KissMeData/065690/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	193100	12020352	1167	1167	1167	1167	521
3	20240416	193000	12020352	1167	1167	1167	1167	0
4	20240416	192900	12020352	1167	1167	1167	1167	0
5	20240416	192800	12020352	1167	1167	1167	1167	0
6	20240416	192700	12020352	1167	1167	1167	1167	0
7	20240416	192600	12020352	1167	1167	1167	1167	0
8	20240416	192500	12020352	1167	1167	1167	1167	0
9	20240416	192400	12020352	1167	1167	1167	1167	0
10	20240416	192300	12020352	1167	1167	1167	1167	0
11	20240416	192200	12020352	1167	1167	1167	1167	0
12	20240416	192100	12020352	1167	1167	1167	1167	0
13	20240416	192000	12020352	1167	1167	1167	1167	0
14	20240416	191900	12020352	1167	1167	1167	1167	0
15	20240416	191800	12020352	1167	1167	1167	1167	0
16	20240416	191700	12020352	1167	1167	1167	1167	0
17	20240416	191600	12020352	1167	1167	1167	1167	0
18	20240416	191500	12020352	1167	1167	1167	1167	0
19	20240416	191400	12020352	1167	1167	1167	1167	0
20	20240416	191300	12020352	1167	1167	1167	1167	0
21	20240416	191200	12020352	1167	1167	1167	1167	0
22	20240416	191100	12020352	1167	1167	1167	1167	0
23	20240416	191000	12020352	1167	1167	1167	1167	0
24	20240416	190900	12020352	1167	1167	1167	1167	0
25	20240416	190800	12020352	1167	1167	1167	1167	0
26	20240416	190700	12020352	1167	1167	1167	1167	0
27	20240416	190600	12020352	1167	1167	1167	1167	0
28	20240416	190500	12020352	1167	1167	1167	1167	0
29	20240416	190400	12020352	1167	1167	1167	1167	0
30	20240416	190300	12020352	1167	1167	1167	1167	0
31	20240416	190200	12020352	1167	1167	1167	1167	0
32	20240416	190100	12020352	1167	1167	1167	1167	521
33	20240416	190000	12020352	1167	1167	1167	1167	0
34	20240416	185900	12020352	1167	1167	1167	1167	0
35	20240416	185800	12020352	1167	1167	1167	1167	0
36	20240416	185700	12020352	1167	1167	1167	1167	0
37	20240416	185600	12020352	1167	1167	1167	1167	0
38	20240416	185500	12020352	1167	1167	1167	1167	0
39	20240416	185400	12020352	1167	1167	1167	1167	0
40	20240416	185300	12020352	1167	1167	1167	1167	0
41	20240416	185200	12020352	1167	1167	1167	1167	0
42	20240416	185100	12020352	1167	1167	1167	1167	0
43	20240416	185000	12020352	1167	1167	1167	1167	0
44	20240416	184900	12020352	1167	1167	1167	1167	0
45	20240416	184800	12020352	1167	1167	1167	1167	0
46	20240416	184700	12020352	1167	1167	1167	1167	0
47	20240416	184600	12020352	1167	1167	1167	1167	0
48	20240416	184500	12020352	1167	1167	1167	1167	0
49	20240416	184400	12020352	1167	1167	1167	1167	0
50	20240416	184300	12020352	1167	1167	1167	1167	0
51	20240416	184200	12020352	1167	1167	1167	1167	0
52	20240416	184100	12020352	1167	1167	1167	1167	0
53	20240416	184000	12020352	1167	1167	1167	1167	0
54	20240416	183900	12020352	1167	1167	1167	1167	0
55	20240416	183800	12020352	1167	1167	1167	1167	0
56	20240416	183700	12020352	1167	1167	1167	1167	0
57	20240416	183600	12020352	1167	1167	1167	1167	0
58	20240416	183500	12020352	1167	1167	1167	1167	0
59	20240416	183400	12020352	1167	1167	1167	1167	0
60	20240416	183300	12020352	1167	1167	1167	1167	0
61	20240416	183200	12020352	1167	1167	1167	1167	0
62	20240416	183100	12020352	1167	1167	1167	1167	521
63	20240416	183000	12020352	1167	1167	1167	1167	0
64	20240416	182900	12020352	1167	1167	1167	1167	0
65	20240416	182800	12020352	1167	1167	1167	1167	0
66	20240416	182700	12020352	1167	1167	1167	1167	0
67	20240416	182600	12020352	1167	1167	1167	1167	0
68	20240416	182500	12020352	1167	1167	1167	1167	0
69	20240416	182400	12020352	1167	1167	1167	1167	0
70	20240416	182300	12020352	1167	1167	1167	1167	0
71	20240416	182200	12020352	1167	1167	1167	1167	0
72	20240416	182100	12020352	1167	1167	1167	1167	0
73	20240416	182000	12020352	1167	1167	1167	1167	0
74	20240416	181900	12020352	1167	1167	1167	1167	0
75	20240416	181800	12020352	1167	1167	1167	1167	0
76	20240416	181700	12020352	1167	1167	1167	1167	0
77	20240416	181600	12020352	1167	1167	1167	1167	0
78	20240416	181500	12020352	1167	1167	1167	1167	0
79	20240416	181400	12020352	1167	1167	1167	1167	0
80	20240416	181300	12020352	1167	1167	1167	1167	0
