KissMeData/114450/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	195700	61955233	1845	1845	1845	1845	133
3	20240419	195600	61955233	1845	1845	1845	1845	0
4	20240419	195500	61955233	1845	1845	1845	1845	0
5	20240419	195400	61955233	1845	1845	1845	1845	0
6	20240419	195300	61955233	1845	1845	1845	1845	0
7	20240419	195200	61955233	1845	1845	1845	1845	0
8	20240419	195100	61955233	1845	1845	1845	1845	0
9	20240419	195000	61955233	1845	1845	1845	1845	0
10	20240419	194900	61955233	1845	1845	1845	1845	0
11	20240419	194800	61955233	1845	1845	1845	1845	0
12	20240419	194700	61955233	1845	1845	1845	1845	0
13	20240419	194600	61955233	1845	1845	1845	1845	0
14	20240419	194500	61955233	1845	1845	1845	1845	0
15	20240419	194400	61955233	1845	1845	1845	1845	0
16	20240419	194300	61955233	1845	1845	1845	1845	0
17	20240419	194200	61955233	1845	1845	1845	1845	0
18	20240419	194100	61955233	1845	1845	1845	1845	0
19	20240419	194000	61955233	1845	1845	1845	1845	0
20	20240419	193900	61955233	1845	1845	1845	1845	0
21	20240419	193800	61955233	1845	1845	1845	1845	0
22	20240419	193700	61955233	1845	1845	1845	1845	0
23	20240419	193600	61955233	1845	1845	1845	1845	0
24	20240419	193500	61955233	1845	1845	1845	1845	0
25	20240419	193400	61955233	1845	1845	1845	1845	0
26	20240419	193300	61955233	1845	1845	1845	1845	0
27	20240419	193200	61955233	1845	1845	1845	1845	0
28	20240419	193100	61955233	1845	1845	1845	1845	0
29	20240419	193000	61955233	1845	1845	1845	1845	0
30	20240419	192900	61955233	1845	1845	1845	1845	0
31	20240419	192800	61955233	1845	1845	1845	1845	0
32	20240419	192700	61955233	1845	1845	1845	1845	133
33	20240419	192600	61955233	1845	1845	1845	1845	0
34	20240419	192500	61955233	1845	1845	1845	1845	0
35	20240419	192400	61955233	1845	1845	1845	1845	0
36	20240419	192300	61955233	1845	1845	1845	1845	0
37	20240419	192200	61955233	1845	1845	1845	1845	0
38	20240419	192100	61955233	1845	1845	1845	1845	0
39	20240419	192000	61955233	1845	1845	1845	1845	0
40	20240419	191900	61955233	1845	1845	1845	1845	0
41	20240419	191800	61955233	1845	1845	1845	1845	0
42	20240419	191700	61955233	1845	1845	1845	1845	0
43	20240419	191600	61955233	1845	1845	1845	1845	0
44	20240419	191500	61955233	1845	1845	1845	1845	0
45	20240419	191400	61955233	1845	1845	1845	1845	0
46	20240419	191300	61955233	1845	1845	1845	1845	0
47	20240419	191200	61955233	1845	1845	1845	1845	0
48	20240419	191100	61955233	1845	1845	1845	1845	0
49	20240419	191000	61955233	1845	1845	1845	1845	0
50	20240419	190900	61955233	1845	1845	1845	1845	0
51	20240419	190800	61955233	1845	1845	1845	1845	0
52	20240419	190700	61955233	1845	1845	1845	1845	0
53	20240419	190600	61955233	1845	1845	1845	1845	0
54	20240419	190500	61955233	1845	1845	1845	1845	0
55	20240419	190400	61955233	1845	1845	1845	1845	0
56	20240419	190300	61955233	1845	1845	1845	1845	0
57	20240419	190200	61955233	1845	1845	1845	1845	0
58	20240419	190100	61955233	1845	1845	1845	1845	0
59	20240419	190000	61955233	1845	1845	1845	1845	0
60	20240419	185900	61955233	1845	1845	1845	1845	0
61	20240419	185800	61955233	1845	1845	1845	1845	0
62	20240419	185700	61955233	1845	1845	1845	1845	133
63	20240419	185600	61955233	1845	1845	1845	1845	0
64	20240419	185500	61955233	1845	1845	1845	1845	0
65	20240419	185400	61955233	1845	1845	1845	1845	0
66	20240419	185300	61955233	1845	1845	1845	1845	0
67	20240419	185200	61955233	1845	1845	1845	1845	0
68	20240419	185100	61955233	1845	1845	1845	1845	0
69	20240419	185000	61955233	1845	1845	1845	1845	0
70	20240419	184900	61955233	1845	1845	1845	1845	0
71	20240419	184800	61955233	1845	1845	1845	1845	0
72	20240419	184700	61955233	1845	1845	1845	1845	0
73	20240419	184600	61955233	1845	1845	1845	1845	0
74	20240419	184500	61955233	1845	1845	1845	1845	0
75	20240419	184400	61955233	1845	1845	1845	1845	0
76	20240419	184300	61955233	1845	1845	1845	1845	0
77	20240419	184200	61955233	1845	1845	1845	1845	0
78	20240419	184100	61955233	1845	1845	1845	1845	0
79	20240419	184000	61955233	1845	1845	1845	1845	0
80	20240419	183900	61955233	1845	1845	1845	1845	0
81	20240419	183800	61955233	1845	1845	1845	1845	0
82	20240419	183700	61955233	1845	1845	1845	1845	0
83	20240419	183600	61955233	1845	1845	1845	1845	0
84	20240419	183500	61955233	1845	1845	1845	1845	0
