419	200300	9235540	4435	4435	4435	4435	0
25	20240419	200200	9235540	4435	4435	4435	4435	0
26	20240419	200100	9235540	4435	4435	4435	4435	0
27	20240419	200000	9235540	4435	4435	4435	4435	0
28	20240419	195900	9235540	4435	4435	4435	4435	0
29	20240419	195800	9235540	4435	4435	4435	4435	0
30	20240419	195700	9235540	4435	4435	4435	4435	0
31	20240419	195600	9235540	4435	4435	4435	4435	0
32	20240419	195500	9235540	4435	4435	4435	4435	6
33	20240419	195400	9235540	4435	4435	4435	4435	0
34	20240419	195300	9235540	4435	4435	4435	4435	0
35	20240419	195200	9235540	4435	4435	4435	4435	0
36	20240419	195100	9235540	4435	4435	4435	4435	0
37	20240419	195000	9235540	4435	4435	4435	4435	0
38	20240419	194900	9235540	4435	4435	4435	4435	0
39	20240419	194800	9235540	4435	4435	4435	4435	0
40	20240419	194700	9235540	4435	4435	4435	4435	0
41	20240419	194600	9235540	4435	4435	4435	4435	0
42	20240419	194500	9235540	4435	4435	4435	4435	0
43	20240419	194400	9235540	4435	4435	4435	4435	0
44	20240419	194300	9235540	4435	4435	4435	4435	0
45	20240419	194200	9235540	4435	4435	4435	4435	0
46	20240419	194100	9235540	4435	4435	4435	4435	0
47	20240419	194000	9235540	4435	4435	4435	4435	0
48	20240419	193900	9235540	4435	4435	4435	4435	0
49	20240419	193800	9235540	4435	4435	4435	4435	0
50	20240419	193700	9235540	4435	4435	4435	4435	0
51	20240419	193600	9235540	4435	4435	4435	4435	0
52	20240419	193500	9235540	4435	4435	4435	4435	0
53	20240419	193400	9235540	4435	4435	4435	4435	0
54	20240419	193300	9235540	4435	4435	4435	4435	0
55	20240419	193200	9235540	4435	4435	4435	4435	0
56	20240419	193100	9235540	4435	4435	4435	4435	0
57	20240419	193000	9235540	4435	4435	4435	4435	0
58	20240419	192900	9235540	4435	4435	4435	4435	0
59	20240419	192800	9235540	4435	4435	4435	4435	0
60	20240419	192700	9235540	4435	4435	4435	4435	0
61	20240419	192600	9235540	4435	4435	4435	4435	0
62	20240419	192500	9235540	4435	4435	4435	4435	6
63	20240419	192400	9235540	4435	4435	4435	4435	0
64	20240419	192300	9235540	4435	4435	4435	4435	0
65	20240419	192200	9235540	4435	4435	4435	4435	0
66	20240419	192100	9235540	4435	4435	4435	4435	0
67	20240419	192000	9235540	4435	4435	4435	4435	0
68	20240419	191900	9235540	4435	4435	4435	4435	0
69	20240419	191800	9235540	4435	4435	4435	4435	0
70	20240419	191700	9235540	4435	4435	4435	4435	0
71	20240419	191600	9235540	4435	4435	4435	4435	0
72	20240419	191500	9235540	4435	4435	4435	4435	0
73	20240419	191400	9235540	4435	4435	4435	4435	0
74	20240419	191300	9235540	4435	4435	4435	4435	0
75	20240419	191200	9235540	4435	4435	4435	4435	0
76	20240419	191100	9235540	4435	4435	4435	4435	0
77	20240419	191000	9235540	4435	4435	4435	4435	0
78	20240419	190900	9235540	4435	4435	4435	4435	0
79	20240419	190800	9235540	4435	4435	4435	4435	0
80	20240419	190700	9235540	4435	4435	4435	4435	0
81	20240419	190600	9235540	4435	4435	4435	4435	0
82	20240419	190500	9235540	4435	4435	4435	4435	0
83	20240419	190400	9235540	4435	4435	4435	4435	0
84	20240419	190300	9235540	4435	4435	4435	4435	0
85	20240419	190200	9235540	4435	4435	4435	4435	0
86	20240419	190100	9235540	4435	4435	4435	4435	0
87	20240419	190000	9235540	4435	4435	4435	4435	0
88	20240419	185900	9235540	4435	4435	4435	4435	0
89	20240419	185800	9235540	4435	4435	4435	4435	0
90	20240419	185700	9235540	4435	4435	4435	4435	0
91	20240419	185600	9235540	4435	4435	4435	4435	0
92	20240419	185500	9235540	4435	4435	4435	4435	6
93	20240419	185400	9235540	4435	4435	4435	4435	0
94	20240419	185300	9235540	4435	4435	4435	4435	0
95	20240419	185200	9235540	4435	4435	4435	4435	0
96	20240419	185100	9235540	4435	4435	4435	4435	0
97	20240419	185000	9235540	4435	4435	4435	4435	0
98	20240419	184900	9235540	4435	4435	4435	4435	0
99	20240419	184800	9235540	4435	4435	4435	4435	0
100	20240419	184700	9235540	4435	4435	4435	4435	0
101	20240419	184600	9235540	4435	4435	4435	4435	0
102	20240419	184500	9235540	4435	4435	4435	4435	0
103	20240419	184400	9235540	4435	4435	4435	4435	0
104	20240419	184300	9235540	4435	4435	4435	4435	0
105	20240419	184200	9235540	4435	4435	4435	4435	0
106	20240419	184100	9235540	4435	4435	4435	4435	0
107	20240419	184000	9235540	4435	4435	4435	4435	0