81	20240416	181200	12020352	1167	1167	1167	1167	0
82	20240416	181100	12020352	1167	1167	1167	1167	0
83	20240416	181000	12020352	1167	1167	1167	1167	0
84	20240416	180900	12020352	1167	1167	1167	1167	0
85	20240416	180800	12020352	1167	1167	1167	1167	0
86	20240416	180700	12020352	1167	1167	1167	1167	0
87	20240416	180600	12020352	1167	1167	1167	1167	0
88	20240416	180500	12020352	1167	1167	1167	1167	0
89	20240416	180400	12020352	1167	1167	1167	1167	0
90	20240416	180300	12020352	1167	1167	1167	1167	0
91	20240416	180200	12020352	1167	1167	1167	1167	0
92	20240416	180100	12020352	1167	1167	1167	1167	521
93	20240416	180000	12020352	1167	1167	1167	1167	0
94	20240416	175900	12020352	1167	1167	1167	1167	0
95	20240416	175800	12020352	1167	1167	1167	1167	0
96	20240416	175700	12020352	1167	1167	1167	1167	0
97	20240416	175600	12020352	1167	1167	1167	1167	0
98	20240416	175500	12020352	1167	1167	1167	1167	0
99	20240416	175400	12020352	1167	1167	1167	1167	0
100	20240416	175300	12020352	1167	1167	1167	1167	0
101	20240416	175200	12020352	1167	1167	1167	1167	0
102	20240416	175100	12020352	1167	1167	1167	1167	0
103	20240416	175000	12020352	1167	1167	1167	1167	0
104	20240416	174900	12020352	1167	1167	1167	1167	0
105	20240416	174800	12020352	1167	1167	1167	1167	0
106	20240416	174700	12020352	1167	1167	1167	1167	0
107	20240416	174600	12020352	1167	1167	1167	1167	0
108	20240416	174500	12020352	1167	1167	1167	1167	0
109	20240416	174400	12020352	1167	1167	1167	1167	0
110	20240416	174300	12020352	1167	1167	1167	1167	0
111	20240416	174200	12020352	1167	1167	1167	1167	0
112	20240416	174100	12020352	1167	1167	1167	1167	0
113	20240416	174000	12020352	1167	1167	1167	1167	0
114	20240416	173900	12020352	1167	1167	1167	1167	0
115	20240416	173800	12020352	1167	1167	1167	1167	0
116	20240416	173700	12020352	1167	1167	1167	1167	0
117	20240416	173600	12020352	1167	1167	1167	1167	0
118	20240416	173500	12020352	1167	1167	1167	1167	0
119	20240416	173400	12020352	1167	1167	1167	1167	0
120	20240416	173300	12020352	1167	1167	1167	1167	0
121	20240416	173200	12020352	1167	1167	1167	1167	0
122	20240416	173100	12020352	1167	1167	1167	1167	521
123	20240416	173000	12020352	1167	1167	1167	1167	0
124	20240416	172900	12020352	1167	1167	1167	1167	0
125	20240416	172800	12020352	1167	1167	1167	1167	0
126	20240416	172700	12020352	1167	1167	1167	1167	0
127	20240416	172600	12020352	1167	1167	1167	1167	0
128	20240416	172500	12020352	1167	1167	1167	1167	0
129	20240416	172400	12020352	1167	1167	1167	1167	0
130	20240416	172300	12020352	1167	1167	1167	1167	0
131	20240416	172200	12020352	1167	1167	1167	1167	0
132	20240416	172100	12020352	1167	1167	1167	1167	0
133	20240416	172000	12020352	1167	1167	1167	1167	0
134	20240416	171900	12020352	1167	1167	1167	1167	0
135	20240416	171800	12020352	1167	1167	1167	1167	0
136	20240416	171700	12020352	1167	1167	1167	1167	0
137	20240416	171600	12020352	1167	1167	1167	1167	0
138	20240416	171500	12020352	1167	1167	1167	1167	0
139	20240416	171400	12020352	1167	1167	1167	1167	0
140	20240416	171300	12020352	1167	1167	1167	1167	0
141	20240416	171200	12020352	1167	1167	1167	1167	0
142	20240416	171100	12020352	1167	1167	1167	1167	0
143	20240416	171000	12020352	1167	1167	1167	1167	0
144	20240416	170900	12020352	1167	1167	1167	1167	0
145	20240416	170800	12020352	1167	1167	1167	1167	0
146	20240416	170700	12020352	1167	1167	1167	1167	0
147	20240416	170600	12020352	1167	1167	1167	1167	0
148	20240416	170500	12020352	1167	1167	1167	1167	0
149	20240416	170400	12020352	1167	1167	1167	1167	0
150	20240416	170300	12020352	1167	1167	1167	1167	0
151	20240416	170200	12020352	1167	1167	1167	1167	0
152	20240416	170100	12020352	1167	1167	1167	1167	521
153	20240416	170000	12020352	1167	1167	1167	1167	0
154	20240416	165900	12020352	1167	1167	1167	1167	0
155	20240416	165800	12020352	1167	1167	1167	1167	0
156	20240416	165700	12020352	1167	1167	1167	1167	0
157	20240416	165600	12020352	1167	1167	1167	1167	0
158	20240416	165500	12020352	1167	1167	1167	1167	0
