KissMeData/196450/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	201500	12300111	1168	1168	1168	1168	269
3	20240418	201400	12300111	1168	1168	1168	1168	0
4	20240418	201300	12300111	1168	1168	1168	1168	0
5	20240418	201200	12300111	1168	1168	1168	1168	0
6	20240418	201100	12300111	1168	1168	1168	1168	0
7	20240418	201000	12300111	1168	1168	1168	1168	0
8	20240418	200900	12300111	1168	1168	1168	1168	0
9	20240418	200800	12300111	1168	1168	1168	1168	0
10	20240418	200700	12300111	1168	1168	1168	1168	0
11	20240418	200600	12300111	1168	1168	1168	1168	0
12	20240418	200500	12300111	1168	1168	1168	1168	0
13	20240418	200400	12300111	1168	1168	1168	1168	0
14	20240418	200300	12300111	1168	1168	1168	1168	0
15	20240418	200200	12300111	1168	1168	1168	1168	0
16	20240418	200100	12300111	1168	1168	1168	1168	0
17	20240418	200000	12300111	1168	1168	1168	1168	0
18	20240418	195900	12300111	1168	1168	1168	1168	0
19	20240418	195800	12300111	1168	1168	1168	1168	0
20	20240418	195700	12300111	1168	1168	1168	1168	0
21	20240418	195600	12300111	1168	1168	1168	1168	0
22	20240418	195500	12300111	1168	1168	1168	1168	0
23	20240418	195400	12300111	1168	1168	1168	1168	0
24	20240418	195300	12300111	1168	1168	1168	1168	0
25	20240418	195200	12300111	1168	1168	1168	1168	0
26	20240418	195100	12300111	1168	1168	1168	1168	0
27	20240418	195000	12300111	1168	1168	1168	1168	0
28	20240418	194900	12300111	1168	1168	1168	1168	0
29	20240418	194800	12300111	1168	1168	1168	1168	0
30	20240418	194700	12300111	1168	1168	1168	1168	0
31	20240418	194600	12300111	1168	1168	1168	1168	0
32	20240418	194500	12300111	1168	1168	1168	1168	269
33	20240418	194400	12300111	1168	1168	1168	1168	0
34	20240418	194300	12300111	1168	1168	1168	1168	0
35	20240418	194200	12300111	1168	1168	1168	1168	0
36	20240418	194100	12300111	1168	1168	1168	1168	0
37	20240418	194000	12300111	1168	1168	1168	1168	0
38	20240418	193900	12300111	1168	1168	1168	1168	0
39	20240418	193800	12300111	1168	1168	1168	1168	0
40	20240418	193700	12300111	1168	1168	1168	1168	0
41	20240418	193600	12300111	1168	1168	1168	1168	0
42	20240418	193500	12300111	1168	1168	1168	1168	0
43	20240418	193400	12300111	1168	1168	1168	1168	0
44	20240418	193300	12300111	1168	1168	1168	1168	0
45	20240418	193200	12300111	1168	1168	1168	1168	0
46	20240418	193100	12300111	1168	1168	1168	1168	0
47	20240418	193000	12300111	1168	1168	1168	1168	0
48	20240418	192900	12300111	1168	1168	1168	1168	0
49	20240418	192800	12300111	1168	1168	1168	1168	0
50	20240418	192700	12300111	1168	1168	1168	1168	0
51	20240418	192600	12300111	1168	1168	1168	1168	0
52	20240418	192500	12300111	1168	1168	1168	1168	0
53	20240418	192400	12300111	1168	1168	1168	1168	0
54	20240418	192300	12300111	1168	1168	1168	1168	0
55	20240418	192200	12300111	1168	1168	1168	1168	0
56	20240418	192100	12300111	1168	1168	1168	1168	0
57	20240418	192000	12300111	1168	1168	1168	1168	0
58	20240418	191900	12300111	1168	1168	1168	1168	0
59	20240418	191800	12300111	1168	1168	1168	1168	0
60	20240418	191700	12300111	1168	1168	1168	1168	0
61	20240418	191600	12300111	1168	1168	1168	1168	0
62	20240418	191500	12300111	1168	1168	1168	1168	269
63	20240418	191400	12300111	1168	1168	1168	1168	0
64	20240418	191300	12300111	1168	1168	1168	1168	0
