KissMeData/066900/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193200	27558765	2965	2965	2965	2965	661
3	20240419	193100	27558765	2965	2965	2965	2965	0
4	20240419	193000	27558765	2965	2965	2965	2965	0
5	20240419	192900	27558765	2965	2965	2965	2965	0
6	20240419	192800	27558765	2965	2965	2965	2965	0
7	20240419	192700	27558765	2965	2965	2965	2965	0
8	20240419	192600	27558765	2965	2965	2965	2965	0
9	20240419	192500	27558765	2965	2965	2965	2965	0
10	20240419	192400	27558765	2965	2965	2965	2965	0
11	20240419	192300	27558765	2965	2965	2965	2965	0
12	20240419	192200	27558765	2965	2965	2965	2965	0
13	20240419	192100	27558765	2965	2965	2965	2965	0
14	20240419	192000	27558765	2965	2965	2965	2965	0
15	20240419	191900	27558765	2965	2965	2965	2965	0
16	20240419	191800	27558765	2965	2965	2965	2965	0
17	20240419	191700	27558765	2965	2965	2965	2965	0
18	20240419	191600	27558765	2965	2965	2965	2965	0
19	20240419	191500	27558765	2965	2965	2965	2965	0
20	20240419	191400	27558765	2965	2965	2965	2965	0
21	20240419	191300	27558765	2965	2965	2965	2965	0
22	20240419	191200	27558765	2965	2965	2965	2965	0
23	20240419	191100	27558765	2965	2965	2965	2965	0
24	20240419	191000	27558765	2965	2965	2965	2965	0
25	20240419	190900	27558765	2965	2965	2965	2965	0
26	20240419	190800	27558765	2965	2965	2965	2965	0
27	20240419	190700	27558765	2965	2965	2965	2965	0
28	20240419	190600	27558765	2965	2965	2965	2965	0
29	20240419	190500	27558765	2965	2965	2965	2965	0
30	20240419	190400	27558765	2965	2965	2965	2965	0
31	20240419	190300	27558765	2965	2965	2965	2965	0
32	20240419	190200	27558765	2965	2965	2965	2965	661
33	20240419	190100	27558765	2965	2965	2965	2965	0
34	20240419	190000	27558765	2965	2965	2965	2965	0
35	20240419	185900	27558765	2965	2965	2965	2965	0
36	20240419	185800	27558765	2965	2965	2965	2965	0
37	20240419	185700	27558765	2965	2965	2965	2965	0
38	20240419	185600	27558765	2965	2965	2965	2965	0
39	20240419	185500	27558765	2965	2965	2965	2965	0
40	20240419	185400	27558765	2965	2965	2965	2965	0
41	20240419	185300	27558765	2965	2965	2965	2965	0
42	20240419	185200	27558765	2965	2965	2965	2965	0
43	20240419	185100	27558765	2965	2965	2965	2965	0
44	20240419	185000	27558765	2965	2965	2965	2965	0
45	20240419	184900	27558765	2965	2965	2965	2965	0
46	20240419	184800	27558765	2965	2965	2965	2965	0
47	20240419	184700	27558765	2965	2965	2965	2965	0
48	20240419	184600	27558765	2965	2965	2965	2965	0
49	20240419	184500	27558765	2965	2965	2965	2965	0
50	20240419	184400	27558765	2965	2965	2965	2965	0
51	20240419	184300	27558765	2965	2965	2965	2965	0
52	20240419	184200	27558765	2965	2965	2965	2965	0
53	20240419	184100	27558765	2965	2965	2965	2965	0
54	20240419	184000	27558765	2965	2965	2965	2965	0
55	20240419	183900	27558765	2965	2965	2965	2965	0
56	20240419	183800	27558765	2965	2965	2965	2965	0
57	20240419	183700	27558765	2965	2965	2965	2965	0
58	20240419	183600	27558765	2965	2965	2965	2965	0
59	20240419	183500	27558765	2965	2965	2965	2965	0
60	20240419	183400	27558765	2965	2965	2965	2965	0
61	20240419	183300	27558765	2965	2965	2965	2965	0
62	20240419	183200	27558765	2965	2965	2965	2965	661
63	20240419	183100	27558765	2965	2965	2965	2965	0
64	20240419	183000	27558765	2965	2965	2965	2965	0
65	20240419	182900	27558765	2965	2965	2965	2965	0
66	20240419	182800	27558765	2965	2965	2965	2965	0
67	20240419	182700	27558765	2965	2965	2965	2965	0
68	20240419	182600	27558765	2965	2965	2965	2965	0
69	20240419	182500	27558765	2965	2965	2965	2965	0
70	20240419	182400	27558765	2965	2965	2965	2965	0
71	20240419	182300	27558765	2965	2965	2965	2965	0
72	20240419	182200	27558765	2965	2965	2965	2965	0
73	20240419	182100	27558765	2965	2965	2965	2965	0
74	20240419	182000	27558765	2965	2965	2965	2965	0
75	20240419	181900	27558765	2965	2965	2965	2965	0
76	20240419	181800	27558765	2965	2965	2965	2965	0
77	20240419	181700	27558765	2965	2965	2965	2965	0
78	20240419	181600	27558765	2965	2965	2965	2965	0
79	20240419	181500	27558765	2965	2965	2965	2965	0
80	20240419	181400	27558765	2965	2965	2965	2965	0