159	20240416	165400	12020352	1167	1167	1167	1167	0
160	20240416	165300	12020352	1167	1167	1167	1167	0
161	20240416	165200	12020352	1167	1167	1167	1167	0
162	20240416	165100	12020352	1167	1167	1167	1167	0
163	20240416	165000	12020352	1167	1167	1167	1167	0
164	20240416	164900	12020352	1167	1167	1167	1167	0
165	20240416	164800	12020352	1167	1167	1167	1167	0
166	20240416	164700	12020352	1167	1167	1167	1167	0
167	20240416	164600	12020352	1167	1167	1167	1167	0
168	20240416	164500	12020352	1167	1167	1167	1167	0
169	20240416	164400	12020352	1167	1167	1167	1167	0
170	20240416	164300	12020352	1167	1167	1167	1167	0
171	20240416	164200	12020352	1167	1167	1167	1167	0
172	20240416	164100	12020352	1167	1167	1167	1167	0
173	20240416	164000	12020352	1167	1167	1167	1167	0
174	20240416	163900	12020352	1167	1167	1167	1167	0
175	20240416	163800	12020352	1167	1167	1167	1167	0
176	20240416	163700	12020352	1167	1167	1167	1167	0
177	20240416	163600	12020352	1167	1167	1167	1167	0
178	20240416	163500	12020352	1167	1167	1167	1167	0
179	20240416	163400	12020352	1167	1167	1167	1167	0
180	20240416	163300	12020352	1167	1167	1167	1167	0
181	20240416	163200	12020352	1167	1167	1167	1167	0
182	20240416	163100	12020352	1167	1167	1167	1167	521
183	20240416	163000	12020352	1167	1167	1167	1167	0
184	20240416	162900	12020352	1167	1167	1167	1167	0
185	20240416	162800	12020352	1167	1167	1167	1167	0
186	20240416	162700	12020352	1167	1167	1167	1167	0
187	20240416	162600	12020352	1167	1167	1167	1167	0
188	20240416	162500	12020352	1167	1167	1167	1167	0
189	20240416	162400	12020352	1167	1167	1167	1167	0
190	20240416	162300	12020352	1167	1167	1167	1167	0
191	20240416	162200	12020352	1167	1167	1167	1167	0
192	20240416	162100	12020352	1167	1167	1167	1167	0
193	20240416	162000	12020352	1167	1167	1167	1167	0
194	20240416	161900	12020352	1167	1167	1167	1167	0
195	20240416	161800	12020352	1167	1167	1167	1167	0
196	20240416	161700	12020352	1167	1167	1167	1167	0
197	20240416	161600	12020352	1167	1167	1167	1167	0
198	20240416	161500	12020352	1167	1167	1167	1167	0
199	20240416	161400	12020352	1167	1167	1167	1167	0
200	20240416	161300	12020352	1167	1167	1167	1167	0
201	20240416	161200	12020352	1167	1167	1167	1167	0
202	20240416	161100	12020352	1167	1167	1167	1167	0
203	20240416	161000	12020352	1167	1167	1167	1167	0
204	20240416	160900	12020352	1167	1167	1167	1167	0
205	20240416	160800	12020352	1167	1167	1167	1167	0
206	20240416	160700	12020352	1167	1167	1167	1167	0
207	20240416	160600	12020352	1167	1167	1167	1167	0
208	20240416	160500	12020352	1167	1167	1167	1167	0
209	20240416	160400	12020352	1167	1167	1167	1167	0
210	20240416	160300	12020352	1167	1167	1167	1167	0
211	20240416	160200	12020352	1167	1167	1167	1167	0
212	20240416	160100	12020352	1167	1167	1167	1167	521
213	20240416	160000	12020352	1167	1167	1167	1167	0
214	20240416	155900	12020352	1167	1167	1167	1167	0
215	20240416	155800	12020352	1167	1167	1167	1167	0
216	20240416	155700	12020352	1167	1167	1167	1167	0
217	20240416	155600	12020352	1167	1167	1167	1167	0
218	20240416	155500	12020352	1167	1167	1167	1167	0
219	20240416	155400	12020352	1167	1167	1167	1167	0
220	20240416	155300	12020352	1167	1167	1167	1167	0
221	20240416	155200	12020352	1167	1167	1167	1167	0
222	20240416	155100	12020352	1167	1167	1167	1167	0
223	20240416	155000	12020352	1167	1167	1167	1167	0
224	20240416	154900	12020352	1167	1167	1167	1167	0
225	20240416	154800	12020352	1167	1167	1167	1167	0
226	20240416	154700	12020352	1167	1167	1167	1167	0
227	20240416	154600	12020352	1167	1167	1167	1167	0
228	20240416	154500	12020352	1167	1167	1167	1167	0
229	20240416	154400	12020352	1167	1167	1167	1167	0
230	20240416	154300	12020352	1167	1167	1167	1167	0
231	20240416	154200	12020352	1167	1167	1167	1167	0
232	20240416	154100	12020352	1167	1167	1167	1167	0
233	20240416	154000	12020352	1167	1167	1167	1167	0
234	20240416	153900	12020352	1167	1167	1167	1167	0
235	20240416	153800	12020352	1167	1167	1167	1167	0
236	20240416	153700	12020352	1167	1167	1167	1167	0
237	20240416	153600	12020352	1167	1167	1167	1167	0