108	20240419	183900	9235540	4435	4435	4435	4435	0
109	20240419	183800	9235540	4435	4435	4435	4435	0
110	20240419	183700	9235540	4435	4435	4435	4435	0
111	20240419	183600	9235540	4435	4435	4435	4435	0
112	20240419	183500	9235540	4435	4435	4435	4435	0
113	20240419	183400	9235540	4435	4435	4435	4435	0
114	20240419	183300	9235540	4435	4435	4435	4435	0
115	20240419	183200	9235540	4435	4435	4435	4435	0
116	20240419	183100	9235540	4435	4435	4435	4435	0
117	20240419	183000	9235540	4435	4435	4435	4435	0
118	20240419	182900	9235540	4435	4435	4435	4435	0
119	20240419	182800	9235540	4435	4435	4435	4435	0
120	20240419	182700	9235540	4435	4435	4435	4435	0
121	20240419	182600	9235540	4435	4435	4435	4435	0
122	20240419	182500	9235540	4435	4435	4435	4435	6
123	20240419	182400	9235540	4435	4435	4435	4435	0
124	20240419	182300	9235540	4435	4435	4435	4435	0
125	20240419	182200	9235540	4435	4435	4435	4435	0
126	20240419	182100	9235540	4435	4435	4435	4435	0
127	20240419	182000	9235540	4435	4435	4435	4435	0
128	20240419	181900	9235540	4435	4435	4435	4435	0
129	20240419	181800	9235540	4435	4435	4435	4435	0
130	20240419	181700	9235540	4435	4435	4435	4435	0
131	20240419	181600	9235540	4435	4435	4435	4435	0
132	20240419	181500	9235540	4435	4435	4435	4435	0
133	20240419	181400	9235540	4435	4435	4435	4435	0
134	20240419	181300	9235540	4435	4435	4435	4435	0
135	20240419	181200	9235540	4435	4435	4435	4435	0
136	20240419	181100	9235540	4435	4435	4435	4435	0
137	20240419	181000	9235540	4435	4435	4435	4435	0
138	20240419	180900	9235540	4435	4435	4435	4435	0
139	20240419	180800	9235540	4435	4435	4435	4435	0
140	20240419	180700	9235540	4435	4435	4435	4435	0
141	20240419	180600	9235540	4435	4435	4435	4435	0
142	20240419	180500	9235540	4435	4435	4435	4435	0
143	20240419	180400	9235540	4435	4435	4435	4435	0
144	20240419	180300	9235540	4435	4435	4435	4435	0
145	20240419	180200	9235540	4435	4435	4435	4435	0
146	20240419	180100	9235540	4435	4435	4435	4435	0
147	20240419	180000	9235540	4435	4435	4435	4435	0
148	20240419	175900	9235540	4435	4435	4435	4435	0
149	20240419	175800	9235540	4435	4435	4435	4435	0
150	20240419	175700	9235540	4435	4435	4435	4435	0
151	20240419	175600	9235540	4435	4435	4435	4435	0
152	20240419	175500	9235540	4435	4435	4435	4435	6
153	20240419	175400	9235540	4435	4435	4435	4435	0
154	20240419	175300	9235540	4435	4435	4435	4435	0
155	20240419	175200	9235540	4435	4435	4435	4435	0
156	20240419	175100	9235540	4435	4435	4435	4435	0
157	20240419	175000	9235540	4435	4435	4435	4435	0
158	20240419	174900	9235540	4435	4435	4435	4435	0
159	20240419	174800	9235540	4435	4435	4435	4435	0
160	20240419	174700	9235540	4435	4435	4435	4435	0
161	20240419	174600	9235540	4435	4435	4435	4435	0
162	20240419	174500	9235540	4435	4435	4435	4435	0
163	20240419	174400	9235540	4435	4435	4435	4435	0
164	20240419	174300	9235540	4435	4435	4435	4435	0
165	20240419	174200	9235540	4435	4435	4435	4435	0
166	20240419	174100	9235540	4435	4435	4435	4435	0
167	20240419	174000	9235540	4435	4435	4435	4435	0
168	20240419	173900	9235540	4435	4435	4435	4435	0
169	20240419	173800	9235540	4435	4435	4435	4435	0
170	20240419	173700	9235540	4435	4435	4435	4435	0
171	20240419	173600	9235540	4435	4435	4435	4435	0
172	20240419	173500	9235540	4435	4435	4435	4435	0
173	20240419	173400	9235540	4435	4435	4435	4435	0
174	20240419	173300	9235540	4435	4435	4435	4435	0
175	20240419	173200	9235540	4435	4435	4435	4435	0
176	20240419	173100	9235540	4435	4435	4435	4435	0
177	20240419	173000	9235540	4435	4435	4435	4435	0
178	20240419	172900	9235540	4435	4435	4435	4435	0
179	20240419	172800	9235540	4435	4435	4435	4435	0
180	20240419	172700	9235540	4435	4435	4435	4435	0
181	20240419	172600	9235540	4435	4435	4435	4435	0
182	20240419	172500	9235540	4435	4435	4435	4435	6
183	20240419	172400	9235540	4435	4435	4435	4435	0
184	20240419	172300	9235540	4435	4435	4435	4435	0
185	20240419	172200	9235540	4435	4435	4435	4435	0
186	20240419	172100	9235540	4435	4435	4435	4435	0
187	20240419	172000	9235540	4435	4435	4435	4435	0
188	20240419	171900	9235540	4435	4435	4435	4435	0
189	20240419	171800	9235540	4435	4435	4435	4435	0