85	20240419	183400	61955233	1845	1845	1845	1845	0
86	20240419	183300	61955233	1845	1845	1845	1845	0
87	20240419	183200	61955233	1845	1845	1845	1845	0
88	20240419	183100	61955233	1845	1845	1845	1845	0
89	20240419	183000	61955233	1845	1845	1845	1845	0
90	20240419	182900	61955233	1845	1845	1845	1845	0
91	20240419	182800	61955233	1845	1845	1845	1845	0
92	20240419	182700	61955233	1845	1845	1845	1845	133
93	20240419	182600	61955233	1845	1845	1845	1845	0
94	20240419	182500	61955233	1845	1845	1845	1845	0
95	20240419	182400	61955233	1845	1845	1845	1845	0
96	20240419	182300	61955233	1845	1845	1845	1845	0
97	20240419	182200	61955233	1845	1845	1845	1845	0
98	20240419	182100	61955233	1845	1845	1845	1845	0
99	20240419	182000	61955233	1845	1845	1845	1845	0
100	20240419	181900	61955233	1845	1845	1845	1845	0
101	20240419	181800	61955233	1845	1845	1845	1845	0
102	20240419	181700	61955233	1845	1845	1845	1845	0
103	20240419	181600	61955233	1845	1845	1845	1845	0
104	20240419	181500	61955233	1845	1845	1845	1845	0
105	20240419	181400	61955233	1845	1845	1845	1845	0
106	20240419	181300	61955233	1845	1845	1845	1845	0
107	20240419	181200	61955233	1845	1845	1845	1845	0
108	20240419	181100	61955233	1845	1845	1845	1845	0
109	20240419	181000	61955233	1845	1845	1845	1845	0
110	20240419	180900	61955233	1845	1845	1845	1845	0
111	20240419	180800	61955233	1845	1845	1845	1845	0
112	20240419	180700	61955233	1845	1845	1845	1845	0
113	20240419	180600	61955233	1845	1845	1845	1845	0
114	20240419	180500	61955233	1845	1845	1845	1845	0
115	20240419	180400	61955233	1845	1845	1845	1845	0
116	20240419	180300	61955233	1845	1845	1845	1845	0
117	20240419	180200	61955233	1845	1845	1845	1845	0
118	20240419	180100	61955233	1845	1845	1845	1845	0
119	20240419	180000	61955233	1845	1845	1845	1845	0
120	20240419	175900	61955233	1845	1845	1845	1845	0
121	20240419	175800	61955233	1845	1845	1845	1845	0
122	20240419	175700	61955233	1845	1845	1845	1845	133
123	20240419	175600	61955233	1845	1845	1845	1845	0
124	20240419	175500	61955233	1845	1845	1845	1845	0
125	20240419	175400	61955233	1845	1845	1845	1845	0
126	20240419	175300	61955233	1845	1845	1845	1845	0
127	20240419	175200	61955233	1845	1845	1845	1845	0
128	20240419	175100	61955233	1845	1845	1845	1845	0
129	20240419	175000	61955233	1845	1845	1845	1845	0
130	20240419	174900	61955233	1845	1845	1845	1845	0
131	20240419	174800	61955233	1845	1845	1845	1845	0
132	20240419	174700	61955233	1845	1845	1845	1845	0
133	20240419	174600	61955233	1845	1845	1845	1845	0
134	20240419	174500	61955233	1845	1845	1845	1845	0
135	20240419	174400	61955233	1845	1845	1845	1845	0
136	20240419	174300	61955233	1845	1845	1845	1845	0
137	20240419	174200	61955233	1845	1845	1845	1845	0
138	20240419	174100	61955233	1845	1845	1845	1845	0
139	20240419	174000	61955233	1845	1845	1845	1845	0
140	20240419	173900	61955233	1845	1845	1845	1845	0
141	20240419	173800	61955233	1845	1845	1845	1845	0
142	20240419	173700	61955233	1845	1845	1845	1845	0
143	20240419	173600	61955233	1845	1845	1845	1845	0
144	20240419	173500	61955233	1845	1845	1845	1845	0
145	20240419	173400	61955233	1845	1845	1845	1845	0
146	20240419	173300	61955233	1845	1845	1845	1845	0
147	20240419	173200	61955233	1845	1845	1845	1845	0
148	20240419	173100	61955233	1845	1845	1845	1845	0
149	20240419	173000	61955233	1845	1845	1845	1845	0
150	20240419	172900	61955233	1845	1845	1845	1845	0
151	20240419	172800	61955233	1845	1845	1845	1845	0
152	20240419	172700	61955233	1845	1845	1845	1845	133
153	20240419	172600	61955233	1845	1845	1845	1845	0
154	20240419	172500	61955233	1845	1845	1845	1845	0
155	20240419	172400	61955233	1845	1845	1845	1845	0
156	20240419	172300	61955233	1845	1845	1845	1845	0
157	20240419	172200	61955233	1845	1845	1845	1845	0
158	20240419	172100	61955233	1845	1845	1845	1845	0
159	20240419	172000	61955233	1845	1845	1845	1845	0
160	20240419	171900	61955233	1845	1845	1845	1845	0
161	20240419	171800	61955233	1845	1845	1845	1845	0
162	20240419	171700	61955233	1845	1845	1845	1845	0
163	20240419	171600	61955233	1845	1845	1845	1845	0
164	20240419	171500	61955233	1845	1845	1845	1845	0
165	20240419	171400	61955233	1845	1845	1845	1845	0
166	20240419	171300	61955233	1845	1845	1845	1845	0