238	20240416	153500	12020352	1167	1167	1167	1167	0
239	20240416	153400	12020352	1167	1167	1167	1167	0
240	20240416	153300	12020352	1167	1167	1167	1167	0
241	20240416	153200	12020352	1167	1167	1167	1167	0
242	20240416	153100	12020352	1167	1167	1167	1167	521
243	20240416	153000	12020352	1167	1167	1167	1167	521
244	20240416	152900	11412345	1167	1167	1167	1167	0
245	20240416	152800	11412345	1167	1167	1167	1167	0
246	20240416	152700	11412345	1167	1167	1167	1167	0
247	20240416	152600	11412345	1167	1167	1167	1167	0
248	20240416	152500	11412345	1167	1167	1167	1167	0
249	20240416	152400	11412345	1167	1167	1167	1167	0
250	20240416	152300	11412345	1167	1167	1167	1167	0
251	20240416	152200	11412345	1167	1167	1167	1167	0
252	20240416	152100	11412345	1167	1167	1167	1167	0
253	20240416	152000	11412345	1167	1167	1167	1167	0
254	20240416	151900	11412345	1167	1167	1167	1167	0
255	20240416	151800	11412345	1167	1167	1167	1167	0
256	20240416	151700	11412345	1167	1167	1167	1167	0
257	20240416	151600	11412345	1167	1167	1167	1167	0
258	20240416	151500	11412345	1167	1167	1167	1167	0
259	20240416	151400	11412345	1167	1167	1167	1167	0
260	20240416	151300	11412345	1167	1167	1167	1167	0
261	20240416	151200	11412345	1167	1167	1167	1167	0
262	20240416	151100	11412345	1167	1167	1167	1167	0
263	20240416	151000	11412345	1167	1167	1167	1167	0
264	20240416	150900	11412345	1167	1167	1167	1167	0
265	20240416	150800	11412345	1167	1167	1167	1167	0
266	20240416	150700	11412345	1167	1167	1167	1167	0
267	20240416	150600	11412345	1167	1167	1167	1167	0
268	20240416	150500	11412345	1167	1167	1167	1167	0
269	20240416	150400	11412345	1167	1167	1167	1167	0
270	20240416	150300	11412345	1167	1167	1167	1167	0
271	20240416	150200	11412345	1167	1167	1167	1167	0
272	20240416	150100	11412345	1167	1167	1167	1167	0
273	20240416	150000	11412345	1167	1167	1167	1167	0
274	20240416	145900	11412345	1167	1167	1167	1167	0
275	20240416	145800	11412345	1167	1167	1167	1167	0
276	20240416	145700	11412345	1167	1167	1167	1167	4
277	20240416	145600	11407677	1167	1167	1167	1167	0
278	20240416	145500	11407677	1167	1167	1167	1167	0
279	20240416	145400	11407677	1167	1167	1167	1167	0
280	20240416	145300	11407677	1167	1167	1167	1167	0
281	20240416	145200	11407677	1167	1167	1167	1167	0
282	20240416	145100	11407677	1167	1167	1167	1167	0
283	20240416	145000	11407677	1167	1167	1167	1167	0
284	20240416	144900	11407677	1167	1167	1167	1167	0
285	20240416	144800	11407677	1167	1167	1167	1167	0
286	20240416	144700	11407677	1167	1167	1167	1167	0
287	20240416	144600	11407677	1167	1167	1167	1167	0
288	20240416	144500	11407677	1167	1167	1167	1167	0
289	20240416	144400	11407677	1167	1167	1167	1167	0
290	20240416	144300	11407677	1167	1167	1167	1167	0
291	20240416	144200	11407677	1167	1167	1167	1167	0
292	20240416	144100	11407677	1167	1167	1167	1167	0
293	20240416	144000	11407677	1167	1167	1167	1167	2
294	20240416	143900	11405343	1159	1159	1159	1159	0
295	20240416	143800	11405343	1159	1159	1159	1159	0
296	20240416	143700	11405343	1159	1159	1159	1159	3
297	20240416	143600	11401866	1167	1167	1167	1167	0
298	20240416	143500	11401866	1167	1167	1167	1167	0
299	20240416	143400	11401866	1167	1167	1167	1167	0
300	20240416	143300	11401866	1167	1167	1167	1167	0
301	20240416	143200	11401866	1167	1167	1167	1167	0
302	20240416	143100	11401866	1167	1167	1167	1167	0
303	20240416	143000	11401866	1167	1167	1167	1167	0
304	20240416	142900	11401866	1167	1167	1167	1167	0
305	20240416	142800	11401866	1167	1167	1167	1167	0
306	20240416	142700	11401866	1167	1167	1167	1167	0
307	20240416	142600	11401866	1167	1167	1167	1167	0
308	20240416	142500	11401866	1167	1167	1167	1167	0
309	20240416	142400	11401866	1167	1167	1167	1167	0
310	20240416	142300	11401866	1167	1167	1167	1167	0
311	20240416	142200	11401866	1167	1167	1167	1167	0
312	20240416	142100	11401866	1167	1167	1167	1167	0
313	20240416	142000	11401866	1167	1167	1167	1167	0
314	20240416	141900	11401866	1167	1167	1167	1167	0
315	20240416	141800	11401866	1167	1167	1167	1167	0