190	20240419	171700	9235540	4435	4435	4435	4435	0
191	20240419	171600	9235540	4435	4435	4435	4435	0
192	20240419	171500	9235540	4435	4435	4435	4435	0
193	20240419	171400	9235540	4435	4435	4435	4435	0
194	20240419	171300	9235540	4435	4435	4435	4435	0
195	20240419	171200	9235540	4435	4435	4435	4435	0
196	20240419	171100	9235540	4435	4435	4435	4435	0
197	20240419	171000	9235540	4435	4435	4435	4435	0
198	20240419	170900	9235540	4435	4435	4435	4435	0
199	20240419	170800	9235540	4435	4435	4435	4435	0
200	20240419	170700	9235540	4435	4435	4435	4435	0
201	20240419	170600	9235540	4435	4435	4435	4435	0
202	20240419	170500	9235540	4435	4435	4435	4435	0
203	20240419	170400	9235540	4435	4435	4435	4435	0
204	20240419	170300	9235540	4435	4435	4435	4435	0
205	20240419	170200	9235540	4435	4435	4435	4435	0
206	20240419	170100	9235540	4435	4435	4435	4435	0
207	20240419	170000	9235540	4435	4435	4435	4435	0
208	20240419	165900	9235540	4435	4435	4435	4435	0
209	20240419	165800	9235540	4435	4435	4435	4435	0
210	20240419	165700	9235540	4435	4435	4435	4435	0
211	20240419	165600	9235540	4435	4435	4435	4435	0
212	20240419	165500	9235540	4435	4435	4435	4435	6
213	20240419	165400	9235540	4435	4435	4435	4435	0
214	20240419	165300	9235540	4435	4435	4435	4435	0
215	20240419	165200	9235540	4435	4435	4435	4435	0
216	20240419	165100	9235540	4435	4435	4435	4435	0
217	20240419	165000	9235540	4435	4435	4435	4435	0
218	20240419	164900	9235540	4435	4435	4435	4435	0
219	20240419	164800	9235540	4435	4435	4435	4435	0
220	20240419	164700	9235540	4435	4435	4435	4435	0
221	20240419	164600	9235540	4435	4435	4435	4435	0
222	20240419	164500	9235540	4435	4435	4435	4435	0
223	20240419	164400	9235540	4435	4435	4435	4435	0
224	20240419	164300	9235540	4435	4435	4435	4435	0
225	20240419	164200	9235540	4435	4435	4435	4435	0
226	20240419	164100	9235540	4435	4435	4435	4435	0
227	20240419	164000	9235540	4435	4435	4435	4435	0
228	20240419	163900	9235540	4435	4435	4435	4435	0
229	20240419	163800	9235540	4435	4435	4435	4435	0
230	20240419	163700	9235540	4435	4435	4435	4435	0
231	20240419	163600	9235540	4435	4435	4435	4435	0
232	20240419	163500	9235540	4435	4435	4435	4435	0
233	20240419	163400	9235540	4435	4435	4435	4435	0
234	20240419	163300	9235540	4435	4435	4435	4435	0
235	20240419	163200	9235540	4435	4435	4435	4435	0
236	20240419	163100	9235540	4435	4435	4435	4435	0
237	20240419	163000	9235540	4435	4435	4435	4435	0
238	20240419	162900	9235540	4435	4435	4435	4435	0
239	20240419	162800	9235540	4435	4435	4435	4435	0
240	20240419	162700	9235540	4435	4435	4435	4435	0
241	20240419	162600	9235540	4435	4435	4435	4435	0
242	20240419	162500	9235540	4435	4435	4435	4435	6
243	20240419	162400	9235540	4435	4435	4435	4435	0
244	20240419	162300	9235540	4435	4435	4435	4435	0
245	20240419	162200	9235540	4435	4435	4435	4435	0
246	20240419	162100	9235540	4435	4435	4435	4435	0
247	20240419	162000	9235540	4435	4435	4435	4435	0
248	20240419	161900	9235540	4435	4435	4435	4435	0
249	20240419	161800	9235540	4435	4435	4435	4435	0
250	20240419	161700	9235540	4435	4435	4435	4435	0
251	20240419	161600	9235540	4435	4435	4435	4435	0
252	20240419	161500	9235540	4435	4435	4435	4435	0
253	20240419	161400	9235540	4435	4435	4435	4435	0
254	20240419	161300	9235540	4435	4435	4435	4435	0
255	20240419	161200	9235540	4435	4435	4435	4435	0
256	20240419	161100	9235540	4435	4435	4435	4435	0
257	20240419	161000	9235540	4435	4435	4435	4435	0
258	20240419	160900	9235540	4435	4435	4435	4435	0
259	20240419	160800	9235540	4435	4435	4435	4435	0
260	20240419	160700	9235540	4435	4435	4435	4435	0
261	20240419	160600	9235540	4435	4435	4435	4435	0
262	20240419	160500	9235540	4435	4435	4435	4435	0
263	20240419	160400	9235540	4435	4435	4435	4435	0
264	20240419	160300	9235540	4435	4435	4435	4435	0
265	20240419	160200	9235540	4435	4435	4435	4435	0
266	20240419	160100	9235540	4435	4435	4435	4435	0
267	20240419	160000	9235540	4435	4435	4435	4435	0
268	20240419	155900	9235540	4435	4435	4435	4435	0
269	20240419	155800	9235540	4435	4435	4435	4435	0
270	20240419	155700	9235540	4435	4435	4435	4435	0