81	20240419	181300	27558765	2965	2965	2965	2965	0
82	20240419	181200	27558765	2965	2965	2965	2965	0
83	20240419	181100	27558765	2965	2965	2965	2965	0
84	20240419	181000	27558765	2965	2965	2965	2965	0
85	20240419	180900	27558765	2965	2965	2965	2965	0
86	20240419	180800	27558765	2965	2965	2965	2965	0
87	20240419	180700	27558765	2965	2965	2965	2965	0
88	20240419	180600	27558765	2965	2965	2965	2965	0
89	20240419	180500	27558765	2965	2965	2965	2965	0
90	20240419	180400	27558765	2965	2965	2965	2965	0
91	20240419	180300	27558765	2965	2965	2965	2965	0
92	20240419	180200	27558765	2965	2965	2965	2965	661
93	20240419	180100	27558765	2965	2965	2965	2965	0
94	20240419	180000	27558765	2965	2965	2965	2965	0
95	20240419	175900	27558765	2965	2965	2965	2965	0
96	20240419	175800	27558765	2965	2965	2965	2965	0
97	20240419	175700	27558765	2965	2965	2965	2965	0
98	20240419	175600	27558765	2965	2965	2965	2965	0
99	20240419	175500	27558765	2965	2965	2965	2965	0
100	20240419	175400	27558765	2965	2965	2965	2965	0
101	20240419	175300	27558765	2965	2965	2965	2965	0
102	20240419	175200	27558765	2965	2965	2965	2965	0
103	20240419	175100	27558765	2965	2965	2965	2965	0
104	20240419	175000	27558765	2965	2965	2965	2965	0
105	20240419	174900	27558765	2965	2965	2965	2965	0
106	20240419	174800	27558765	2965	2965	2965	2965	0
107	20240419	174700	27558765	2965	2965	2965	2965	0
108	20240419	174600	27558765	2965	2965	2965	2965	0
109	20240419	174500	27558765	2965	2965	2965	2965	0
110	20240419	174400	27558765	2965	2965	2965	2965	0
111	20240419	174300	27558765	2965	2965	2965	2965	0
112	20240419	174200	27558765	2965	2965	2965	2965	0
113	20240419	174100	27558765	2965	2965	2965	2965	0
114	20240419	174000	27558765	2965	2965	2965	2965	0
115	20240419	173900	27558765	2965	2965	2965	2965	0
116	20240419	173800	27558765	2965	2965	2965	2965	0
117	20240419	173700	27558765	2965	2965	2965	2965	0
118	20240419	173600	27558765	2965	2965	2965	2965	0
119	20240419	173500	27558765	2965	2965	2965	2965	0
120	20240419	173400	27558765	2965	2965	2965	2965	0
121	20240419	173300	27558765	2965	2965	2965	2965	0
122	20240419	173200	27558765	2965	2965	2965	2965	661
123	20240419	173100	27558765	2965	2965	2965	2965	0
124	20240419	173000	27558765	2965	2965	2965	2965	0
125	20240419	172900	27558765	2965	2965	2965	2965	0
126	20240419	172800	27558765	2965	2965	2965	2965	0
127	20240419	172700	27558765	2965	2965	2965	2965	0
128	20240419	172600	27558765	2965	2965	2965	2965	0
129	20240419	172500	27558765	2965	2965	2965	2965	0
130	20240419	172400	27558765	2965	2965	2965	2965	0
131	20240419	172300	27558765	2965	2965	2965	2965	0
132	20240419	172200	27558765	2965	2965	2965	2965	0
133	20240419	172100	27558765	2965	2965	2965	2965	0
134	20240419	172000	27558765	2965	2965	2965	2965	0
135	20240419	171900	27558765	2965	2965	2965	2965	0
136	20240419	171800	27558765	2965	2965	2965	2965	0
137	20240419	171700	27558765	2965	2965	2965	2965	0
138	20240419	171600	27558765	2965	2965	2965	2965	0
139	20240419	171500	27558765	2965	2965	2965	2965	0
140	20240419	171400	27558765	2965	2965	2965	2965	0
141	20240419	171300	27558765	2965	2965	2965	2965	0
142	20240419	171200	27558765	2965	2965	2965	2965	0
143	20240419	171100	27558765	2965	2965	2965	2965	0
144	20240419	171000	27558765	2965	2965	2965	2965	0
145	20240419	170900	27558765	2965	2965	2965	2965	0
146	20240419	170800	27558765	2965	2965	2965	2965	0
147	20240419	170700	27558765	2965	2965	2965	2965	0
148	20240419	170600	27558765	2965	2965	2965	2965	0
149	20240419	170500	27558765	2965	2965	2965	2965	0
150	20240419	170400	27558765	2965	2965	2965	2965	0
151	20240419	170300	27558765	2965	2965	2965	2965	0
152	20240419	170200	27558765	2965	2965	2965	2965	661
153	20240419	170100	27558765	2965	2965	2965	2965	0
154	20240419	170000	27558765	2965	2965	2965	2965	0
155	20240419	165900	27558765	2965	2965	2965	2965	0
156	20240419	165800	27558765	2965	2965	2965	2965	0
157	20240419	165700	27558765	2965	2965	2965	2965	0
158	20240419	165600	27558765	2965	2965	2965	2965	0
159	20240419	165500	27558765	2965	2965	2965	2965	0
160	20240419	165400	27558765	2965	2965	2965	2965	0