65	20240418	191200	12300111	1168	1168	1168	1168	0
66	20240418	191100	12300111	1168	1168	1168	1168	0
67	20240418	191000	12300111	1168	1168	1168	1168	0
68	20240418	190900	12300111	1168	1168	1168	1168	0
69	20240418	190800	12300111	1168	1168	1168	1168	0
70	20240418	190700	12300111	1168	1168	1168	1168	0
71	20240418	190600	12300111	1168	1168	1168	1168	0
72	20240418	190500	12300111	1168	1168	1168	1168	0
73	20240418	190400	12300111	1168	1168	1168	1168	0
74	20240418	190300	12300111	1168	1168	1168	1168	0
75	20240418	190200	12300111	1168	1168	1168	1168	0
76	20240418	190100	12300111	1168	1168	1168	1168	0
77	20240418	190000	12300111	1168	1168	1168	1168	0
78	20240418	185900	12300111	1168	1168	1168	1168	0
79	20240418	185800	12300111	1168	1168	1168	1168	0
80	20240418	185700	12300111	1168	1168	1168	1168	0
81	20240418	185600	12300111	1168	1168	1168	1168	0
82	20240418	185500	12300111	1168	1168	1168	1168	0
83	20240418	185400	12300111	1168	1168	1168	1168	0
84	20240418	185300	12300111	1168	1168	1168	1168	0
85	20240418	185200	12300111	1168	1168	1168	1168	0
86	20240418	185100	12300111	1168	1168	1168	1168	0
87	20240418	185000	12300111	1168	1168	1168	1168	0
88	20240418	184900	12300111	1168	1168	1168	1168	0
89	20240418	184800	12300111	1168	1168	1168	1168	0
90	20240418	184700	12300111	1168	1168	1168	1168	0
91	20240418	184600	12300111	1168	1168	1168	1168	0
92	20240418	184500	12300111	1168	1168	1168	1168	269
93	20240418	184400	12300111	1168	1168	1168	1168	0
94	20240418	184300	12300111	1168	1168	1168	1168	0
95	20240418	184200	12300111	1168	1168	1168	1168	0
96	20240418	184100	12300111	1168	1168	1168	1168	0
97	20240418	184000	12300111	1168	1168	1168	1168	0
98	20240418	183900	12300111	1168	1168	1168	1168	0
99	20240418	183800	12300111	1168	1168	1168	1168	0
100	20240418	183700	12300111	1168	1168	1168	1168	0
101	20240418	183600	12300111	1168	1168	1168	1168	0
102	20240418	183500	12300111	1168	1168	1168	1168	0
103	20240418	183400	12300111	1168	1168	1168	1168	0
104	20240418	183300	12300111	1168	1168	1168	1168	0
105	20240418	183200	12300111	1168	1168	1168	1168	0
106	20240418	183100	12300111	1168	1168	1168	1168	0
107	20240418	183000	12300111	1168	1168	1168	1168	0
108	20240418	182900	12300111	1168	1168	1168	1168	0
109	20240418	182800	12300111	1168	1168	1168	1168	0
110	20240418	182700	12300111	1168	1168	1168	1168	0
111	20240418	182600	12300111	1168	1168	1168	1168	0
112	20240418	182500	12300111	1168	1168	1168	1168	0
113	20240418	182400	12300111	1168	1168	1168	1168	0
114	20240418	182300	12300111	1168	1168	1168	1168	0
115	20240418	182200	12300111	1168	1168	1168	1168	0
116	20240418	182100	12300111	1168	1168	1168	1168	0
117	20240418	182000	12300111	1168	1168	1168	1168	0
118	20240418	181900	12300111	1168	1168	1168	1168	0
119	20240418	181800	12300111	1168	1168	1168	1168	0
120	20240418	181700	12300111	1168	1168	1168	1168	0
121	20240418	181600	12300111	1168	1168	1168	1168	0
122	20240418	181500	12300111	1168	1168	1168	1168	269
123	20240418	181400	12300111	1168	1168	1168	1168	0
124	20240418	181300	12300111	1168	1168	1168	1168	0
125	20240418	181200	12300111	1168	1168	1168	1168	0
126	20240418	181100	12300111	1168	1168	1168	1168	0
127	20240418	181000	12300111	1168	1168	1168	1168	0