271	20240419	155600	9235540	4435	4435	4435	4435	0
272	20240419	155500	9235540	4435	4435	4435	4435	6
273	20240419	155400	9235540	4435	4435	4435	4435	0
274	20240419	155300	9235540	4435	4435	4435	4435	0
275	20240419	155200	9235540	4435	4435	4435	4435	0
276	20240419	155100	9235540	4435	4435	4435	4435	0
277	20240419	155000	9235540	4435	4435	4435	4435	0
278	20240419	154900	9235540	4435	4435	4435	4435	0
279	20240419	154800	9235540	4435	4435	4435	4435	0
280	20240419	154700	9235540	4435	4435	4435	4435	0
281	20240419	154600	9235540	4435	4435	4435	4435	0
282	20240419	154500	9235540	4435	4435	4435	4435	0
283	20240419	154400	9235540	4435	4435	4435	4435	0
284	20240419	154300	9235540	4435	4435	4435	4435	0
285	20240419	154200	9235540	4435	4435	4435	4435	0
286	20240419	154100	9235540	4435	4435	4435	4435	0
287	20240419	154000	9235540	4435	4435	4435	4435	0
288	20240419	153900	9235540	4435	4435	4435	4435	0
289	20240419	153800	9235540	4435	4435	4435	4435	0
290	20240419	153700	9235540	4435	4435	4435	4435	0
291	20240419	153600	9235540	4435	4435	4435	4435	0
292	20240419	153500	9235540	4435	4435	4435	4435	0
293	20240419	153400	9235540	4435	4435	4435	4435	0
294	20240419	153300	9235540	4435	4435	4435	4435	0
295	20240419	153200	9235540	4435	4435	4435	4435	0
296	20240419	153100	9235540	4435	4435	4435	4435	0
297	20240419	153000	9235540	4435	4435	4435	4435	6
298	20240419	152900	9208930	4440	4440	4440	4440	0
299	20240419	152800	9208930	4440	4440	4440	4440	0
300	20240419	152700	9208930	4440	4440	4440	4440	0
301	20240419	152600	9208930	4440	4440	4440	4440	0
302	20240419	152500	9208930	4440	4440	4440	4440	0
303	20240419	152400	9208930	4440	4440	4440	4440	0
304	20240419	152300	9208930	4440	4440	4440	4440	0
305	20240419	152200	9208930	4440	4440	4440	4440	0
306	20240419	152100	9208930	4440	4440	4440	4440	0
307	20240419	152000	9208930	4440	4440	4440	4440	0
308	20240419	151900	9208930	4440	4440	4440	4440	0
309	20240419	151800	9208930	4440	4440	4440	4440	0
310	20240419	151700	9208930	4440	4440	4440	4440	0
311	20240419	151600	9208930	4440	4440	4440	4440	0
312	20240419	151500	9208930	4440	4440	4440	4440	0
313	20240419	151400	9208930	4440	4440	4440	4440	0
314	20240419	151300	9208930	4440	4440	4440	4440	0
315	20240419	151200	9208930	4440	4440	4440	4440	0
316	20240419	151100	9208930	4440	4440	4440	4440	0
317	20240419	151000	9208930	4440	4440	4440	4440	0
318	20240419	150900	9208930	4440	4440	4440	4440	0
319	20240419	150800	9208930	4440	4440	4440	4440	0
320	20240419	150700	9208930	4440	4440	4440	4440	0
321	20240419	150600	9208930	4440	4440	4440	4440	0
322	20240419	150500	9208930	4440	4440	4440	4440	0
323	20240419	150400	9208930	4440	4440	4440	4440	0
324	20240419	150300	9208930	4440	4440	4440	4440	0
325	20240419	150200	9208930	4440	4440	4440	4440	0
326	20240419	150100	9208930	4440	4440	4440	4440	0
327	20240419	150000	9208930	4440	4300	4440	4300	13
328	20240419	145900	9152890	4435	4435	4435	4435	0
329	20240419	145800	9152890	4435	4435	4435	4435	0
330	20240419	145700	9152890	4435	4435	4435	4435	0
331	20240419	145600	9152890	4435	4435	4435	4435	0
332	20240419	145500	9152890	4435	4435	4435	4435	0
333	20240419	145400	9152890	4435	4435	4435	4435	0
334	20240419	145300	9152890	4435	4435	4435	4435	0
335	20240419	145200	9152890	4435	4435	4435	4435	0
336	20240419	145100	9152890	4435	4435	4435	4435	0
337	20240419	145000	9152890	4435	4435	4435	4435	0
338	20240419	144900	9152890	4435	4435	4435	4435	0
339	20240419	144800	9152890	4435	4435	4435	4435	0
340	20240419	144700	9152890	4435	4435	4435	4435	0
341	20240419	144600	9152890	4435	4435	4435	4435	0
342	20240419	144500	9152890	4435	4435	4435	4435	0
343	20240419	144400	9152890	4435	4435	4435	4435	0
344	20240419	144300	9152890	4435	4435	4435	4435	0
345	20240419	144200	9152890	4435	4435	4435	4435	0
346	20240419	144100	9152890	4435	4435	4435	4435	0
347	20240419	144000	9152890	4435	4435	4435	4435	0
348	20240419	143900	9152890	4435	4435	4435	4435	0
349	20240419	143800	9152890	4435	4435	4435	4435	0
350	20240419	143700	9152890	4435	4435	4435	4435	0
351	20240419	143600	9152890	4435	4435	4435	4435	0
352	20240419	143500	9152890	4435	4435	4435	4435	0