167	20240419	171200	61955233	1845	1845	1845	1845	0
168	20240419	171100	61955233	1845	1845	1845	1845	0
169	20240419	171000	61955233	1845	1845	1845	1845	0
170	20240419	170900	61955233	1845	1845	1845	1845	0
171	20240419	170800	61955233	1845	1845	1845	1845	0
172	20240419	170700	61955233	1845	1845	1845	1845	0
173	20240419	170600	61955233	1845	1845	1845	1845	0
174	20240419	170500	61955233	1845	1845	1845	1845	0
175	20240419	170400	61955233	1845	1845	1845	1845	0
176	20240419	170300	61955233	1845	1845	1845	1845	0
177	20240419	170200	61955233	1845	1845	1845	1845	0
178	20240419	170100	61955233	1845	1845	1845	1845	0
179	20240419	170000	61955233	1845	1845	1845	1845	0
180	20240419	165900	61955233	1845	1845	1845	1845	0
181	20240419	165800	61955233	1845	1845	1845	1845	0
182	20240419	165700	61955233	1845	1845	1845	1845	133
183	20240419	165600	61955233	1845	1845	1845	1845	0
184	20240419	165500	61955233	1845	1845	1845	1845	0
185	20240419	165400	61955233	1845	1845	1845	1845	0
186	20240419	165300	61955233	1845	1845	1845	1845	0
187	20240419	165200	61955233	1845	1845	1845	1845	0
188	20240419	165100	61955233	1845	1845	1845	1845	0
189	20240419	165000	61955233	1845	1845	1845	1845	0
190	20240419	164900	61955233	1845	1845	1845	1845	0
191	20240419	164800	61955233	1845	1845	1845	1845	0
192	20240419	164700	61955233	1845	1845	1845	1845	0
193	20240419	164600	61955233	1845	1845	1845	1845	0
194	20240419	164500	61955233	1845	1845	1845	1845	0
195	20240419	164400	61955233	1845	1845	1845	1845	0
196	20240419	164300	61955233	1845	1845	1845	1845	0
197	20240419	164200	61955233	1845	1845	1845	1845	0
198	20240419	164100	61955233	1845	1845	1845	1845	0
199	20240419	164000	61955233	1845	1845	1845	1845	0
200	20240419	163900	61955233	1845	1845	1845	1845	0
201	20240419	163800	61955233	1845	1845	1845	1845	0
202	20240419	163700	61955233	1845	1845	1845	1845	0
203	20240419	163600	61955233	1845	1845	1845	1845	0
204	20240419	163500	61955233	1845	1845	1845	1845	0
205	20240419	163400	61955233	1845	1845	1845	1845	0
206	20240419	163300	61955233	1845	1845	1845	1845	0
207	20240419	163200	61955233	1845	1845	1845	1845	0
208	20240419	163100	61955233	1845	1845	1845	1845	0
209	20240419	163000	61955233	1845	1845	1845	1845	0
210	20240419	162900	61955233	1845	1845	1845	1845	0
211	20240419	162800	61955233	1845	1845	1845	1845	0
212	20240419	162700	61955233	1845	1845	1845	1845	133
213	20240419	162600	61955233	1845	1845	1845	1845	0
214	20240419	162500	61955233	1845	1845	1845	1845	0
215	20240419	162400	61955233	1845	1845	1845	1845	0
216	20240419	162300	61955233	1845	1845	1845	1845	0
217	20240419	162200	61955233	1845	1845	1845	1845	0
218	20240419	162100	61955233	1845	1845	1845	1845	0
219	20240419	162000	61955233	1845	1845	1845	1845	0
220	20240419	161900	61955233	1845	1845	1845	1845	0
221	20240419	161800	61955233	1845	1845	1845	1845	0
222	20240419	161700	61955233	1845	1845	1845	1845	0
223	20240419	161600	61955233	1845	1845	1845	1845	0
224	20240419	161500	61955233	1845	1845	1845	1845	0
225	20240419	161400	61955233	1845	1845	1845	1845	0
226	20240419	161300	61955233	1845	1845	1845	1845	0
227	20240419	161200	61955233	1845	1845	1845	1845	0
228	20240419	161100	61955233	1845	1845	1845	1845	0
229	20240419	161000	61955233	1845	1845	1845	1845	0
230	20240419	160900	61955233	1845	1845	1845	1845	0
231	20240419	160800	61955233	1845	1845	1845	1845	0
232	20240419	160700	61955233	1845	1845	1845	1845	0
233	20240419	160600	61955233	1845	1845	1845	1845	0
234	20240419	160500	61955233	1845	1845	1845	1845	0
235	20240419	160400	61955233	1845	1845	1845	1845	0
236	20240419	160300	61955233	1845	1845	1845	1845	0
237	20240419	160200	61955233	1845	1845	1845	1845	0
238	20240419	160100	61955233	1845	1845	1845	1845	0
239	20240419	160000	61955233	1845	1845	1845	1845	0
240	20240419	155900	61955233	1845	1845	1845	1845	0
241	20240419	155800	61955233	1845	1845	1845	1845	0
242	20240419	155700	61955233	1845	1845	1845	1845	133
243	20240419	155600	61955233	1845	1845	1845	1845	0
244	20240419	155500	61955233	1845	1845	1845	1845	0
245	20240419	155400	61955233	1845	1845	1845	1845	0
246	20240419	155300	61955233	1845	1845	1845	1845	0
247	20240419	155200	61955233	1845	1845	1845	1845	0
248	20240419	155100	61955233	1845	1845	1845	1845	0