161	20240419	165300	27558765	2965	2965	2965	2965	0
162	20240419	165200	27558765	2965	2965	2965	2965	0
163	20240419	165100	27558765	2965	2965	2965	2965	0
164	20240419	165000	27558765	2965	2965	2965	2965	0
165	20240419	164900	27558765	2965	2965	2965	2965	0
166	20240419	164800	27558765	2965	2965	2965	2965	0
167	20240419	164700	27558765	2965	2965	2965	2965	0
168	20240419	164600	27558765	2965	2965	2965	2965	0
169	20240419	164500	27558765	2965	2965	2965	2965	0
170	20240419	164400	27558765	2965	2965	2965	2965	0
171	20240419	164300	27558765	2965	2965	2965	2965	0
172	20240419	164200	27558765	2965	2965	2965	2965	0
173	20240419	164100	27558765	2965	2965	2965	2965	0
174	20240419	164000	27558765	2965	2965	2965	2965	0
175	20240419	163900	27558765	2965	2965	2965	2965	0
176	20240419	163800	27558765	2965	2965	2965	2965	0
177	20240419	163700	27558765	2965	2965	2965	2965	0
178	20240419	163600	27558765	2965	2965	2965	2965	0
179	20240419	163500	27558765	2965	2965	2965	2965	0
180	20240419	163400	27558765	2965	2965	2965	2965	0
181	20240419	163300	27558765	2965	2965	2965	2965	0
182	20240419	163200	27558765	2965	2965	2965	2965	661
183	20240419	163100	27558765	2965	2965	2965	2965	0
184	20240419	163000	27558765	2965	2965	2965	2965	0
185	20240419	162900	27558765	2965	2965	2965	2965	0
186	20240419	162800	27558765	2965	2965	2965	2965	0
187	20240419	162700	27558765	2965	2965	2965	2965	0
188	20240419	162600	27558765	2965	2965	2965	2965	0
189	20240419	162500	27558765	2965	2965	2965	2965	0
190	20240419	162400	27558765	2965	2965	2965	2965	0
191	20240419	162300	27558765	2965	2965	2965	2965	0
192	20240419	162200	27558765	2965	2965	2965	2965	0
193	20240419	162100	27558765	2965	2965	2965	2965	0
194	20240419	162000	27558765	2965	2965	2965	2965	0
195	20240419	161900	27558765	2965	2965	2965	2965	0
196	20240419	161800	27558765	2965	2965	2965	2965	0
197	20240419	161700	27558765	2965	2965	2965	2965	0
198	20240419	161600	27558765	2965	2965	2965	2965	0
199	20240419	161500	27558765	2965	2965	2965	2965	0
200	20240419	161400	27558765	2965	2965	2965	2965	0
201	20240419	161300	27558765	2965	2965	2965	2965	0
202	20240419	161200	27558765	2965	2965	2965	2965	0
203	20240419	161100	27558765	2965	2965	2965	2965	0
204	20240419	161000	27558765	2965	2965	2965	2965	0
205	20240419	160900	27558765	2965	2965	2965	2965	0
206	20240419	160800	27558765	2965	2965	2965	2965	0
207	20240419	160700	27558765	2965	2965	2965	2965	0
208	20240419	160600	27558765	2965	2965	2965	2965	0
209	20240419	160500	27558765	2965	2965	2965	2965	0
210	20240419	160400	27558765	2965	2965	2965	2965	0
211	20240419	160300	27558765	2965	2965	2965	2965	0
212	20240419	160200	27558765	2965	2965	2965	2965	661
213	20240419	160100	27558765	2965	2965	2965	2965	0
214	20240419	160000	27558765	2965	2965	2965	2965	0
215	20240419	155900	27558765	2965	2965	2965	2965	0
216	20240419	155800	27558765	2965	2965	2965	2965	0
217	20240419	155700	27558765	2965	2965	2965	2965	0
218	20240419	155600	27558765	2965	2965	2965	2965	0
219	20240419	155500	27558765	2965	2965	2965	2965	0
220	20240419	155400	27558765	2965	2965	2965	2965	0
221	20240419	155300	27558765	2965	2965	2965	2965	0
222	20240419	155200	27558765	2965	2965	2965	2965	0
223	20240419	155100	27558765	2965	2965	2965	2965	0
224	20240419	155000	27558765	2965	2965	2965	2965	0
225	20240419	154900	27558765	2965	2965	2965	2965	0
226	20240419	154800	27558765	2965	2965	2965	2965	0
227	20240419	154700	27558765	2965	2965	2965	2965	0
228	20240419	154600	27558765	2965	2965	2965	2965	0
229	20240419	154500	27558765	2965	2965	2965	2965	0
230	20240419	154400	27558765	2965	2965	2965	2965	0
231	20240419	154300	27558765	2965	2965	2965	2965	0
232	20240419	154200	27558765	2965	2965	2965	2965	0
233	20240419	154100	27558765	2965	2965	2965	2965	0
234	20240419	154000	27558765	2965	2965	2965	2965	0
235	20240419	153900	27558765	2965	2965	2965	2965	0
236	20240419	153800	27558765	2965	2965	2965	2965	0
237	20240419	153700	27558765	2965	2965	2965	2965	0
238	20240419	153600	27558765	2965	2965	2965	2965	0