353	20240419	143400	9152890	4435	4435	4435	4435	0
354	20240419	143300	9152890	4435	4435	4435	4435	0
355	20240419	143200	9152890	4435	4435	4435	4435	0
356	20240419	143100	9152890	4435	4435	4435	4435	0
357	20240419	143000	9152890	4435	4435	4435	4435	0
358	20240419	142900	9152890	4435	4435	4435	4435	0
359	20240419	142800	9152890	4435	4435	4435	4435	0
360	20240419	142700	9152890	4435	4435	4435	4435	0
361	20240419	142600	9152890	4435	4435	4435	4435	0
362	20240419	142500	9152890	4435	4435	4435	4435	0
363	20240419	142400	9152890	4435	4435	4435	4435	0
364	20240419	142300	9152890	4435	4435	4435	4435	0
365	20240419	142200	9152890	4435	4435	4435	4435	0
366	20240419	142100	9152890	4435	4435	4435	4435	0
367	20240419	142000	9152890	4435	4435	4435	4435	0
368	20240419	141900	9152890	4435	4435	4435	4435	0
369	20240419	141800	9152890	4435	4435	4435	4435	0
370	20240419	141700	9152890	4435	4435	4435	4435	0
371	20240419	141600	9152890	4435	4435	4435	4435	0
372	20240419	141500	9152890	4435	4435	4435	4435	0
373	20240419	141400	9152890	4435	4435	4435	4435	0
374	20240419	141300	9152890	4435	4435	4435	4435	0
375	20240419	141200	9152890	4435	4435	4435	4435	0
376	20240419	141100	9152890	4435	4435	4435	4435	0
377	20240419	141000	9152890	4435	4435	4435	4435	0
378	20240419	140900	9152890	4435	4435	4435	4435	0
379	20240419	140800	9152890	4435	4435	4435	4435	0
380	20240419	140700	9152890	4435	4435	4435	4435	0
381	20240419	140600	9152890	4435	4435	4435	4435	0
382	20240419	140500	9152890	4435	4435	4435	4435	0
383	20240419	140400	9152890	4435	4435	4435	4435	0
384	20240419	140300	9152890	4435	4435	4435	4435	0
385	20240419	140200	9152890	4435	4435	4435	4435	0
386	20240419	140100	9152890	4435	4435	4435	4435	0
387	20240419	140000	9152890	4435	4435	4435	4435	0
388	20240419	135900	9152890	4435	4435	4435	4435	0
389	20240419	135800	9152890	4435	4435	4435	4435	0
390	20240419	135700	9152890	4435	4435	4435	4435	0
391	20240419	135600	9152890	4435	4435	4435	4435	0
392	20240419	135500	9152890	4435	4435	4435	4435	0
393	20240419	135400	9152890	4435	4435	4435	4435	0
394	20240419	135300	9152890	4435	4435	4435	4435	0
395	20240419	135200	9152890	4435	4435	4435	4435	0
396	20240419	135100	9152890	4435	4435	4435	4435	0
397	20240419	135000	9152890	4435	4435	4435	4435	0
398	20240419	134900	9152890	4435	4435	4435	4435	0
399	20240419	134800	9152890	4435	4435	4435	4435	0
400	20240419	134700	9152890	4435	4435	4435	4435	0
401	20240419	134600	9152890	4435	4435	4435	4435	0
402	20240419	134500	9152890	4435	4435	4435	4435	0
403	20240419	134400	9152890	4435	4435	4435	4435	0
404	20240419	134300	9152890	4435	4435	4435	4435	0
405	20240419	134200	9152890	4435	4435	4435	4435	0
406	20240419	134100	9152890	4435	4435	4435	4435	0
407	20240419	134000	9152890	4435	4435	4435	4435	0
408	20240419	133900	9152890	4435	4435	4435	4435	0
409	20240419	133800	9152890	4435	4435	4435	4435	0
410	20240419	133700	9152890	4435	4435	4435	4435	0
411	20240419	133600	9152890	4435	4435	4435	4435	0
412	20240419	133500	9152890	4435	4435	4435	4435	0
413	20240419	133400	9152890	4435	4435	4435	4435	0
414	20240419	133300	9152890	4435	4435	4435	4435	0
415	20240419	133200	9152890	4435	4435	4435	4435	0
416	20240419	133100	9152890	4435	4435	4435	4435	0
417	20240419	133000	9152890	4435	4435	4435	4435	0
418	20240419	132900	9152890	4435	4435	4435	4435	0
419	20240419	132800	9152890	4435	4435	4435	4435	0
420	20240419	132700	9152890	4435	4435	4435	4435	0
421	20240419	132600	9152890	4435	4435	4435	4435	0
422	20240419	132500	9152890	4435	4435	4435	4435	0
423	20240419	132400	9152890	4435	4435	4435	4435	0
424	20240419	132300	9152890	4435	4435	4435	4435	0
425	20240419	132200	9152890	4435	4435	4435	4435	0
426	20240419	132100	9152890	4435	4435	4435	4435	0
427	20240419	132000	9152890	4435	4435	4435	4435	0
428	20240419	131900	9152890	4435	4435	4435	4435	0
429	20240419	131800	9152890	4435	4435	4435	4435	0
430	20240419	131700	9152890	4435	4435	4435	4435	0
431	20240419	131600	9152890	4435	4435	4435	4435	0
432	20240419	131500	9152890	4435	4435	4435	4435	0
433	20240419	131400	9152890	4435	4435	4435	4435	0
434	20240419	131300	9152890	4435	4435	4435	4435	0