128	20240418	180900	12300111	1168	1168	1168	1168	0
129	20240418	180800	12300111	1168	1168	1168	1168	0
130	20240418	180700	12300111	1168	1168	1168	1168	0
131	20240418	180600	12300111	1168	1168	1168	1168	0
132	20240418	180500	12300111	1168	1168	1168	1168	0
133	20240418	180400	12300111	1168	1168	1168	1168	0
134	20240418	180300	12300111	1168	1168	1168	1168	0
135	20240418	180200	12300111	1168	1168	1168	1168	0
136	20240418	180100	12300111	1168	1168	1168	1168	0
137	20240418	180000	12300111	1168	1168	1168	1168	0
138	20240418	175900	12300111	1168	1168	1168	1168	0
139	20240418	175800	12300111	1168	1168	1168	1168	0
140	20240418	175700	12300111	1168	1168	1168	1168	0
141	20240418	175600	12300111	1168	1168	1168	1168	0
142	20240418	175500	12300111	1168	1168	1168	1168	0
143	20240418	175400	12300111	1168	1168	1168	1168	0
144	20240418	175300	12300111	1168	1168	1168	1168	0
145	20240418	175200	12300111	1168	1168	1168	1168	0
146	20240418	175100	12300111	1168	1168	1168	1168	0
147	20240418	175000	12300111	1168	1168	1168	1168	0
148	20240418	174900	12300111	1168	1168	1168	1168	0
149	20240418	174800	12300111	1168	1168	1168	1168	0
150	20240418	174700	12300111	1168	1168	1168	1168	0
151	20240418	174600	12300111	1168	1168	1168	1168	0
152	20240418	174500	12300111	1168	1168	1168	1168	269
153	20240418	174400	12300111	1168	1168	1168	1168	0
154	20240418	174300	12300111	1168	1168	1168	1168	0
155	20240418	174200	12300111	1168	1168	1168	1168	0
156	20240418	174100	12300111	1168	1168	1168	1168	0
157	20240418	174000	12300111	1168	1168	1168	1168	0
158	20240418	173900	12300111	1168	1168	1168	1168	0
159	20240418	173800	12300111	1168	1168	1168	1168	0
160	20240418	173700	12300111	1168	1168	1168	1168	0
161	20240418	173600	12300111	1168	1168	1168	1168	0
162	20240418	173500	12300111	1168	1168	1168	1168	0
163	20240418	173400	12300111	1168	1168	1168	1168	0
164	20240418	173300	12300111	1168	1168	1168	1168	0
165	20240418	173200	12300111	1168	1168	1168	1168	0
166	20240418	173100	12300111	1168	1168	1168	1168	0
167	20240418	173000	12300111	1168	1168	1168	1168	0
168	20240418	172900	12300111	1168	1168	1168	1168	0
169	20240418	172800	12300111	1168	1168	1168	1168	0
170	20240418	172700	12300111	1168	1168	1168	1168	0
171	20240418	172600	12300111	1168	1168	1168	1168	0
172	20240418	172500	12300111	1168	1168	1168	1168	0
173	20240418	172400	12300111	1168	1168	1168	1168	0
174	20240418	172300	12300111	1168	1168	1168	1168	0
175	20240418	172200	12300111	1168	1168	1168	1168	0
176	20240418	172100	12300111	1168	1168	1168	1168	0
177	20240418	172000	12300111	1168	1168	1168	1168	0
178	20240418	171900	12300111	1168	1168	1168	1168	0
179	20240418	171800	12300111	1168	1168	1168	1168	0
180	20240418	171700	12300111	1168	1168	1168	1168	0
181	20240418	171600	12300111	1168	1168	1168	1168	0
182	20240418	171500	12300111	1168	1168	1168	1168	269
183	20240418	171400	12300111	1168	1168	1168	1168	0
184	20240418	171300	12300111	1168	1168	1168	1168	0
185	20240418	171200	12300111	1168	1168	1168	1168	0
186	20240418	171100	12300111	1168	1168	1168	1168	0
187	20240418	171000	12300111	1168	1168	1168	1168	0
188	20240418	170900	12300111	1168	1168	1168	1168	0
189	20240418	170800	12300111	1168	1168	1168	1168	0
190	20240418	170700	12300111	1168	1168	1168	1168	0