316	20240416	141700	11401866	1167	1167	1167	1167	0
317	20240416	141600	11401866	1167	1167	1167	1167	0
318	20240416	141500	11401866	1167	1167	1167	1167	0
319	20240416	141400	11401866	1167	1167	1167	1167	0
320	20240416	141300	11401866	1167	1167	1167	1167	0
321	20240416	141200	11401866	1167	1167	1167	1167	0
322	20240416	141100	11401866	1167	1167	1167	1167	0
323	20240416	141000	11401866	1167	1167	1167	1167	0
324	20240416	140900	11401866	1167	1167	1167	1167	0
325	20240416	140800	11401866	1167	1167	1167	1167	0
326	20240416	140700	11401866	1167	1167	1167	1167	0
327	20240416	140600	11401866	1167	1167	1167	1167	0
328	20240416	140500	11401866	1167	1167	1167	1167	0
329	20240416	140400	11401866	1167	1167	1167	1167	0
330	20240416	140300	11401866	1167	1167	1167	1167	0
331	20240416	140200	11401866	1167	1167	1167	1167	0
332	20240416	140100	11401866	1167	1167	1167	1167	0
333	20240416	140000	11401866	1167	1167	1167	1167	0
334	20240416	135900	11401866	1167	1167	1167	1167	0
335	20240416	135800	11401866	1167	1167	1167	1167	0
336	20240416	135700	11401866	1167	1167	1167	1167	0
337	20240416	135600	11401866	1167	1167	1167	1167	0
338	20240416	135500	11401866	1167	1167	1167	1167	0
339	20240416	135400	11401866	1167	1167	1167	1167	0
340	20240416	135300	11401866	1167	1167	1167	1167	0
341	20240416	135200	11401866	1167	1167	1167	1167	0
342	20240416	135100	11401866	1167	1167	1167	1167	0
343	20240416	135000	11401866	1167	1167	1167	1167	0
344	20240416	134900	11401866	1167	1167	1167	1167	0
345	20240416	134800	11401866	1167	1167	1167	1167	0
346	20240416	134700	11401866	1167	1167	1167	1167	0
347	20240416	134600	11401866	1167	1167	1167	1167	0
348	20240416	134500	11401866	1167	1167	1167	1167	0
349	20240416	134400	11401866	1167	1167	1167	1167	0
350	20240416	134300	11401866	1167	1167	1167	1167	0
351	20240416	134200	11401866	1167	1158	1167	1158	402
352	20240416	134100	10936332	1158	1158	1158	1158	20
353	20240416	134000	10913172	1157	1158	1158	1157	424
354	20240416	133900	10422556	1160	1160	1160	1160	0
355	20240416	133800	10422556	1160	1160	1160	1160	0
356	20240416	133700	10422556	1160	1160	1160	1160	0
357	20240416	133600	10422556	1160	1160	1160	1160	0
358	20240416	133500	10422556	1160	1160	1160	1160	2
359	20240416	133400	10420236	1157	1157	1157	1157	500
360	20240416	133300	9841736	1156	1156	1156	1156	0
361	20240416	133200	9841736	1156	1156	1156	1156	0
362	20240416	133100	9841736	1156	1159	1159	1156	1200
363	20240416	133000	8452894	1160	1160	1160	1160	0
364	20240416	132900	8452894	1160	1160	1160	1160	0
365	20240416	132800	8452894	1160	1160	1160	1160	0
366	20240416	132700	8452894	1160	1160	1160	1160	0
367	20240416	132600	8452894	1160	1160	1160	1160	0
368	20240416	132500	8452894	1160	1160	1160	1160	0
369	20240416	132400	8452894	1160	1160	1160	1160	100
370	20240416	132300	8336894	1167	1167	1167	1167	0
371	20240416	132200	8336894	1167	1167	1167	1167	0
372	20240416	132100	8336894	1167	1167	1167	1167	0
373	20240416	132000	8336894	1167	1167	1167	1167	0
374	20240416	131900	8336894	1167	1167	1167	1167	10
375	20240416	131800	8325224	1159	1163	1163	1159	554
376	20240416	131700	7682190	1167	1167	1167	1167	0
377	20240416	131600	7682190	1167	1167	1167	1167	0
378	20240416	131500	7682190	1167	1167	1167	1167	132
379	20240416	131400	7528146	1167	1167	1167	1167	0
380	20240416	131300	7528146	1167	1167	1167	1167	0
381	20240416	131200	7528146	1167	1167	1167	1167	0
382	20240416	131100	7528146	1167	1167	1167	1167	0
383	20240416	131000	7528146	1167	1167	1167	1167	0
384	20240416	130900	7528146	1167	1167	1167	1167	0
385	20240416	130800	7528146	1167	1167	1167	1167	0
386	20240416	130700	7528146	1167	1167	1167	1167	0
387	20240416	130600	7528146	1167	1167	1167	1167	0
388	20240416	130500	7528146	1167	1167	1167	1167	0
389	20240416	130400	7528146	1167	1167	1167	1167	0
390	20240416	130300	7528146	1167	1167	1167	1167	3
391	20240416	130200	7524645	1167	1167	1167	1167	0
392	20240416	130100	7524645	1167	1167	1167	1167	0
393	20240416	130000	7524645	1167	1167	1167	1167	20
394	20240416	125900	7501305	1167	1167	1167	1167	0