435	20240419	131200	9152890	4435	4435	4435	4435	0
436	20240419	131100	9152890	4435	4435	4435	4435	0
437	20240419	131000	9152890	4435	4435	4435	4435	0
438	20240419	130900	9152890	4435	4435	4435	4435	0
439	20240419	130800	9152890	4435	4435	4435	4435	0
440	20240419	130700	9152890	4435	4435	4435	4435	0
441	20240419	130600	9152890	4435	4435	4435	4435	0
442	20240419	130500	9152890	4435	4435	4435	4435	0
443	20240419	130400	9152890	4435	4435	4435	4435	0
444	20240419	130300	9152890	4435	4435	4435	4435	0
445	20240419	130200	9152890	4435	4435	4435	4435	0
446	20240419	130100	9152890	4435	4435	4435	4435	0
447	20240419	130000	9152890	4435	4435	4435	4435	0
448	20240419	125900	9152890	4435	4435	4435	4435	5
449	20240419	125800	9130715	4435	4435	4435	4435	5
450	20240419	125700	9108540	4440	4440	4440	4440	0
451	20240419	125600	9108540	4440	4440	4440	4440	0
452	20240419	125500	9108540	4440	4440	4440	4440	0
453	20240419	125400	9108540	4440	4440	4440	4440	0
454	20240419	125300	9108540	4440	4440	4440	4440	0
455	20240419	125200	9108540	4440	4440	4440	4440	0
456	20240419	125100	9108540	4440	4440	4440	4440	0
457	20240419	125000	9108540	4440	4440	4440	4440	0
458	20240419	124900	9108540	4440	4440	4440	4440	0
459	20240419	124800	9108540	4440	4440	4440	4440	0
460	20240419	124700	9108540	4440	4440	4440	4440	0
461	20240419	124600	9108540	4440	4440	4440	4440	0
462	20240419	124500	9108540	4440	4440	4440	4440	0
463	20240419	124400	9108540	4440	4440	4440	4440	0
464	20240419	124300	9108540	4440	4440	4440	4440	0
465	20240419	124200	9108540	4440	4440	4440	4440	0
466	20240419	124100	9108540	4440	4440	4440	4440	0
467	20240419	124000	9108540	4440	4440	4440	4440	0
468	20240419	123900	9108540	4440	4440	4440	4440	0
469	20240419	123800	9108540	4440	4440	4440	4440	0
470	20240419	123700	9108540	4440	4440	4440	4440	0
471	20240419	123600	9108540	4440	4440	4440	4440	0
472	20240419	123500	9108540	4440	4440	4440	4440	0
473	20240419	123400	9108540	4440	4440	4440	4440	0
474	20240419	123300	9108540	4440	4440	4440	4440	0
475	20240419	123200	9108540	4440	4440	4440	4440	0
476	20240419	123100	9108540	4440	4440	4440	4440	0
477	20240419	123000	9108540	4440	4440	4440	4440	0
478	20240419	122900	9108540	4440	4440	4440	4440	0
479	20240419	122800	9108540	4440	4440	4440	4440	0
480	20240419	122700	9108540	4440	4440	4440	4440	0
481	20240419	122600	9108540	4440	4440	4440	4440	0
482	20240419	122500	9108540	4440	4440	4440	4440	0
483	20240419	122400	9108540	4440	4440	4440	4440	0
484	20240419	122300	9108540	4440	4440	4440	4440	0
485	20240419	122200	9108540	4440	4440	4440	4440	0
486	20240419	122100	9108540	4440	4440	4440	4440	0
487	20240419	122000	9108540	4440	4440	4440	4440	0
488	20240419	121900	9108540	4440	4440	4440	4440	0
489	20240419	121800	9108540	4440	4440	4440	4440	0
490	20240419	121700	9108540	4440	4440	4440	4440	0
491	20240419	121600	9108540	4440	4440	4440	4440	0
492	20240419	121500	9108540	4440	4440	4440	4440	0
493	20240419	121400	9108540	4440	4440	4440	4440	0
494	20240419	121300	9108540	4440	4440	4440	4440	0
495	20240419	121200	9108540	4440	4440	4440	4440	0
496	20240419	121100	9108540	4440	4440	4440	4440	0
497	20240419	121000	9108540	4440	4440	4440	4440	0
498	20240419	120900	9108540	4440	4440	4440	4440	0
499	20240419	120800	9108540	4440	4440	4440	4440	0
500	20240419	120700	9108540	4440	4440	4440	4440	0
501	20240419	120600	9108540	4440	4440	4440	4440	0
502	20240419	120500	9108540	4440	4440	4440	4440	0
503	20240419	120400	9108540	4440	4440	4440	4440	0
504	20240419	120300	9108540	4440	4440	4440	4440	0
505	20240419	120200	9108540	4440	4440	4440	4440	0
506	20240419	120100	9108540	4440	4440	4440	4440	0
507	20240419	120000	9108540	4440	4440	4440	4440	0
508	20240419	115900	9108540	4440	4440	4440	4440	0
509	20240419	115800	9108540	4440	4440	4440	4440	0
510	20240419	115700	9108540	4440	4440	4440	4440	0
511	20240419	115600	9108540	4440	4440	4440	4440	0
512	20240419	115500	9108540	4440	4440	4440	4440	0
513	20240419	115400	9108540	4440	4440	4440	4440	0
514	20240419	115300	9108540	4440	4440	4440	4440	0
515	20240419	115200	9108540	4440	4440	4440	4440	0
516	20240419	115100	9108540	4440	4440	4440	4440	0