191	20240418	170600	12300111	1168	1168	1168	1168	0
192	20240418	170500	12300111	1168	1168	1168	1168	0
193	20240418	170400	12300111	1168	1168	1168	1168	0
194	20240418	170300	12300111	1168	1168	1168	1168	0
195	20240418	170200	12300111	1168	1168	1168	1168	0
196	20240418	170100	12300111	1168	1168	1168	1168	0
197	20240418	170000	12300111	1168	1168	1168	1168	0
198	20240418	165900	12300111	1168	1168	1168	1168	0
199	20240418	165800	12300111	1168	1168	1168	1168	0
200	20240418	165700	12300111	1168	1168	1168	1168	0
201	20240418	165600	12300111	1168	1168	1168	1168	0
202	20240418	165500	12300111	1168	1168	1168	1168	0
203	20240418	165400	12300111	1168	1168	1168	1168	0
204	20240418	165300	12300111	1168	1168	1168	1168	0
205	20240418	165200	12300111	1168	1168	1168	1168	0
206	20240418	165100	12300111	1168	1168	1168	1168	0
207	20240418	165000	12300111	1168	1168	1168	1168	0
208	20240418	164900	12300111	1168	1168	1168	1168	0
209	20240418	164800	12300111	1168	1168	1168	1168	0
210	20240418	164700	12300111	1168	1168	1168	1168	0
211	20240418	164600	12300111	1168	1168	1168	1168	0
212	20240418	164500	12300111	1168	1168	1168	1168	269
213	20240418	164400	12300111	1168	1168	1168	1168	0
214	20240418	164300	12300111	1168	1168	1168	1168	0
215	20240418	164200	12300111	1168	1168	1168	1168	0
216	20240418	164100	12300111	1168	1168	1168	1168	0
217	20240418	164000	12300111	1168	1168	1168	1168	0
218	20240418	163900	12300111	1168	1168	1168	1168	0
219	20240418	163800	12300111	1168	1168	1168	1168	0
220	20240418	163700	12300111	1168	1168	1168	1168	0
221	20240418	163600	12300111	1168	1168	1168	1168	0
222	20240418	163500	12300111	1168	1168	1168	1168	0
223	20240418	163400	12300111	1168	1168	1168	1168	0
224	20240418	163300	12300111	1168	1168	1168	1168	0
225	20240418	163200	12300111	1168	1168	1168	1168	0
226	20240418	163100	12300111	1168	1168	1168	1168	0
227	20240418	163000	12300111	1168	1168	1168	1168	0
228	20240418	162900	12300111	1168	1168	1168	1168	0
229	20240418	162800	12300111	1168	1168	1168	1168	0
230	20240418	162700	12300111	1168	1168	1168	1168	0
231	20240418	162600	12300111	1168	1168	1168	1168	0
232	20240418	162500	12300111	1168	1168	1168	1168	0
233	20240418	162400	12300111	1168	1168	1168	1168	0
234	20240418	162300	12300111	1168	1168	1168	1168	0
235	20240418	162200	12300111	1168	1168	1168	1168	0
236	20240418	162100	12300111	1168	1168	1168	1168	0
237	20240418	162000	12300111	1168	1168	1168	1168	0
238	20240418	161900	12300111	1168	1168	1168	1168	0
239	20240418	161800	12300111	1168	1168	1168	1168	0
240	20240418	161700	12300111	1168	1168	1168	1168	0
241	20240418	161600	12300111	1168	1168	1168	1168	0
242	20240418	161500	12300111	1168	1168	1168	1168	269
243	20240418	161400	12300111	1168	1168	1168	1168	0
244	20240418	161300	12300111	1168	1168	1168	1168	0
245	20240418	161200	12300111	1168	1168	1168	1168	0
246	20240418	161100	12300111	1168	1168	1168	1168	0
247	20240418	161000	12300111	1168	1168	1168	1168	0
248	20240418	160900	12300111	1168	1168	1168	1168	0
249	20240418	160800	12300111	1168	1168	1168	1168	0
250	20240418	160700	12300111	1168	1168	1168	1168	0
251	20240418	160600	12300111	1168	1168	1168	1168	0
252	20240418	160500	12300111	1168	1168	1168	1168	0