239	20240419	153500	27558765	2965	2965	2965	2965	0
240	20240419	153400	27558765	2965	2965	2965	2965	0
241	20240419	153300	27558765	2965	2965	2965	2965	0
242	20240419	153200	27558765	2965	2965	2965	2965	661
243	20240419	153100	27558765	2965	2965	2965	2965	0
244	20240419	153000	27558765	2965	2965	2965	2965	661
245	20240419	152900	25598900	2950	2950	2950	2950	0
246	20240419	152800	25598900	2950	2950	2950	2950	0
247	20240419	152700	25598900	2950	2950	2950	2950	0
248	20240419	152600	25598900	2950	2950	2950	2950	0
249	20240419	152500	25598900	2950	2950	2950	2950	0
250	20240419	152400	25598900	2950	2950	2950	2950	0
251	20240419	152300	25598900	2950	2950	2950	2950	0
252	20240419	152200	25598900	2950	2950	2950	2950	0
253	20240419	152100	25598900	2950	2950	2950	2950	0
254	20240419	152000	25598900	2950	2950	2950	2950	0
255	20240419	151900	25598900	2950	2950	2950	2950	1
256	20240419	151800	25595950	2965	2965	2965	2965	99
257	20240419	151700	25302415	2960	2960	2960	2945	1451
258	20240419	151600	21011225	2955	2955	2955	2955	258
259	20240419	151500	20248835	2955	2950	2955	2950	2
260	20240419	151400	20242930	2940	2940	2940	2940	0
261	20240419	151300	20242930	2940	2940	2940	2940	24
262	20240419	151200	20172370	2955	2955	2955	2955	0
263	20240419	151100	20172370	2955	2950	2955	2950	100
264	20240419	151000	19876890	2945	2955	2955	2945	413
265	20240419	150900	18658605	2955	2955	2955	2955	0
266	20240419	150800	18658605	2955	2955	2955	2955	1
267	20240419	150700	18655650	2950	2950	2950	2950	27
268	20240419	150600	18576000	2950	2950	2950	2950	0
269	20240419	150500	18576000	2950	2950	2950	2950	62
270	20240419	150400	18393100	2950	2950	2950	2950	10
271	20240419	150300	18363600	2960	2945	2960	2945	98
272	20240419	150200	18074840	2930	2930	2930	2930	0
273	20240419	150100	18074840	2930	2930	2930	2930	0
274	20240419	150000	18074840	2930	2930	2930	2930	0
275	20240419	145900	18074840	2930	2930	2930	2930	7
276	20240419	145800	18054330	2945	2945	2945	2945	0
277	20240419	145700	18054330	2945	2945	2945	2945	0
278	20240419	145600	18054330	2945	2945	2945	2945	0
279	20240419	145500	18054330	2945	2945	2945	2945	0
280	20240419	145400	18054330	2945	2945	2945	2945	0
281	20240419	145300	18054330	2945	2945	2945	2945	11
282	20240419	145200	18021935	2945	2945	2945	2945	0
283	20240419	145100	18021935	2945	2945	2945	2945	0
284	20240419	145000	18021935	2945	2945	2945	2945	0
285	20240419	144900	18021935	2945	2945	2945	2945	0
286	20240419	144800	18021935	2945	2945	2945	2945	0
287	20240419	144700	18021935	2945	2945	2945	2945	0
288	20240419	144600	18021935	2945	2945	2945	2945	0
289	20240419	144500	18021935	2945	2945	2945	2945	0
290	20240419	144400	18021935	2945	2945	2945	2945	0
291	20240419	144300	18021935	2945	2945	2945	2945	0
292	20240419	144200	18021935	2945	2945	2945	2945	0
293	20240419	144100	18021935	2945	2945	2945	2945	0
294	20240419	144000	18021935	2945	2945	2945	2945	0
295	20240419	143900	18021935	2945	2945	2945	2945	0
296	20240419	143800	18021935	2945	2945	2945	2945	0
297	20240419	143700	18021935	2945	2945	2945	2945	0
298	20240419	143600	18021935	2945	2945	2945	2945	0
299	20240419	143500	18021935	2945	2945	2945	2945	0
300	20240419	143400	18021935	2945	2945	2945	2945	0
301	20240419	143300	18021935	2945	2945	2945	2945	0
302	20240419	143200	18021935	2945	2945	2945	2945	0
303	20240419	143100	18021935	2945	2945	2945	2945	0
304	20240419	143000	18021935	2945	2945	2945	2945	0
305	20240419	142900	18021935	2945	2945	2945	2945	0
306	20240419	142800	18021935	2945	2945	2945	2945	0
307	20240419	142700	18021935	2945	2945	2945	2945	0
308	20240419	142600	18021935	2945	2945	2945	2945	73
309	20240419	142500	17806950	2945	2945	2945	2945	0
310	20240419	142400	17806950	2945	2945	2945	2945	0
311	20240419	142300	17806950	2945	2945	2945	2945	0
312	20240419	142200	17806950	2945	2945	2945	2945	0
313	20240419	142100	17806950	2945	2930	2945	2930	3
314	20240419	142000	17798135	2930	2930	2930	2930	3
315	20240419	141900	17789345	2930	2930	2930	2930	0
316	20240419	141800	17789345	2930	2930	2930	2930	0
317	20240419	141700	17789345	2930	2930	2930	2930	0