395	20240416	125800	7501305	1167	1167	1167	1167	0
396	20240416	125700	7501305	1167	1167	1167	1167	0
397	20240416	125600	7501305	1167	1167	1167	1167	0
398	20240416	125500	7501305	1167	1167	1167	1167	0
399	20240416	125400	7501305	1167	1167	1167	1167	0
400	20240416	125300	7501305	1167	1167	1167	1167	0
401	20240416	125200	7501305	1167	1167	1167	1167	0
402	20240416	125100	7501305	1167	1167	1167	1167	0
403	20240416	125000	7501305	1167	1167	1167	1167	0
404	20240416	124900	7501305	1167	1167	1167	1167	0
405	20240416	124800	7501305	1167	1167	1167	1167	0
406	20240416	124700	7501305	1167	1167	1167	1167	0
407	20240416	124600	7501305	1167	1167	1167	1167	0
408	20240416	124500	7501305	1167	1167	1167	1167	0
409	20240416	124400	7501305	1167	1167	1167	1167	0
410	20240416	124300	7501305	1167	1167	1167	1167	0
411	20240416	124200	7501305	1167	1167	1167	1167	0
412	20240416	124100	7501305	1167	1167	1167	1167	0
413	20240416	124000	7501305	1167	1167	1167	1167	1
414	20240416	123900	7500138	1161	1161	1161	1161	0
415	20240416	123800	7500138	1161	1161	1161	1161	0
416	20240416	123700	7500138	1161	1161	1161	1161	0
417	20240416	123600	7500138	1161	1161	1161	1161	5
418	20240416	123500	7494333	1167	1167	1167	1167	0
419	20240416	123400	7494333	1167	1167	1167	1167	0
420	20240416	123300	7494333	1167	1167	1167	1167	0
421	20240416	123200	7494333	1167	1167	1167	1167	0
422	20240416	123100	7494333	1167	1167	1167	1167	0
423	20240416	123000	7494333	1167	1167	1167	1167	0
424	20240416	122900	7494333	1167	1167	1167	1167	0
425	20240416	122800	7494333	1167	1167	1167	1167	0
426	20240416	122700	7494333	1167	1167	1167	1167	0
427	20240416	122600	7494333	1167	1167	1167	1167	0
428	20240416	122500	7494333	1167	1167	1167	1167	0
429	20240416	122400	7494333	1167	1167	1167	1167	0
430	20240416	122300	7494333	1167	1167	1167	1167	0
431	20240416	122200	7494333	1167	1167	1167	1167	0
432	20240416	122100	7494333	1167	1167	1167	1167	0
433	20240416	122000	7494333	1167	1167	1167	1167	0
434	20240416	121900	7494333	1167	1167	1167	1167	0
435	20240416	121800	7494333	1167	1167	1167	1167	0
436	20240416	121700	7494333	1167	1167	1167	1167	0
437	20240416	121600	7494333	1167	1167	1167	1167	0
438	20240416	121500	7494333	1167	1167	1167	1167	0
439	20240416	121400	7494333	1167	1167	1167	1167	0
440	20240416	121300	7494333	1167	1167	1167	1167	0
441	20240416	121200	7494333	1167	1167	1167	1167	0
442	20240416	121100	7494333	1167	1167	1167	1167	0
443	20240416	121000	7494333	1167	1167	1167	1167	0
444	20240416	120900	7494333	1167	1167	1167	1167	0
445	20240416	120800	7494333	1167	1167	1167	1167	0
446	20240416	120700	7494333	1167	1167	1167	1167	0
447	20240416	120600	7494333	1167	1167	1167	1167	0
448	20240416	120500	7494333	1167	1167	1167	1167	0
449	20240416	120400	7494333	1167	1167	1167	1167	0
450	20240416	120300	7494333	1167	1167	1167	1167	0
451	20240416	120200	7494333	1167	1167	1167	1167	0
452	20240416	120100	7494333	1167	1167	1167	1167	0
453	20240416	120000	7494333	1167	1167	1167	1167	0
454	20240416	115900	7494333	1167	1167	1167	1167	0
455	20240416	115800	7494333	1167	1167	1167	1167	0
456	20240416	115700	7494333	1167	1167	1167	1167	0
457	20240416	115600	7494333	1167	1167	1167	1167	0
458	20240416	115500	7494333	1167	1167	1167	1167	0
459	20240416	115400	7494333	1167	1167	1167	1167	0
460	20240416	115300	7494333	1167	1167	1167	1167	0
461	20240416	115200	7494333	1167	1167	1167	1167	0
462	20240416	115100	7494333	1167	1167	1167	1167	0
463	20240416	115000	7494333	1167	1167	1167	1167	0
464	20240416	114900	7494333	1167	1167	1167	1167	0
465	20240416	114800	7494333	1167	1167	1167	1167	0
466	20240416	114700	7494333	1167	1167	1167	1167	0
467	20240416	114600	7494333	1167	1167	1167	1167	0
468	20240416	114500	7494333	1167	1167	1167	1167	0
469	20240416	114400	7494333	1167	1167	1167	1167	0
470	20240416	114300	7494333	1167	1167	1167	1167	0
471	20240416	114200	7494333	1167	1167	1167	1167	0
472	20240416	114100	7494333	1167	1167	1167	1167	0
473	20240416	114000	7494333	1167	1167	1167	1167	0