253	20240418	160400	12300111	1168	1168	1168	1168	0
254	20240418	160300	12300111	1168	1168	1168	1168	0
255	20240418	160200	12300111	1168	1168	1168	1168	0
256	20240418	160100	12300111	1168	1168	1168	1168	0
257	20240418	160000	12300111	1168	1168	1168	1168	0
258	20240418	155900	12300111	1168	1168	1168	1168	0
259	20240418	155800	12300111	1168	1168	1168	1168	0
260	20240418	155700	12300111	1168	1168	1168	1168	0
261	20240418	155600	12300111	1168	1168	1168	1168	0
262	20240418	155500	12300111	1168	1168	1168	1168	0
263	20240418	155400	12300111	1168	1168	1168	1168	0
264	20240418	155300	12300111	1168	1168	1168	1168	0
265	20240418	155200	12300111	1168	1168	1168	1168	0
266	20240418	155100	12300111	1168	1168	1168	1168	0
267	20240418	155000	12300111	1168	1168	1168	1168	0
268	20240418	154900	12300111	1168	1168	1168	1168	0
269	20240418	154800	12300111	1168	1168	1168	1168	0
270	20240418	154700	12300111	1168	1168	1168	1168	0
271	20240418	154600	12300111	1168	1168	1168	1168	0
272	20240418	154500	12300111	1168	1168	1168	1168	269
273	20240418	154400	12300111	1168	1168	1168	1168	0
274	20240418	154300	12300111	1168	1168	1168	1168	0
275	20240418	154200	12300111	1168	1168	1168	1168	0
276	20240418	154100	12300111	1168	1168	1168	1168	0
277	20240418	154000	12300111	1168	1168	1168	1168	0
278	20240418	153900	12300111	1168	1168	1168	1168	0
279	20240418	153800	12300111	1168	1168	1168	1168	0
280	20240418	153700	12300111	1168	1168	1168	1168	0
281	20240418	153600	12300111	1168	1168	1168	1168	0
282	20240418	153500	12300111	1168	1168	1168	1168	0
283	20240418	153400	12300111	1168	1168	1168	1168	0
284	20240418	153300	12300111	1168	1168	1168	1168	0
285	20240418	153200	12300111	1168	1168	1168	1168	0
286	20240418	153100	12300111	1168	1168	1168	1168	0
287	20240418	153000	12300111	1168	1168	1168	1168	269
288	20240418	152900	11985919	1169	1169	1169	1169	0
289	20240418	152800	11985919	1169	1169	1169	1169	0
290	20240418	152700	11985919	1169	1169	1169	1169	0
291	20240418	152600	11985919	1169	1169	1169	1169	0
292	20240418	152500	11985919	1169	1169	1169	1169	0
293	20240418	152400	11985919	1169	1169	1169	1169	0
294	20240418	152300	11985919	1169	1169	1169	1169	0
295	20240418	152200	11985919	1169	1169	1169	1169	0
296	20240418	152100	11985919	1169	1169	1169	1169	0
297	20240418	152000	11985919	1169	1169	1169	1169	0
298	20240418	151900	11985919	1169	1169	1169	1169	0
299	20240418	151800	11985919	1169	1169	1169	1169	0
300	20240418	151700	11985919	1169	1169	1169	1169	0
301	20240418	151600	11985919	1169	1169	1169	1169	17
302	20240418	151500	11966046	1169	1169	1169	1169	0
303	20240418	151400	11966046	1169	1169	1169	1169	0
304	20240418	151300	11966046	1169	1169	1169	1169	21
305	20240418	151200	11941497	1169	1169	1169	1169	0
306	20240418	151100	11941497	1169	1169	1169	1169	0
307	20240418	151000	11941497	1169	1169	1169	1169	0
308	20240418	150900	11941497	1169	1169	1169	1169	1
309	20240418	150800	11940328	1166	1166	1166	1166	0
310	20240418	150700	11940328	1166	1166	1166	1166	0
311	20240418	150600	11940328	1166	1166	1166	1166	0
312	20240418	150500	11940328	1166	1166	1166	1166	0
313	20240418	150400	11940328	1166	1166	1166	1166	0
314	20240418	150300	11940328	1166	1166	1166	1166	0
315	20240418	150200	11940328	1166	1166	1166	1166	0