249	20240419	155000	61955233	1845	1845	1845	1845	0
250	20240419	154900	61955233	1845	1845	1845	1845	0
251	20240419	154800	61955233	1845	1845	1845	1845	0
252	20240419	154700	61955233	1845	1845	1845	1845	0
253	20240419	154600	61955233	1845	1845	1845	1845	0
254	20240419	154500	61955233	1845	1845	1845	1845	0
255	20240419	154400	61955233	1845	1845	1845	1845	0
256	20240419	154300	61955233	1845	1845	1845	1845	0
257	20240419	154200	61955233	1845	1845	1845	1845	0
258	20240419	154100	61955233	1845	1845	1845	1845	0
259	20240419	154000	61955233	1845	1845	1845	1845	0
260	20240419	153900	61955233	1845	1845	1845	1845	0
261	20240419	153800	61955233	1845	1845	1845	1845	0
262	20240419	153700	61955233	1845	1845	1845	1845	0
263	20240419	153600	61955233	1845	1845	1845	1845	0
264	20240419	153500	61955233	1845	1845	1845	1845	0
265	20240419	153400	61955233	1845	1845	1845	1845	0
266	20240419	153300	61955233	1845	1845	1845	1845	0
267	20240419	153200	61955233	1845	1845	1845	1845	0
268	20240419	153100	61955233	1845	1845	1845	1845	0
269	20240419	153000	61955233	1845	1845	1845	1845	133
270	20240419	152900	61709848	1845	1845	1845	1845	0
271	20240419	152800	61709848	1845	1845	1845	1845	0
272	20240419	152700	61709848	1845	1845	1845	1845	0
273	20240419	152600	61709848	1845	1845	1845	1845	0
274	20240419	152500	61709848	1845	1845	1845	1845	0
275	20240419	152400	61709848	1845	1845	1845	1845	0
276	20240419	152300	61709848	1845	1845	1845	1845	0
277	20240419	152200	61709848	1845	1845	1845	1845	0
278	20240419	152100	61709848	1845	1845	1845	1845	0
279	20240419	152000	61709848	1845	1845	1845	1845	0
280	20240419	151900	61709848	1845	1845	1845	1845	0
281	20240419	151800	61709848	1845	1845	1845	1845	0
282	20240419	151700	61709848	1845	1845	1845	1845	0
283	20240419	151600	61709848	1845	1845	1845	1845	0
284	20240419	151500	61709848	1845	1840	1845	1840	4
285	20240419	151400	61702478	1845	1845	1845	1845	3
286	20240419	151300	61696943	1845	1845	1845	1845	0
287	20240419	151200	61696943	1845	1840	1845	1840	57
288	20240419	151100	61592058	1840	1840	1840	1840	18
289	20240419	151000	61558938	1840	1840	1840	1840	111
290	20240419	150900	61354698	1840	1840	1840	1840	0
291	20240419	150800	61354698	1840	1839	1840	1839	20
292	20240419	150700	61317917	1839	1839	1839	1839	15
293	20240419	150600	61290332	1840	1840	1840	1840	0
294	20240419	150500	61290332	1840	1840	1840	1840	10
295	20240419	150400	61271932	1845	1845	1845	1845	0
296	20240419	150300	61271932	1845	1845	1845	1845	15
297	20240419	150200	61244257	1845	1845	1845	1845	0
298	20240419	150100	61244257	1845	1845	1845	1845	0
299	20240419	150000	61244257	1845	1845	1845	1845	0
300	20240419	145900	61244257	1845	1845	1845	1845	0
301	20240419	145800	61244257	1845	1845	1845	1845	0
302	20240419	145700	61244257	1845	1845	1845	1845	0
303	20240419	145600	61244257	1845	1845	1845	1845	0
304	20240419	145500	61244257	1845	1845	1845	1845	11
305	20240419	145400	61223962	1845	1845	1845	1845	26
306	20240419	145300	61175992	1845	1845	1845	1845	0
307	20240419	145200	61175992	1845	1845	1845	1845	9
308	20240419	145100	61159387	1845	1845	1845	1845	0
309	20240419	145000	61159387	1845	1845	1845	1845	0
310	20240419	144900	61159387	1845	1845	1845	1845	0
311	20240419	144800	61159387	1845	1845	1845	1845	0
312	20240419	144700	61159387	1845	1845	1845	1845	10
313	20240419	144600	61140937	1845	1845	1845	1845	1
314	20240419	144500	61139092	1844	1844	1844	1844	10
315	20240419	144400	61120652	1846	1846	1846	1846	0
316	20240419	144300	61120652	1846	1846	1846	1846	0
317	20240419	144200	61120652	1846	1846	1846	1846	0
318	20240419	144100	61120652	1846	1846	1846	1846	0
319	20240419	144000	61120652	1846	1846	1846	1846	0
320	20240419	143900	61120652	1846	1840	1846	1832	293
321	20240419	143800	60581580	1846	1846	1846	1846	0
322	20240419	143700	60581580	1846	1846	1846	1846	0
323	20240419	143600	60581580	1846	1846	1846	1846	0
324	20240419	143500	60581580	1846	1846	1846	1846	0
325	20240419	143400	60581580	1846	1846	1846	1846	20
326	20240419	143300	60544660	1846	1846	1846	1846	30
327	20240419	143200	60489280	1847	1847	1847	1847	0
328	20240419	143100	60489280	1847	1847	1847	1847	0
329	20240419	143000	60489280	1847	1847	1847	1847	2
330	20240419	142900	60485586	1846	1846	1846	1846	50