474	20240416	113900	7494333	1167	1167	1167	1167	0
475	20240416	113800	7494333	1167	1167	1167	1167	0
476	20240416	113700	7494333	1167	1167	1167	1167	0
477	20240416	113600	7494333	1167	1167	1167	1167	0
478	20240416	113500	7494333	1167	1167	1167	1167	0
479	20240416	113400	7494333	1167	1167	1167	1167	0
480	20240416	113300	7494333	1167	1167	1167	1167	0
481	20240416	113200	7494333	1167	1167	1167	1167	0
482	20240416	113100	7494333	1167	1167	1167	1167	0
483	20240416	113000	7494333	1167	1167	1167	1167	0
484	20240416	112900	7494333	1167	1167	1167	1167	0
485	20240416	112800	7494333	1167	1167	1167	1167	0
486	20240416	112700	7494333	1167	1167	1167	1167	0
487	20240416	112600	7494333	1167	1167	1167	1167	0
488	20240416	112500	7494333	1167	1167	1167	1167	0
489	20240416	112400	7494333	1167	1167	1167	1167	0
490	20240416	112300	7494333	1167	1167	1167	1167	0
491	20240416	112200	7494333	1167	1167	1167	1167	0
492	20240416	112100	7494333	1167	1167	1167	1167	0
493	20240416	112000	7494333	1167	1167	1167	1167	0
494	20240416	111900	7494333	1167	1167	1167	1167	0
495	20240416	111800	7494333	1167	1167	1167	1167	0
496	20240416	111700	7494333	1167	1167	1167	1167	0
497	20240416	111600	7494333	1167	1167	1167	1167	270
498	20240416	111500	7179243	1167	1167	1167	1167	0
499	20240416	111400	7179243	1167	1167	1167	1167	0
500	20240416	111300	7179243	1167	1167	1167	1167	0
501	20240416	111200	7179243	1167	1167	1167	1167	0
502	20240416	111100	7179243	1167	1167	1167	1167	0
503	20240416	111000	7179243	1167	1167	1167	1167	0
504	20240416	110900	7179243	1167	1167	1167	1167	0
505	20240416	110800	7179243	1167	1167	1167	1167	0
506	20240416	110700	7179243	1167	1167	1167	1167	2
507	20240416	110600	7176909	1161	1161	1161	1161	0
508	20240416	110500	7176909	1161	1161	1161	1161	0
509	20240416	110400	7176909	1161	1161	1161	1161	0
510	20240416	110300	7176909	1161	1161	1161	1161	0
511	20240416	110200	7176909	1161	1161	1161	1161	0
512	20240416	110100	7176909	1161	1161	1161	1161	0
513	20240416	110000	7176909	1161	1161	1161	1161	5
514	20240416	105900	7171104	1167	1167	1167	1167	0
515	20240416	105800	7171104	1167	1167	1167	1167	0
516	20240416	105700	7171104	1167	1167	1167	1167	0
517	20240416	105600	7171104	1167	1167	1167	1167	0
518	20240416	105500	7171104	1167	1167	1167	1167	0
519	20240416	105400	7171104	1167	1167	1167	1167	0
520	20240416	105300	7171104	1167	1167	1167	1167	0
521	20240416	105200	7171104	1167	1167	1167	1167	0
522	20240416	105100	7171104	1167	1167	1167	1167	0
523	20240416	105000	7171104	1167	1167	1167	1167	0
524	20240416	104900	7171104	1167	1167	1167	1167	0
525	20240416	104800	7171104	1167	1167	1167	1167	0
526	20240416	104700	7171104	1167	1167	1167	1167	0
527	20240416	104600	7171104	1167	1167	1167	1167	0
528	20240416	104500	7171104	1167	1167	1167	1167	0
529	20240416	104400	7171104	1167	1167	1167	1167	0
530	20240416	104300	7171104	1167	1167	1167	1167	0
531	20240416	104200	7171104	1167	1167	1167	1167	0
532	20240416	104100	7171104	1167	1167	1167	1167	0
533	20240416	104000	7171104	1167	1167	1167	1167	0
534	20240416	103900	7171104	1167	1167	1167	1167	0
535	20240416	103800	7171104	1167	1167	1167	1167	0
536	20240416	103700	7171104	1167	1167	1167	1167	0
537	20240416	103600	7171104	1167	1167	1167	1167	0
538	20240416	103500	7171104	1167	1167	1167	1167	0
539	20240416	103400	7171104	1167	1167	1167	1167	0
540	20240416	103300	7171104	1167	1167	1167	1167	0
541	20240416	103200	7171104	1167	1167	1167	1167	0
542	20240416	103100	7171104	1167	1167	1167	1167	0
543	20240416	103000	7171104	1167	1167	1167	1167	0
544	20240416	102900	7171104	1167	1167	1167	1167	0
545	20240416	102800	7171104	1167	1167	1167	1167	0
546	20240416	102700	7171104	1167	1167	1167	1167	0
547	20240416	102600	7171104	1167	1167	1167	1167	0
548	20240416	102500	7171104	1167	1167	1167	1167	0
549	20240416	102400	7171104	1167	1167	1167	1167	0
550	20240416	102300	7171104	1167	1167	1167	1167	0
551	20240416	102200	7171104	1167	1167	1167	1167	0
552	20240416	102100	7171104	1167	1167	1167	1167	0
553	20240416	102000	7171104	1167	1167	1167	1167	0