316	20240418	150100	11940328	1166	1166	1166	1166	7
317	20240418	150000	11932166	1169	1169	1169	1169	0
318	20240418	145900	11932166	1169	1169	1169	1169	0
319	20240418	145800	11932166	1169	1169	1169	1169	17
320	20240418	145700	11912293	1169	1169	1169	1169	0
321	20240418	145600	11912293	1169	1169	1169	1169	0
322	20240418	145500	11912293	1169	1169	1169	1169	0
323	20240418	145400	11912293	1169	1169	1169	1169	0
324	20240418	145300	11912293	1169	1169	1169	1169	0
325	20240418	145200	11912293	1169	1168	1169	1168	1527
326	20240418	145100	10127340	1166	1166	1166	1166	0
327	20240418	145000	10127340	1166	1166	1166	1166	0
328	20240418	144900	10127340	1166	1166	1166	1166	0
329	20240418	144800	10127340	1166	1166	1166	1166	0
330	20240418	144700	10127340	1166	1166	1166	1166	0
331	20240418	144600	10127340	1166	1166	1166	1166	15
332	20240418	144500	10109850	1166	1166	1166	1166	0
333	20240418	144400	10109850	1166	1166	1166	1166	0
334	20240418	144300	10109850	1166	1166	1166	1166	0
335	20240418	144200	10109850	1166	1166	1166	1166	180
336	20240418	144100	9899970	1166	1166	1166	1166	342
337	20240418	144000	9501198	1166	1167	1167	1166	396
338	20240418	143900	9039300	1167	1167	1167	1167	288
339	20240418	143800	8703204	1167	1167	1167	1167	0
340	20240418	143700	8703204	1167	1167	1167	1167	1
341	20240418	143600	8702037	1167	1167	1167	1167	0
342	20240418	143500	8702037	1167	1167	1167	1167	0
343	20240418	143400	8702037	1167	1167	1167	1167	0
344	20240418	143300	8702037	1167	1167	1167	1167	0
345	20240418	143200	8702037	1167	1167	1167	1167	0
346	20240418	143100	8702037	1167	1167	1167	1167	0
347	20240418	143000	8702037	1167	1167	1167	1167	0
348	20240418	142900	8702037	1167	1167	1167	1167	0
349	20240418	142800	8702037	1167	1167	1167	1167	0
350	20240418	142700	8702037	1167	1167	1167	1167	0
351	20240418	142600	8702037	1167	1167	1167	1167	0
352	20240418	142500	8702037	1167	1167	1167	1167	0
353	20240418	142400	8702037	1167	1167	1167	1167	0
354	20240418	142300	8702037	1167	1167	1167	1167	0
355	20240418	142200	8702037	1167	1167	1167	1167	0
356	20240418	142100	8702037	1167	1167	1167	1167	0
357	20240418	142000	8702037	1167	1167	1167	1167	0
358	20240418	141900	8702037	1167	1167	1167	1167	0
359	20240418	141800	8702037	1167	1167	1167	1167	36
360	20240418	141700	8660025	1160	1160	1160	1160	2
361	20240418	141600	8657705	1161	1161	1161	1161	273
362	20240418	141500	8340752	1161	1161	1161	1161	0
363	20240418	141400	8340752	1161	1161	1161	1161	0
364	20240418	141300	8340752	1161	1161	1161	1161	0
365	20240418	141200	8340752	1161	1161	1161	1161	13
366	20240418	141100	8325659	1168	1168	1168	1168	0
367	20240418	141000	8325659	1168	1168	1168	1168	0
368	20240418	140900	8325659	1168	1168	1168	1168	0
369	20240418	140800	8325659	1168	1168	1168	1168	0
370	20240418	140700	8325659	1168	1168	1168	1168	0
371	20240418	140600	8325659	1168	1168	1168	1168	0
372	20240418	140500	8325659	1168	1168	1168	1168	0
373	20240418	140400	8325659	1168	1168	1168	1168	0
374	20240418	140300	8325659	1168	1168	1168	1168	0
375	20240418	140200	8325659	1168	1168	1168	1168	0
376	20240418	140100	8325659	1168	1168	1168	1168	252
377	20240418	140000	8031323	1168	1168	1168	1168	0
378	20240418	135900	8031323	1168	1168	1168	1168	0