331	20240419	142800	60393286	1846	1846	1846	1846	0
332	20240419	142700	60393286	1846	1846	1846	1846	1
333	20240419	142600	60391440	1846	1846	1846	1846	0
334	20240419	142500	60391440	1846	1846	1846	1846	0
335	20240419	142400	60391440	1846	1846	1846	1846	0
336	20240419	142300	60391440	1846	1846	1846	1846	13
337	20240419	142200	60367442	1846	1846	1846	1846	3
338	20240419	142100	60361904	1846	1846	1846	1846	0
339	20240419	142000	60361904	1846	1846	1846	1846	0
340	20240419	141900	60361904	1846	1846	1846	1846	1
341	20240419	141800	60360058	1846	1846	1846	1846	0
342	20240419	141700	60360058	1846	1846	1846	1846	0
343	20240419	141600	60360058	1846	1846	1846	1846	0
344	20240419	141500	60360058	1846	1846	1846	1846	0
345	20240419	141400	60360058	1846	1846	1846	1846	0
346	20240419	141300	60360058	1846	1846	1846	1846	0
347	20240419	141200	60360058	1846	1846	1846	1846	0
348	20240419	141100	60360058	1846	1846	1846	1846	0
349	20240419	141000	60360058	1846	1846	1846	1846	0
350	20240419	140900	60360058	1846	1846	1846	1846	0
351	20240419	140800	60360058	1846	1846	1846	1846	80
352	20240419	140700	60212378	1846	1846	1846	1846	0
353	20240419	140600	60212378	1846	1846	1846	1846	0
354	20240419	140500	60212378	1846	1846	1846	1846	0
355	20240419	140400	60212378	1846	1846	1846	1846	0
356	20240419	140300	60212378	1846	1846	1846	1846	9
357	20240419	140200	60195764	1846	1846	1846	1846	0
358	20240419	140100	60195764	1846	1846	1846	1846	0
359	20240419	140000	60195764	1846	1846	1846	1846	0
360	20240419	135900	60195764	1846	1846	1846	1846	13
361	20240419	135800	60171766	1846	1846	1846	1846	0
362	20240419	135700	60171766	1846	1846	1846	1846	0
363	20240419	135600	60171766	1846	1846	1846	1846	0
364	20240419	135500	60171766	1846	1846	1846	1846	0
365	20240419	135400	60171766	1846	1846	1846	1846	0
366	20240419	135300	60171766	1846	1846	1846	1846	0
367	20240419	135200	60171766	1846	1846	1846	1846	0
368	20240419	135100	60171766	1846	1846	1846	1846	0
369	20240419	135000	60171766	1846	1846	1846	1846	0
370	20240419	134900	60171766	1846	1846	1846	1846	0
371	20240419	134800	60171766	1846	1846	1846	1846	0
372	20240419	134700	60171766	1846	1846	1846	1846	0
373	20240419	134600	60171766	1846	1846	1846	1846	0
374	20240419	134500	60171766	1846	1846	1846	1846	0
375	20240419	134400	60171766	1846	1846	1846	1846	0
376	20240419	134300	60171766	1846	1846	1846	1846	0
377	20240419	134200	60171766	1846	1846	1846	1846	8
378	20240419	134100	60156998	1846	1846	1846	1846	0
379	20240419	134000	60156998	1846	1846	1846	1846	0
380	20240419	133900	60156998	1846	1846	1846	1846	2
381	20240419	133800	60153306	1846	1846	1846	1846	0
382	20240419	133700	60153306	1846	1846	1846	1846	0
383	20240419	133600	60153306	1846	1846	1846	1846	0
384	20240419	133500	60153306	1846	1846	1846	1846	0
385	20240419	133400	60153306	1846	1846	1846	1846	0
386	20240419	133300	60153306	1846	1846	1846	1846	0
387	20240419	133200	60153306	1846	1846	1846	1846	1
388	20240419	133100	60151460	1846	1846	1846	1846	500
389	20240419	133000	59228460	1846	1846	1846	1846	3
390	20240419	132900	59222922	1847	1847	1847	1847	0
391	20240419	132800	59222922	1847	1847	1847	1847	7
392	20240419	132700	59209993	1847	1847	1847	1847	0
393	20240419	132600	59209993	1847	1847	1847	1847	3
394	20240419	132500	59204452	1847	1847	1847	1847	0
395	20240419	132400	59204452	1847	1847	1847	1847	0
396	20240419	132300	59204452	1847	1847	1847	1847	2
397	20240419	132200	59200758	1848	1847	1848	1847	11
398	20240419	132100	59180440	1848	1835	1848	1835	6
399	20240419	132000	59169387	1825	1830	1830	1825	3451
400	20240419	131900	52866039	1830	1830	1830	1830	51
401	20240419	131800	52772709	1830	1830	1830	1830	0
402	20240419	131700	52772709	1830	1830	1830	1830	0
403	20240419	131600	52772709	1830	1830	1830	1830	225
404	20240419	131500	52360959	1830	1830	1830	1830	1110
405	20240419	131400	50329659	1830	1830	1830	1830	2568
406	20240419	131300	45630219	1830	1830	1830	1830	2182
407	20240419	131200	41637159	1830	1830	1830	1830	0
408	20240419	131100	41637159	1830	1830	1830	1830	0
409	20240419	131000	41637159	1830	1830	1830	1830	0
410	20240419	130900	41637159	1830	1830	1830	1830	10
411	20240419	130800	41618859	1830	1830	1830	1830	0
412	20240419	130700	41618859	1830	1830	1830	1830	0