554	20240416	101900	7171104	1167	1167	1167	1167	0
555	20240416	101800	7171104	1167	1167	1167	1167	0
556	20240416	101700	7171104	1167	1167	1167	1167	0
557	20240416	101600	7171104	1167	1167	1167	1167	0
558	20240416	101500	7171104	1167	1167	1167	1167	0
559	20240416	101400	7171104	1167	1167	1167	1167	0
560	20240416	101300	7171104	1167	1167	1167	1167	0
561	20240416	101200	7171104	1167	1167	1167	1167	0
562	20240416	101100	7171104	1167	1167	1167	1167	0
563	20240416	101000	7171104	1167	1167	1167	1167	0
564	20240416	100900	7171104	1167	1167	1167	1167	0
565	20240416	100800	7171104	1167	1167	1167	1167	0
566	20240416	100700	7171104	1167	1167	1167	1167	0
567	20240416	100600	7171104	1167	1167	1167	1167	0
568	20240416	100500	7171104	1167	1167	1167	1167	0
569	20240416	100400	7171104	1167	1167	1167	1167	2
570	20240416	100300	7168770	1160	1160	1160	1160	0
571	20240416	100200	7168770	1160	1160	1160	1160	0
572	20240416	100100	7168770	1160	1160	1160	1160	20
573	20240416	100000	7145570	1167	1167	1167	1167	0
574	20240416	095900	7145570	1167	1167	1167	1167	0
575	20240416	095800	7145570	1167	1167	1167	1167	0
576	20240416	095700	7145570	1167	1167	1167	1167	0
577	20240416	095600	7145570	1167	1167	1167	1167	0
578	20240416	095500	7145570	1167	1167	1167	1167	0
579	20240416	095400	7145570	1167	1167	1167	1167	1
580	20240416	095300	7144403	1167	1167	1167	1167	0
581	20240416	095200	7144403	1167	1167	1167	1167	0
582	20240416	095100	7144403	1167	1167	1167	1167	0
583	20240416	095000	7144403	1167	1167	1167	1167	0
584	20240416	094900	7144403	1167	1167	1167	1167	0
585	20240416	094800	7144403	1167	1167	1167	1167	0
586	20240416	094700	7144403	1167	1167	1167	1167	0
587	20240416	094600	7144403	1167	1167	1167	1167	0
588	20240416	094500	7144403	1167	1167	1167	1167	172
589	20240416	094400	6943679	1167	1167	1167	1167	0
590	20240416	094300	6943679	1167	1167	1167	1167	0
591	20240416	094200	6943679	1167	1167	1167	1167	0
592	20240416	094100	6943679	1167	1167	1167	1167	0
593	20240416	094000	6943679	1167	1167	1167	1167	0
594	20240416	093900	6943679	1167	1167	1167	1167	0
595	20240416	093800	6943679	1167	1167	1167	1167	0
596	20240416	093700	6943679	1167	1167	1167	1167	0
597	20240416	093600	6943679	1167	1167	1167	1167	0
598	20240416	093500	6943679	1167	1167	1167	1167	0
599	20240416	093400	6943679	1167	1167	1167	1167	0
600	20240416	093300	6943679	1167	1167	1167	1167	0
601	20240416	093200	6943679	1167	1167	1167	1167	0
602	20240416	093100	6943679	1167	1167	1167	1167	0
603	20240416	093000	6943679	1167	1167	1167	1167	0
604	20240416	092900	6943679	1167	1167	1167	1167	0
605	20240416	092800	6943679	1167	1167	1167	1167	0
606	20240416	092700	6943679	1167	1167	1167	1167	0
607	20240416	092600	6943679	1167	1167	1167	1167	0
608	20240416	092500	6943679	1167	1167	1167	1167	10
609	20240416	092400	6932009	1159	1159	1159	1159	0
610	20240416	092300	6932009	1159	1159	1159	1159	0
611	20240416	092200	6932009	1159	1159	1159	1159	0
612	20240416	092100	6932009	1159	1159	1159	1159	0
613	20240416	092000	6932009	1159	1159	1159	1159	0
614	20240416	091900	6932009	1159	1159	1159	1159	0
615	20240416	091800	6932009	1159	1159	1159	1159	0
616	20240416	091700	6932009	1159	1159	1159	1159	0
617	20240416	091600	6932009	1159	1159	1159	1159	40
618	20240416	091500	6885649	1167	1167	1167	1167	0
619	20240416	091400	6885649	1167	1167	1167	1167	0
620	20240416	091300	6885649	1167	1167	1167	1167	10
621	20240416	091200	6873979	1157	1157	1157	1157	0
622	20240416	091100	6873979	1157	1157	1157	1157	0
623	20240416	091000	6873979	1157	1160	1160	1157	1200
624	20240416	090900	5484577	1159	1159	1159	1159	0
625	20240416	090800	5484577	1159	1159	1159	1159	0
626	20240416	090700	5484577	1159	1159	1159	1159	8
627	20240416	090600	5475305	1159	1159	1159	1159	0
628	20240416	090500	5475305	1159	1159	1159	1159	0
629	20240416	090400	5475305	1159	1159	1159	1159	470
630	20240416	090300	4930575	1167	1167	1167	1167	0
631	20240416	090200	4930575	1167	1167	1167	1167	0
632	20240416	090100	4930575	1167	1167	1167	1167	615
633	20240416	090000	4212870	1167	1167	1167	1167	3610