517	20240419	115000	9108540	4440	4440	4440	4440	0
518	20240419	114900	9108540	4440	4440	4440	4440	0
519	20240419	114800	9108540	4440	4440	4440	4440	0
520	20240419	114700	9108540	4440	4440	4440	4440	4
521	20240419	114600	9090780	4440	4440	4440	4440	1
522	20240419	114500	9086340	4220	4220	4220	4220	282
523	20240419	114400	7896300	4300	4350	4350	4300	1518
524	20240419	114300	1333000	4440	4440	4440	4440	0
525	20240419	114200	1333000	4440	4440	4440	4440	0
526	20240419	114100	1333000	4440	4440	4440	4440	0
527	20240419	114000	1333000	4440	4440	4440	4440	0
528	20240419	113900	1333000	4440	4440	4440	4440	0
529	20240419	113800	1333000	4440	4440	4440	4440	0
530	20240419	113700	1333000	4440	4440	4440	4440	0
531	20240419	113600	1333000	4440	4440	4440	4440	0
532	20240419	113500	1333000	4440	4440	4440	4440	0
533	20240419	113400	1333000	4440	4440	4440	4440	0
534	20240419	113300	1333000	4440	4440	4440	4440	0
535	20240419	113200	1333000	4440	4440	4440	4440	0
536	20240419	113100	1333000	4440	4440	4440	4440	0
537	20240419	113000	1333000	4440	4440	4440	4440	0
538	20240419	112900	1333000	4440	4440	4440	4440	0
539	20240419	112800	1333000	4440	4440	4440	4440	0
540	20240419	112700	1333000	4440	4440	4440	4440	0
541	20240419	112600	1333000	4440	4440	4440	4440	0
542	20240419	112500	1333000	4440	4440	4440	4440	0
543	20240419	112400	1333000	4440	4440	4440	4440	0
544	20240419	112300	1333000	4440	4440	4440	4440	0
545	20240419	112200	1333000	4440	4440	4440	4440	0
546	20240419	112100	1333000	4440	4440	4440	4440	0
547	20240419	112000	1333000	4440	4440	4440	4440	0
548	20240419	111900	1333000	4440	4440	4440	4440	0
549	20240419	111800	1333000	4440	4440	4440	4440	0
550	20240419	111700	1333000	4440	4440	4440	4440	0
551	20240419	111600	1333000	4440	4440	4440	4440	0
552	20240419	111500	1333000	4440	4440	4440	4440	0
553	20240419	111400	1333000	4440	4440	4440	4440	0
554	20240419	111300	1333000	4440	4440	4440	4440	0
555	20240419	111200	1333000	4440	4440	4440	4440	0
556	20240419	111100	1333000	4440	4440	4440	4440	0
557	20240419	111000	1333000	4440	4440	4440	4440	0
558	20240419	110900	1333000	4440	4440	4440	4440	0
559	20240419	110800	1333000	4440	4440	4440	4440	0
560	20240419	110700	1333000	4440	4440	4440	4440	0
561	20240419	110600	1333000	4440	4440	4440	4440	0
562	20240419	110500	1333000	4440	4440	4440	4440	0
563	20240419	110400	1333000	4440	4440	4440	4440	0
564	20240419	110300	1333000	4440	4440	4440	4440	0
565	20240419	110200	1333000	4440	4440	4440	4440	0
566	20240419	110100	1333000	4440	4440	4440	4440	0
567	20240419	110000	1333000	4440	4440	4440	4440	0
568	20240419	105900	1333000	4440	4440	4440	4440	0
569	20240419	105800	1333000	4440	4440	4440	4440	0
570	20240419	105700	1333000	4440	4440	4440	4440	0
571	20240419	105600	1333000	4440	4440	4440	4440	0
572	20240419	105500	1333000	4440	4440	4440	4440	0
573	20240419	105400	1333000	4440	4440	4440	4440	0
574	20240419	105300	1333000	4440	4440	4440	4440	0
575	20240419	105200	1333000	4440	4440	4440	4440	0
576	20240419	105100	1333000	4440	4440	4440	4440	0
577	20240419	105000	1333000	4440	4440	4440	4440	0
578	20240419	104900	1333000	4440	4440	4440	4440	0
579	20240419	104800	1333000	4440	4440	4440	4440	0
580	20240419	104700	1333000	4440	4440	4440	4440	0
581	20240419	104600	1333000	4440	4440	4440	4440	0
582	20240419	104500	1333000	4440	4440	4440	4440	0
583	20240419	104400	1333000	4440	4440	4440	4440	0
584	20240419	104300	1333000	4440	4440	4440	4440	0
585	20240419	104200	1333000	4440	4440	4440	4440	0
586	20240419	104100	1333000	4440	4440	4440	4440	0
587	20240419	104000	1333000	4440	4440	4440	4440	0
588	20240419	103900	1333000	4440	4440	4440	4440	0
589	20240419	103800	1333000	4440	4440	4440	4440	0
590	20240419	103700	1333000	4440	4440	4440	4440	0
591	20240419	103600	1333000	4440	4440	4440	4440	0
592	20240419	103500	1333000	4440	4440	4440	4440	0
593	20240419	103400	1333000	4440	4440	4440	4440	0
594	20240419	103300	1333000	4440	4440	4440	4440	0
595	20240419	103200	1333000	4440	4440	4440	4440	0
596	20240419	103100	1333000	4440	4440	4440	4440	0
597	20240419	103000	1333000	4440	4440	4440	4440	0
598	20240419	102900	1333000	4440	4440	4440	4440	0