413	20240419	130600	41618859	1830	1830	1830	1830	0
414	20240419	130500	41618859	1830	1830	1830	1830	0
415	20240419	130400	41618859	1830	1830	1830	1830	303
416	20240419	130300	41064369	1830	1830	1830	1830	0
417	20240419	130200	41064369	1830	1830	1830	1830	72
418	20240419	130100	40932609	1830	1830	1830	1830	0
419	20240419	130000	40932609	1830	1830	1830	1830	0
420	20240419	125900	40932609	1830	1830	1830	1830	0
421	20240419	125800	40932609	1830	1830	1830	1830	0
422	20240419	125700	40932609	1830	1830	1830	1830	50
423	20240419	125600	40841109	1830	1830	1830	1830	0
424	20240419	125500	40841109	1830	1830	1830	1830	0
425	20240419	125400	40841109	1830	1830	1830	1830	0
426	20240419	125300	40841109	1830	1830	1830	1830	0
427	20240419	125200	40841109	1830	1830	1830	1830	0
428	20240419	125100	40841109	1830	1830	1830	1830	0
429	20240419	125000	40841109	1830	1830	1830	1830	2
430	20240419	124900	40837449	1830	1830	1830	1830	0
431	20240419	124800	40837449	1830	1830	1830	1830	0
432	20240419	124700	40837449	1830	1830	1830	1830	0
433	20240419	124600	40837449	1830	1830	1830	1830	1
434	20240419	124500	40835619	1829	1829	1829	1829	0
435	20240419	124400	40835619	1829	1829	1829	1829	0
436	20240419	124300	40835619	1829	1829	1829	1829	0
437	20240419	124200	40835619	1829	1829	1829	1829	0
438	20240419	124100	40835619	1829	1829	1829	1829	0
439	20240419	124000	40835619	1829	1829	1829	1829	10
440	20240419	123900	40817329	1829	1829	1829	1829	122
441	20240419	123800	40594191	1828	1828	1828	1828	110
442	20240419	123700	40393111	1829	1829	1829	1829	0
443	20240419	123600	40393111	1829	1829	1829	1829	0
444	20240419	123500	40393111	1829	1829	1829	1829	0
445	20240419	123400	40393111	1829	1829	1829	1829	1
446	20240419	123300	40391282	1819	1819	1819	1819	0
447	20240419	123200	40391282	1819	1820	1820	1819	8
448	20240419	123100	40376728	1825	1825	1825	1825	200
449	20240419	123000	40011728	1825	1825	1825	1825	0
450	20240419	122900	40011728	1825	1825	1825	1825	13
451	20240419	122800	39988003	1827	1827	1827	1827	0
452	20240419	122700	39988003	1827	1827	1827	1827	0
453	20240419	122600	39988003	1827	1827	1827	1827	1
454	20240419	122500	39986176	1819	1819	1819	1819	20
455	20240419	122400	39949796	1827	1827	1827	1827	1
456	20240419	122300	39947969	1826	1826	1826	1826	0
457	20240419	122200	39947969	1826	1826	1826	1826	0
458	20240419	122100	39947969	1826	1826	1826	1826	0
459	20240419	122000	39947969	1826	1826	1826	1826	0
460	20240419	121900	39947969	1826	1826	1826	1817	624
461	20240419	121800	38811382	1826	1826	1826	1826	0
462	20240419	121700	38811382	1826	1826	1826	1826	0
463	20240419	121600	38811382	1826	1826	1826	1826	30
464	20240419	121500	38756602	1823	1823	1823	1823	66
465	20240419	121400	38636284	1823	1823	1823	1823	0
466	20240419	121300	38636284	1823	1826	1826	1823	397
467	20240419	121200	37912533	1827	1829	1829	1827	251
468	20240419	121100	37453762	1830	1837	1837	1830	3198
469	20240419	121000	31595827	1841	1841	1841	1841	0
470	20240419	120900	31595827	1841	1841	1841	1841	0
471	20240419	120800	31595827	1841	1841	1841	1841	0
472	20240419	120700	31595827	1841	1841	1841	1841	0
473	20240419	120600	31595827	1841	1841	1841	1841	0
474	20240419	120500	31595827	1841	1841	1841	1841	0
475	20240419	120400	31595827	1841	1841	1841	1841	1
476	20240419	120300	31593986	1837	1837	1837	1837	0
477	20240419	120200	31593986	1837	1837	1837	1837	0
478	20240419	120100	31593986	1837	1837	1837	1837	33
479	20240419	120000	31533365	1841	1841	1841	1841	0
480	20240419	115900	31533365	1841	1841	1841	1841	0
481	20240419	115800	31533365	1841	1841	1841	1841	0
482	20240419	115700	31533365	1841	1841	1841	1841	0
483	20240419	115600	31533365	1841	1841	1841	1841	0
484	20240419	115500	31533365	1841	1841	1841	1841	0
485	20240419	115400	31533365	1841	1841	1841	1841	0
486	20240419	115300	31533365	1841	1841	1841	1841	0
487	20240419	115200	31533365	1841	1841	1841	1841	30
488	20240419	115100	31478135	1841	1841	1841	1841	1
489	20240419	115000	31476294	1841	1841	1841	1841	0
490	20240419	114900	31476294	1841	1841	1841	1841	0
491	20240419	114800	31476294	1841	1841	1841	1841	0
492	20240419	114700	31476294	1841	1841	1841	1841	2
493	20240419	114600	31472612	1841	1841	1841	1841	3
494	20240419	114500	31467089	1841	1841	1841	1841	0