318	20240419	141600	17789345	2930	2930	2930	2930	0
319	20240419	141500	17789345	2930	2930	2930	2930	2
320	20240419	141400	17783485	2930	2930	2930	2930	0
321	20240419	141300	17783485	2930	2930	2930	2930	0
322	20240419	141200	17783485	2930	2930	2930	2930	0
323	20240419	141100	17783485	2930	2930	2930	2930	0
324	20240419	141000	17783485	2930	2930	2930	2930	0
325	20240419	140900	17783485	2930	2930	2930	2930	0
326	20240419	140800	17783485	2930	2930	2930	2930	0
327	20240419	140700	17783485	2930	2930	2930	2930	0
328	20240419	140600	17783485	2930	2930	2930	2930	0
329	20240419	140500	17783485	2930	2930	2930	2930	0
330	20240419	140400	17783485	2930	2930	2930	2930	0
331	20240419	140300	17783485	2930	2930	2930	2930	0
332	20240419	140200	17783485	2930	2930	2930	2930	0
333	20240419	140100	17783485	2930	2930	2930	2930	0
334	20240419	140000	17783485	2930	2930	2930	2930	0
335	20240419	135900	17783485	2930	2930	2930	2930	0
336	20240419	135800	17783485	2930	2930	2930	2930	0
337	20240419	135700	17783485	2930	2930	2930	2930	0
338	20240419	135600	17783485	2930	2930	2930	2930	0
339	20240419	135500	17783485	2930	2930	2930	2930	0
340	20240419	135400	17783485	2930	2930	2930	2930	0
341	20240419	135300	17783485	2930	2930	2930	2930	0
342	20240419	135200	17783485	2930	2930	2930	2930	0
343	20240419	135100	17783485	2930	2930	2930	2930	0
344	20240419	135000	17783485	2930	2930	2930	2930	0
345	20240419	134900	17783485	2930	2930	2930	2930	31
346	20240419	134800	17692655	2945	2945	2945	2945	0
347	20240419	134700	17692655	2945	2945	2945	2945	0
348	20240419	134600	17692655	2945	2945	2945	2945	0
349	20240419	134500	17692655	2945	2945	2945	2945	0
350	20240419	134400	17692655	2945	2945	2945	2945	0
351	20240419	134300	17692655	2945	2945	2945	2945	0
352	20240419	134200	17692655	2945	2945	2945	2945	0
353	20240419	134100	17692655	2945	2945	2945	2945	0
354	20240419	134000	17692655	2945	2945	2945	2945	0
355	20240419	133900	17692655	2945	2945	2945	2945	0
356	20240419	133800	17692655	2945	2945	2945	2945	0
357	20240419	133700	17692655	2945	2945	2945	2945	0
358	20240419	133600	17692655	2945	2945	2945	2945	0
359	20240419	133500	17692655	2945	2945	2945	2945	0
360	20240419	133400	17692655	2945	2945	2945	2945	0
361	20240419	133300	17692655	2945	2945	2945	2945	0
362	20240419	133200	17692655	2945	2945	2945	2945	0
363	20240419	133100	17692655	2945	2945	2945	2945	0
364	20240419	133000	17692655	2945	2945	2945	2945	0
365	20240419	132900	17692655	2945	2945	2945	2945	0
366	20240419	132800	17692655	2945	2945	2945	2945	0
367	20240419	132700	17692655	2945	2945	2945	2945	0
368	20240419	132600	17692655	2945	2945	2945	2945	0
369	20240419	132500	17692655	2945	2945	2945	2945	0
370	20240419	132400	17692655	2945	2945	2945	2945	0
371	20240419	132300	17692655	2945	2945	2945	2945	0
372	20240419	132200	17692655	2945	2945	2945	2945	0
373	20240419	132100	17692655	2945	2945	2945	2945	0
374	20240419	132000	17692655	2945	2945	2945	2945	0
375	20240419	131900	17692655	2945	2945	2945	2945	0
376	20240419	131800	17692655	2945	2945	2945	2945	0
377	20240419	131700	17692655	2945	2945	2945	2945	0
378	20240419	131600	17692655	2945	2945	2945	2945	0
379	20240419	131500	17692655	2945	2945	2945	2945	0
380	20240419	131400	17692655	2945	2945	2945	2945	0
381	20240419	131300	17692655	2945	2940	2945	2940	25
382	20240419	131200	17619065	2945	2945	2945	2945	0
383	20240419	131100	17619065	2945	2945	2945	2945	0
384	20240419	131000	17619065	2945	2945	2945	2945	0
385	20240419	130900	17619065	2945	2945	2945	2945	0
386	20240419	130800	17619065	2945	2945	2945	2945	0
387	20240419	130700	17619065	2945	2935	2945	2935	5
388	20240419	130600	17604360	2945	2945	2945	2945	0
389	20240419	130500	17604360	2945	2945	2945	2945	0
390	20240419	130400	17604360	2945	2945	2945	2945	0
391	20240419	130300	17604360	2945	2945	2945	2945	0
392	20240419	130200	17604360	2945	2945	2945	2945	0
393	20240419	130100	17604360	2945	2940	2945	2935	26
394	20240419	130000	17527880	2940	2940	2940	2940	0
395	20240419	125900	17527880	2940	2940	2940	2940	14
396	20240419	125800	17486720	2925	2925	2925	2925	0