599	20240419	102800	1333000	4440	4440	4440	4440	0
600	20240419	102700	1333000	4440	4440	4440	4440	0
601	20240419	102600	1333000	4440	4440	4440	4440	0
602	20240419	102500	1333000	4440	4440	4440	4440	0
603	20240419	102400	1333000	4440	4440	4440	4440	0
604	20240419	102300	1333000	4440	4440	4440	4440	0
605	20240419	102200	1333000	4440	4440	4440	4440	0
606	20240419	102100	1333000	4440	4440	4440	4440	0
607	20240419	102000	1333000	4440	4440	4440	4440	0
608	20240419	101900	1333000	4440	4440	4440	4440	0
609	20240419	101800	1333000	4440	4440	4440	4440	0
610	20240419	101700	1333000	4440	4440	4440	4440	0
611	20240419	101600	1333000	4440	4440	4440	4440	0
612	20240419	101500	1333000	4440	4440	4440	4440	100
613	20240419	101400	889000	4445	4445	4445	4445	0
614	20240419	101300	889000	4445	4445	4445	4445	0
615	20240419	101200	889000	4445	4445	4445	4445	0
616	20240419	101100	889000	4445	4445	4445	4445	0
617	20240419	101000	889000	4445	4445	4445	4445	0
618	20240419	100900	889000	4445	4445	4445	4445	0
619	20240419	100800	889000	4445	4445	4445	4445	0
620	20240419	100700	889000	4445	4445	4445	4445	0
621	20240419	100600	889000	4445	4445	4445	4445	0
622	20240419	100500	889000	4445	4445	4445	4445	0
623	20240419	100400	889000	4445	4445	4445	4445	0
624	20240419	100300	889000	4445	4445	4445	4445	0
625	20240419	100200	889000	4445	4445	4445	4445	0
626	20240419	100100	889000	4445	4445	4445	4445	0
627	20240419	100000	889000	4445	4445	4445	4445	0
628	20240419	095900	889000	4445	4445	4445	4445	0
629	20240419	095800	889000	4445	4445	4445	4445	0
630	20240419	095700	889000	4445	4445	4445	4445	200
631	20240419	095600	0	4490	4490	4490	4490	0
632	20240419	095500	0	4490	4490	4490	4490	0
633	20240419	095400	0	4490	4490	4490	4490	0
634	20240419	095300	0	4490	4490	4490	4490	0
635	20240419	095200	0	4490	4490	4490	4490	0
636	20240419	095100	0	4490	4490	4490	4490	0
637	20240419	095000	0	4490	4490	4490	4490	0
638	20240419	094900	0	4490	4490	4490	4490	0
639	20240419	094800	0	4490	4490	4490	4490	0
640	20240419	094700	0	4490	4490	4490	4490	0
641	20240419	094600	0	4490	4490	4490	4490	0
642	20240419	094500	0	4490	4490	4490	4490	0
643	20240419	094400	0	4490	4490	4490	4490	0
644	20240419	094300	0	4490	4490	4490	4490	0
645	20240419	094200	0	4490	4490	4490	4490	0
646	20240419	094100	0	4490	4490	4490	4490	0
647	20240419	094000	0	4490	4490	4490	4490	0
648	20240419	093900	0	4490	4490	4490	4490	0
649	20240419	093800	0	4490	4490	4490	4490	0
650	20240419	093700	0	4490	4490	4490	4490	0
651	20240419	093600	0	4490	4490	4490	4490	0
652	20240419	093500	0	4490	4490	4490	4490	0
653	20240419	093400	0	4490	4490	4490	4490	0
654	20240419	093300	0	4490	4490	4490	4490	0
655	20240419	093200	0	4490	4490	4490	4490	0
656	20240419	093100	0	4490	4490	4490	4490	0
657	20240419	093000	0	4490	4490	4490	4490	0
658	20240419	092900	0	4490	4490	4490	4490	0
659	20240419	092800	0	4490	4490	4490	4490	0
660	20240419	092700	0	4490	4490	4490	4490	0
661	20240419	092600	0	4490	4490	4490	4490	0
662	20240419	092500	0	4490	4490	4490	4490	0
663	20240419	092400	0	4490	4490	4490	4490	0
664	20240419	092300	0	4490	4490	4490	4490	0
665	20240419	092200	0	4490	4490	4490	4490	0
666	20240419	092100	0	4490	4490	4490	4490	0
667	20240419	092000	0	4490	4490	4490	4490	0
668	20240419	091900	0	4490	4490	4490	4490	0
669	20240419	091800	0	4490	4490	4490	4490	0
670	20240419	091700	0	4490	4490	4490	4490	0
671	20240419	091600	0	4490	4490	4490	4490	0
672	20240419	091500	0	4490	4490	4490	4490	0
673	20240419	091400	0	4490	4490	4490	4490	0
674	20240419	091300	0	4490	4490	4490	4490	0
675	20240419	091200	0	4490	4490	4490	4490	0
676	20240419	091100	0	4490	4490	4490	4490	0
677	20240419	091000	0	4490	4490	4490	4490	0
678	20240419	090900	0	4490	4490	4490	4490	0
679	20240419	090800	0	4490	4490	4490	4490	0
680	20240419	090700	0	4490	4490	4490	4490	0
681	20240419	090600	0	4490	4490	4490	4490	0
682	20240419	090500	0	4490	4490	4490	4490	0
683	20240419	090400	0	4490	4490	4490	4490	0
684	20240419	090300	0	4490	4490	4490	4490	0
685	20240419	090200	0	4490	4490	4490	4490	0
686	20240419	090100	0	4490	4490	4490	4490	0
687	20240419	090000	0	4490	4490	4490	4490	0