495	20240419	114400	31467089	1841	1841	1841	1841	1
496	20240419	114300	31465248	1833	1834	1834	1833	129
497	20240419	114200	31228789	1841	1841	1841	1841	0
498	20240419	114100	31228789	1841	1834	1841	1834	14
499	20240419	114000	31203106	1835	1835	1835	1835	1
500	20240419	113900	31201271	1841	1841	1841	1841	0
501	20240419	113800	31201271	1841	1841	1841	1841	2
502	20240419	113700	31197589	1836	1836	1836	1836	1
503	20240419	113600	31195753	1843	1843	1843	1843	0
504	20240419	113500	31195753	1843	1843	1843	1843	20
505	20240419	113400	31158893	1843	1843	1843	1843	0
506	20240419	113300	31158893	1843	1834	1843	1833	888
507	20240419	113200	29531150	1847	1847	1847	1847	0
508	20240419	113100	29531150	1847	1847	1847	1847	0
509	20240419	113000	29531150	1847	1847	1847	1847	0
510	20240419	112900	29531150	1847	1847	1847	1847	0
511	20240419	112800	29531150	1847	1847	1847	1847	0
512	20240419	112700	29531150	1847	1842	1847	1842	4
513	20240419	112600	29523777	1842	1842	1842	1842	0
514	20240419	112500	29523777	1842	1842	1842	1842	1
515	20240419	112400	29521935	1832	1832	1832	1832	10
516	20240419	112300	29503615	1848	1848	1848	1848	1
517	20240419	112200	29501767	1833	1841	1849	1833	162
518	20240419	112100	29203750	1849	1849	1849	1849	1
519	20240419	112000	29201901	1841	1841	1841	1841	0
520	20240419	111900	29201901	1841	1841	1841	1841	100
521	20240419	111800	29017801	1850	1849	1850	1849	100
522	20240419	111700	28832841	1849	1849	1849	1849	1
523	20240419	111600	28830992	1842	1842	1842	1842	0
524	20240419	111500	28830992	1842	1845	1845	1842	52
525	20240419	111400	28735205	1850	1849	1850	1849	50
526	20240419	111300	28642725	1847	1855	1855	1847	5616
527	20240419	111200	18252222	1859	1859	1859	1859	0
528	20240419	111100	18252222	1859	1859	1859	1859	0
529	20240419	111000	18252222	1859	1859	1859	1859	0
530	20240419	110900	18252222	1859	1859	1859	1859	0
531	20240419	110800	18252222	1859	1859	1859	1859	0
532	20240419	110700	18252222	1859	1859	1859	1859	0
533	20240419	110600	18252222	1859	1859	1859	1859	0
534	20240419	110500	18252222	1859	1859	1859	1859	0
535	20240419	110400	18252222	1859	1859	1859	1859	0
536	20240419	110300	18252222	1859	1859	1859	1859	0
537	20240419	110200	18252222	1859	1859	1859	1859	0
538	20240419	110100	18252222	1859	1859	1859	1859	0
539	20240419	110000	18252222	1859	1859	1859	1859	0
540	20240419	105900	18252222	1859	1859	1859	1859	0
541	20240419	105800	18252222	1859	1859	1859	1859	100
542	20240419	105700	18066322	1855	1859	1859	1855	263
543	20240419	105600	17578453	1856	1856	1856	1856	94
544	20240419	105500	17403989	1856	1856	1856	1856	1
545	20240419	105400	17402133	1857	1857	1857	1857	0
546	20240419	105300	17402133	1857	1857	1857	1857	0
547	20240419	105200	17402133	1857	1857	1857	1857	0
548	20240419	105100	17402133	1857	1857	1857	1857	0
549	20240419	105000	17402133	1857	1857	1857	1857	0
550	20240419	104900	17402133	1857	1857	1857	1857	0
551	20240419	104800	17402133	1857	1857	1857	1857	0
552	20240419	104700	17402133	1857	1857	1857	1857	0
553	20240419	104600	17402133	1857	1857	1857	1857	0
554	20240419	104500	17402133	1857	1857	1857	1857	1
555	20240419	104400	17400276	1857	1863	1863	1857	1363
556	20240419	104300	14865750	1864	1865	1865	1864	523
557	20240419	104200	13890356	1865	1867	1867	1865	111
558	20240419	104100	13683231	1867	1870	1870	1867	2228
559	20240419	104000	9518361	1870	1871	1871	1870	350
560	20240419	103900	8863769	1872	1873	1873	1872	91
561	20240419	103800	8693413	1874	1878	1878	1874	26
562	20240419	103700	8644649	1874	1874	1874	1874	0
563	20240419	103600	8644649	1874	1874	1874	1874	78
564	20240419	103500	8498477	1878	1878	1878	1878	30
565	20240419	103400	8442137	1878	1878	1878	1878	22
566	20240419	103300	8400821	1878	1878	1878	1878	4
567	20240419	103200	8393309	1874	1874	1874	1874	1
568	20240419	103100	8391435	1875	1875	1875	1875	2
569	20240419	103000	8387685	1875	1875	1875	1875	0
570	20240419	102900	8387685	1875	1875	1875	1875	0
571	20240419	102800	8387685	1875	1875	1875	1875	0
572	20240419	102700	8387685	1875	1875	1875	1875	0
573	20240419	102600	8387685	1875	1875	1875	1875	0
574	20240419	102500	8387685	1875	1875	1875	1875	0
575	20240419	102400	8387685	1875	1875	1875	1875	0
576	20240419	102300	8387685	1875	1875	1875	1875	0