397	20240419	125700	17486720	2925	2925	2925	2925	0
398	20240419	125600	17486720	2925	2925	2925	2925	0
399	20240419	125500	17486720	2925	2925	2925	2925	0
400	20240419	125400	17486720	2925	2925	2925	2925	0
401	20240419	125300	17486720	2925	2925	2925	2925	0
402	20240419	125200	17486720	2925	2925	2925	2925	0
403	20240419	125100	17486720	2925	2925	2925	2925	0
404	20240419	125000	17486720	2925	2925	2925	2925	4
405	20240419	124900	17475020	2945	2945	2945	2945	0
406	20240419	124800	17475020	2945	2945	2945	2945	0
407	20240419	124700	17475020	2945	2940	2945	2940	100
408	20240419	124600	17180535	2925	2925	2925	2925	0
409	20240419	124500	17180535	2925	2925	2925	2925	0
410	20240419	124400	17180535	2925	2925	2925	2925	0
411	20240419	124300	17180535	2925	2925	2925	2925	0
412	20240419	124200	17180535	2925	2925	2925	2925	0
413	20240419	124100	17180535	2925	2925	2925	2925	0
414	20240419	124000	17180535	2925	2925	2925	2925	0
415	20240419	123900	17180535	2925	2925	2925	2925	0
416	20240419	123800	17180535	2925	2925	2925	2925	0
417	20240419	123700	17180535	2925	2925	2925	2925	0
418	20240419	123600	17180535	2925	2925	2925	2925	10
419	20240419	123500	17151285	2940	2940	2940	2940	0
420	20240419	123400	17151285	2940	2940	2940	2940	0
421	20240419	123300	17151285	2940	2940	2940	2940	0
422	20240419	123200	17151285	2940	2940	2940	2940	0
423	20240419	123100	17151285	2940	2940	2940	2940	0
424	20240419	123000	17151285	2940	2940	2940	2940	0
425	20240419	122900	17151285	2940	2940	2940	2940	0
426	20240419	122800	17151285	2940	2940	2940	2940	0
427	20240419	122700	17151285	2940	2925	2940	2925	17
428	20240419	122600	17101410	2935	2935	2935	2935	0
429	20240419	122500	17101410	2935	2935	2935	2935	0
430	20240419	122400	17101410	2935	2935	2935	2935	0
431	20240419	122300	17101410	2935	2935	2935	2935	0
432	20240419	122200	17101410	2935	2935	2935	2935	0
433	20240419	122100	17101410	2935	2935	2935	2935	0
434	20240419	122000	17101410	2935	2935	2935	2935	0
435	20240419	121900	17101410	2935	2935	2935	2935	0
436	20240419	121800	17101410	2935	2935	2935	2935	0
437	20240419	121700	17101410	2935	2935	2935	2935	0
438	20240419	121600	17101410	2935	2935	2935	2935	0
439	20240419	121500	17101410	2935	2935	2935	2935	0
440	20240419	121400	17101410	2935	2935	2935	2935	0
441	20240419	121300	17101410	2935	2935	2935	2935	0
442	20240419	121200	17101410	2935	2935	2935	2935	0
443	20240419	121100	17101410	2935	2935	2935	2935	26
444	20240419	121000	17025100	2940	2940	2940	2940	0
445	20240419	120900	17025100	2940	2940	2940	2940	0
446	20240419	120800	17025100	2940	2940	2940	2940	0
447	20240419	120700	17025100	2940	2940	2940	2940	0
448	20240419	120600	17025100	2940	2940	2940	2940	2
449	20240419	120500	17019220	2915	2920	2920	2915	35
450	20240419	120400	16917080	2920	2920	2920	2920	0
451	20240419	120300	16917080	2920	2920	2920	2920	0
452	20240419	120200	16917080	2920	2920	2920	2920	15
453	20240419	120100	16873280	2935	2935	2935	2935	0
454	20240419	120000	16873280	2935	2935	2935	2935	0
455	20240419	115900	16873280	2935	2935	2935	2935	0
456	20240419	115800	16873280	2935	2935	2935	2935	0
457	20240419	115700	16873280	2935	2935	2935	2935	0
458	20240419	115600	16873280	2935	2935	2935	2935	0
459	20240419	115500	16873280	2935	2935	2935	2935	0
460	20240419	115400	16873280	2935	2935	2935	2935	0
461	20240419	115300	16873280	2935	2935	2935	2935	0
462	20240419	115200	16873280	2935	2935	2935	2935	0
463	20240419	115100	16873280	2935	2935	2935	2935	0
464	20240419	115000	16873280	2935	2935	2935	2935	0
465	20240419	114900	16873280	2935	2935	2935	2935	0
466	20240419	114800	16873280	2935	2935	2935	2935	0
467	20240419	114700	16873280	2935	2920	2935	2920	61
468	20240419	114600	16695090	2920	2920	2920	2920	0
469	20240419	114500	16695090	2920	2920	2920	2920	7
470	20240419	114400	16674650	2935	2935	2935	2935	0
471	20240419	114300	16674650	2935	2935	2935	2935	0
472	20240419	114200	16674650	2935	2935	2935	2935	0
473	20240419	114100	16674650	2935	2935	2935	2935	0
474	20240419	114000	16674650	2935	2935	2935	2935	0
475	20240419	113900	16674650	2935	2935	2935	2935	0
476	20240419	113800	16674650	2935	2935	2935	2935	0
477	20240419	113700	16674650	2935	2935	2935	2935	0
478	20240419	113600	16674650	2935	2935	2935	2935	0
479	20240419	113500	16674650	2935	2935	2935	2935	0
480	20240419	113400	16674650	2935	2925	2935	2920	161
481	20240419	113300	16204005	2925	2920	2925	2920	3
482	20240419	113200	16195240	2935	2935	2935	2935	0
483	20240419	113100	16195240	2935	2935	2935	2935	0
484	20240419	113000	16195240	2935	2935	2935	2935	0
485	20240419	112900	16195240	2935	2935	2935	2935	0
486	20240419	112800	16195240	2935	2935	2935	2935	0
487	20240419	112700	16195240	2935	2935	2935	2935	0
488	20240419	112600	16195240	2935	2935	2935	2935	0
489	20240419	112500	16195240	2935	2935	2935	2935	19
490	20240419	112400	16139475	2935	2935	2935	2935	0
491	20240419	112300	16139475	2935	2935	2935	2935	0
492	20240419	112200	16139475	2935	2935	2935	2935	0
493	20240419	112100	16139475	2935	2935	2935	2935	0
494	20240419	112000	16139475	2935	2935	2935	2935	2
495	20240419	111900	16133605	2920	2920	2920	2920	135
496	20240419	111800	15739405	2940	2940	2940	2940	0
497	20240419	111700	15739405	2940	2940	2940	2940	0
498	20240419	111600	15739405	2940	2940	2940	2940	0
499	20240419	111500	15739405	2940	2940	2940	2940	0
500	20240419	111400	15739405	2940	2940	2940	2940	0
501	20240419	111300	15739405	2940	2940	2940	2940	0
502	20240419	111200	15739405	2940	2940	2940	2940	0
503	20240419	111100	15739405	2940	2940	2940	2940	0
504	20240419	111000	15739405	2940	2940	2940	2940	0
505	20240419	110900	15739405	2940	2940	2940	2940	0
506	20240419	110800	15739405	2940	2940	2940	2940	0
507	20240419	110700	15739405	2940	2940	2940	2940	0
508	20240419	110600	15739405	2940	2940	2940	2940	0
509	20240419	110500	15739405	2940	2940	2940	2940	0
510	20240419	110400	15739405	2940	2940	2940	2940	0
511	20240419	110300	15739405	2940	2940	2940	2940	0
512	20240419	110200	15739405	2940	2940	2940	2940	0
513	20240419	110100	15739405	2940	2940	2940	2940	0
514	20240419	110000	15739405	2940	2940	2940	2940	0
515	20240419	105900	15739405	2940	2940	2940	2940	0
516	20240419	105800	15739405	2940	2940	2940	2940	0
517	20240419	105700	15739405	2940	2940	2940	2940	0
518	20240419	105600	15739405	2940	2940	2940	2940	0
519	20240419	105500	15739405	2940	2940	2940	2940	1
520	20240419	105400	15736465	2945	2945	2945	2945	0
521	20240419	105300	15736465	2945	2945	2945	2945	0
522	20240419	105200	15736465	2945	2925	2945	2925	9
523	20240419	105100	15710120	2930	2930	2930	2930	0
524	20240419	105000	15710120	2930	2930	2930	2930	0
525	20240419	104900	15710120	2930	2930	2930	2930	0
526	20240419	104800	15710120	2930	2930	2930	2930	0
527	20240419	104700	15710120	2930	2930	2930	2930	0
528	20240419	104600	15710120	2930	2930	2930	2930	17
529	20240419	104500	15660310	2930	2930	2930	2930	9
530	20240419	104400	15633940	2930	2925	2930	2920	178
531	20240419	104300	15113600	2940	2940	2940	2940	0
532	20240419	104200	15113600	2940	2940	2940	2940	0
533	20240419	104100	15113600	2940	2940	2940	2940	0
534	20240419	104000	15113600	2940	2940	2940	2940	0
535	20240419	103900	15113600	2940	2940	2940	2940	0
536	20240419	103800	15113600	2940	2940	2940	2940	0
537	20240419	103700	15113600	2940	2940	2940	2940	0
538	20240419	103600	15113600	2940	2940	2940	2940	0
539	20240419	103500	15113600	2940	2940	2940	2940	0
540	20240419	103400	15113600	2940	2940	2940	2940	0
541	20240419	103300	15113600	2940	2940	2940	2940	2
542	20240419	103200	15107720	2940	2940	2940	2940	2
543	20240419	103100	15101840	2935	2935	2935	2935	234
544	20240419	103000	14415050	2935	2935	2935	2935	0
545	20240419	102900	14415050	2935	2935	2935	2935	0
546	20240419	102800	14415050	2935	2935	2935	2935	0
547	20240419	102700	14415050	2935	2935	2935	2935	0
548	20240419	102600	14415050	2935	2935	2935	2935	0
549	20240419	102500	14415050	2935	2935	2935	2935	0
550	20240419	102400	14415050	2935	2935	2935	2935	100
551	20240419	102300	14121550	2940	2940	2940	2940	0
552	20240419	102200	14121550	2940	2940	2940	2935	4
553	20240419	102100	14109795	2925	2925	2925	2925	0