577	20240419	102200	8387685	1875	1875	1875	1875	0
578	20240419	102100	8387685	1875	1875	1875	1875	0
579	20240419	102000	8387685	1875	1875	1875	1875	0
580	20240419	101900	8387685	1875	1875	1875	1875	0
581	20240419	101800	8387685	1875	1875	1875	1875	0
582	20240419	101700	8387685	1875	1875	1875	1875	0
583	20240419	101600	8387685	1875	1876	1876	1875	336
584	20240419	101500	7757523	1876	1877	1877	1876	171
585	20240419	101400	7436566	1878	1878	1878	1878	2029
586	20240419	101300	3626104	1878	1878	1878	1878	0
587	20240419	101200	3626104	1878	1878	1878	1878	0
588	20240419	101100	3626104	1878	1878	1878	1878	0
589	20240419	101000	3626104	1878	1878	1878	1878	30
590	20240419	100900	3569764	1878	1878	1878	1878	0
591	20240419	100800	3569764	1878	1878	1878	1878	0
592	20240419	100700	3569764	1878	1879	1879	1878	69
593	20240419	100600	3440151	1880	1880	1880	1880	0
594	20240419	100500	3440151	1880	1880	1880	1880	5
595	20240419	100400	3430751	1878	1878	1878	1878	0
596	20240419	100300	3430751	1878	1878	1878	1878	0
597	20240419	100200	3430751	1878	1878	1878	1878	0
598	20240419	100100	3430751	1878	1878	1878	1878	0
599	20240419	100000	3430751	1878	1878	1878	1878	0
600	20240419	095900	3430751	1878	1878	1878	1878	0
601	20240419	095800	3430751	1878	1878	1878	1878	0
602	20240419	095700	3430751	1878	1878	1878	1878	1
603	20240419	095600	3428873	1880	1880	1880	1878	4
604	20240419	095500	3421355	1877	1877	1877	1877	0
605	20240419	095400	3421355	1877	1877	1877	1877	0
606	20240419	095300	3421355	1877	1877	1877	1877	0
607	20240419	095200	3421355	1877	1877	1877	1877	0
608	20240419	095100	3421355	1877	1877	1877	1877	0
609	20240419	095000	3421355	1877	1877	1877	1877	0
610	20240419	094900	3421355	1877	1877	1877	1877	0
611	20240419	094800	3421355	1877	1877	1877	1877	0
612	20240419	094700	3421355	1877	1877	1877	1877	0
613	20240419	094600	3421355	1877	1877	1877	1877	0
614	20240419	094500	3421355	1877	1877	1877	1877	0
615	20240419	094400	3421355	1877	1878	1878	1877	226
616	20240419	094300	2997103	1877	1877	1877	1877	0
617	20240419	094200	2997103	1877	1877	1877	1877	0
618	20240419	094100	2997103	1877	1877	1877	1877	1
619	20240419	094000	2995226	1880	1880	1880	1880	0
620	20240419	093900	2995226	1880	1880	1880	1880	0
621	20240419	093800	2995226	1880	1880	1880	1880	0
622	20240419	093700	2995226	1880	1880	1880	1880	0
623	20240419	093600	2995226	1880	1880	1880	1880	0
624	20240419	093500	2995226	1880	1880	1880	1880	0
625	20240419	093400	2995226	1880	1880	1880	1880	0
626	20240419	093300	2995226	1880	1880	1880	1880	13
627	20240419	093200	2970786	1880	1880	1880	1880	3
628	20240419	093100	2965146	1884	1884	1884	1884	5
629	20240419	093000	2955726	1884	1884	1884	1884	5
630	20240419	092900	2946306	1880	1880	1880	1880	0
631	20240419	092800	2946306	1880	1880	1880	1880	0
632	20240419	092700	2946306	1880	1880	1880	1880	0
633	20240419	092600	2946306	1880	1880	1880	1880	0
634	20240419	092500	2946306	1880	1880	1880	1880	0
635	20240419	092400	2946306	1880	1880	1880	1880	0
636	20240419	092300	2946306	1880	1880	1880	1880	0
637	20240419	092200	2946306	1880	1880	1880	1880	0
638	20240419	092100	2946306	1880	1881	1881	1880	9
639	20240419	092000	2929384	1884	1884	1884	1884	0
640	20240419	091900	2929384	1884	1884	1884	1884	1
641	20240419	091800	2927500	1877	1877	1877	1877	0
642	20240419	091700	2927500	1877	1877	1877	1877	1
643	20240419	091600	2925623	1886	1886	1886	1886	0
644	20240419	091500	2925623	1886	1886	1886	1886	0
645	20240419	091400	2925623	1886	1886	1886	1886	0
646	20240419	091300	2925623	1886	1886	1886	1886	0
647	20240419	091200	2925623	1886	1886	1886	1886	10
648	20240419	091100	2906763	1887	1887	1887	1887	0
649	20240419	091000	2906763	1887	1887	1887	1887	0
650	20240419	090900	2906763	1887	1887	1887	1887	0
651	20240419	090800	2906763	1887	1887	1887	1887	0
652	20240419	090700	2906763	1887	1887	1887	1887	0
653	20240419	090600	2906763	1887	1887	1887	1887	100
654	20240419	090500	2718063	1887	1886	1887	1886	480
655	20240419	090400	1812718	1877	1877	1877	1877	86
656	20240419	090300	1651296	1886	1886	1886	1886	0
657	20240419	090200	1651296	1886	1886	1886	1886	0
658	20240419	090100	1651296	1886	1880	1886	1878	489
659	20240419	090000	730544	1881	1886	1886	1881	388