554	20240419	102000	14109795	2925	2925	2925	2925	183
555	20240419	101900	13574520	2925	2925	2925	2925	0
556	20240419	101800	13574520	2925	2920	2925	2920	102
557	20240419	101700	13276670	2920	2930	2930	2920	1479
558	20240419	101600	8945230	2930	2940	2945	2930	1255
559	20240419	101500	5262995	2945	2945	2945	2945	0
560	20240419	101400	5262995	2945	2945	2945	2945	0
561	20240419	101300	5262995	2945	2945	2945	2945	0
562	20240419	101200	5262995	2945	2945	2945	2945	0
563	20240419	101100	5262995	2945	2945	2945	2945	0
564	20240419	101000	5262995	2945	2945	2945	2945	0
565	20240419	100900	5262995	2945	2945	2945	2945	0
566	20240419	100800	5262995	2945	2940	2945	2935	126
567	20240419	100700	4892665	2945	2945	2945	2945	0
568	20240419	100600	4892665	2945	2945	2945	2945	0
569	20240419	100500	4892665	2945	2945	2945	2945	0
570	20240419	100400	4892665	2945	2945	2945	2945	0
571	20240419	100300	4892665	2945	2945	2945	2945	0
572	20240419	100200	4892665	2945	2945	2945	2945	0
573	20240419	100100	4892665	2945	2945	2945	2945	0
574	20240419	100000	4892665	2945	2945	2945	2945	0
575	20240419	095900	4892665	2945	2945	2945	2935	140
576	20240419	095800	4480665	2945	2945	2945	2945	0
577	20240419	095700	4480665	2945	2945	2945	2945	0
578	20240419	095600	4480665	2945	2945	2945	2945	22
579	20240419	095500	4415875	2945	2945	2945	2945	0
580	20240419	095400	4415875	2945	2945	2945	2945	0
581	20240419	095300	4415875	2945	2940	2945	2940	5
582	20240419	095200	4401170	2935	2935	2935	2935	0
583	20240419	095100	4401170	2935	2935	2935	2935	0
584	20240419	095000	4401170	2935	2935	2935	2935	6
585	20240419	094900	4383560	2935	2935	2935	2935	0
586	20240419	094800	4383560	2935	2935	2935	2935	33
587	20240419	094700	4286705	2940	2940	2940	2940	0
588	20240419	094600	4286705	2940	2940	2940	2940	0
589	20240419	094500	4286705	2940	2940	2940	2940	0
590	20240419	094400	4286705	2940	2940	2940	2940	0
591	20240419	094300	4286705	2940	2940	2940	2940	0
592	20240419	094200	4286705	2940	2940	2940	2940	0
593	20240419	094100	4286705	2940	2935	2940	2935	4
594	20240419	094000	4274960	2930	2935	2935	2930	24
595	20240419	093900	4204590	2935	2940	2940	2935	20
596	20240419	093800	4145840	2950	2950	2950	2950	0
597	20240419	093700	4145840	2950	2950	2950	2950	0
598	20240419	093600	4145840	2950	2950	2950	2950	0
599	20240419	093500	4145840	2950	2950	2950	2950	0
600	20240419	093400	4145840	2950	2950	2950	2950	0
601	20240419	093300	4145840	2950	2950	2950	2950	0
602	20240419	093200	4145840	2950	2935	2950	2930	1259
603	20240419	093100	451395	2950	2950	2950	2950	0
604	20240419	093000	451395	2950	2950	2950	2950	0
605	20240419	092900	451395	2950	2950	2950	2950	3
606	20240419	092800	442545	2935	2940	2940	2935	12
607	20240419	092700	407275	2970	2970	2970	2970	0
608	20240419	092600	407275	2970	2970	2970	2970	0
609	20240419	092500	407275	2970	2970	2970	2970	0
610	20240419	092400	407275	2970	2970	2970	2970	0
611	20240419	092300	407275	2970	2970	2970	2970	0
612	20240419	092200	407275	2970	2970	2970	2970	0
613	20240419	092100	407275	2970	2970	2970	2970	0
614	20240419	092000	407275	2970	2970	2970	2970	0
615	20240419	091900	407275	2970	2970	2970	2970	0
616	20240419	091800	407275	2970	2970	2970	2970	0
617	20240419	091700	407275	2970	2970	2970	2970	0
618	20240419	091600	407275	2970	2970	2970	2970	0
619	20240419	091500	407275	2970	2970	2970	2970	0
620	20240419	091400	407275	2970	2970	2970	2970	0
621	20240419	091300	407275	2970	2970	2970	2970	0
622	20240419	091200	407275	2970	2970	2970	2970	2
623	20240419	091100	401335	2935	2955	2975	2935	20
624	20240419	091000	342470	2940	2940	2940	2940	32
625	20240419	090900	248390	2985	2985	2985	2985	0
626	20240419	090800	248390	2985	2985	2985	2985	0
627	20240419	090700	248390	2985	2970	2985	2970	17
628	20240419	090600	197830	2940	2940	2940	2940	0
629	20240419	090500	197830	2940	2940	2940	2940	1
630	20240419	090400	194890	2980	2950	2985	2935	49
631	20240419	090300	50235	2955	2955	2955	2955	0
632	20240419	090200	50235	2955	2955	2955	2955	0
633	20240419	090100	50235	2955	2955	2955	2955	0
634	20240419	090000	50235	2955	2955	2955	2955	17