379	20240418	135800	8031323	1168	1168	1168	1168	0
380	20240418	135700	8031323	1168	1168	1168	1168	0
381	20240418	135600	8031323	1168	1168	1168	1168	5
382	20240418	135500	8025483	1168	1168	1168	1168	0
383	20240418	135400	8025483	1168	1168	1168	1168	0
384	20240418	135300	8025483	1168	1168	1168	1168	80
385	20240418	135200	7932043	1168	1168	1168	1168	0
386	20240418	135100	7932043	1168	1168	1168	1168	30
387	20240418	135000	7897003	1168	1168	1168	1168	0
388	20240418	134900	7897003	1168	1168	1168	1168	0
389	20240418	134800	7897003	1168	1168	1168	1168	0
390	20240418	134700	7897003	1168	1168	1168	1168	0
391	20240418	134600	7897003	1168	1168	1168	1168	18
392	20240418	134500	7875979	1168	1168	1168	1168	72
393	20240418	134400	7791883	1168	1168	1168	1168	0
394	20240418	134300	7791883	1168	1168	1168	1168	127
395	20240418	134200	7643547	1168	1168	1168	1168	18
396	20240418	134100	7622523	1168	1168	1168	1168	0
397	20240418	134000	7622523	1168	1168	1168	1168	0
398	20240418	133900	7622523	1168	1168	1168	1168	0
399	20240418	133800	7622523	1168	1168	1168	1168	90
400	20240418	133700	7517403	1169	1169	1169	1169	0
401	20240418	133600	7517403	1169	1169	1169	1169	0
402	20240418	133500	7517403	1169	1169	1169	1169	0
403	20240418	133400	7517403	1169	1169	1169	1169	0
404	20240418	133300	7517403	1169	1169	1169	1169	0
405	20240418	133200	7517403	1169	1169	1169	1169	0
406	20240418	133100	7517403	1169	1169	1169	1169	0
407	20240418	133000	7517403	1169	1169	1169	1169	0
408	20240418	132900	7517403	1169	1169	1169	1169	0
409	20240418	132800	7517403	1169	1169	1169	1169	0
410	20240418	132700	7517403	1169	1169	1169	1169	0
411	20240418	132600	7517403	1169	1169	1169	1169	0
412	20240418	132500	7517403	1169	1169	1169	1169	0
413	20240418	132400	7517403	1169	1169	1169	1169	0
414	20240418	132300	7517403	1169	1169	1169	1169	0
415	20240418	132200	7517403	1169	1169	1169	1169	2
416	20240418	132100	7515065	1169	1169	1169	1169	0
417	20240418	132000	7515065	1169	1169	1169	1169	0
418	20240418	131900	7515065	1169	1169	1169	1169	0
419	20240418	131800	7515065	1169	1169	1169	1169	0
420	20240418	131700	7515065	1169	1169	1169	1169	0
421	20240418	131600	7515065	1169	1169	1169	1169	0
422	20240418	131500	7515065	1169	1169	1169	1169	0
423	20240418	131400	7515065	1169	1169	1169	1169	0
424	20240418	131300	7515065	1169	1169	1169	1169	0
425	20240418	131200	7515065	1169	1169	1169	1169	1
426	20240418	131100	7513896	1169	1169	1169	1169	0
427	20240418	131000	7513896	1169	1169	1169	1169	0
428	20240418	130900	7513896	1169	1169	1169	1169	360
429	20240418	130800	7093056	1169	1169	1169	1169	0
430	20240418	130700	7093056	1169	1169	1169	1169	0
431	20240418	130600	7093056	1169	1169	1169	1169	0
432	20240418	130500	7093056	1169	1169	1169	1169	0
433	20240418	130400	7093056	1169	1169	1169	1169	0
434	20240418	130300	7093056	1169	1169	1169	1169	0
435	20240418	130200	7093056	1169	1169	1169	1169	0
436	20240418	130100	7093056	1169	1169	1169	1169	0
437	20240418	130000	7093056	1169	1169	1169	1169	0
438	20240418	125900	7093056	1169	1169	1169	1169	0
439	20240418	125800	7093056	1169	1169	1169	1169	0
440	20240418	125700	7093056	1169	1169	1169	1169	0
441	20240418	125600	7093056	1169	1169	1169	1169	90
442	20240418	125500	6987846	1169	1169	1169	1169	2
443	20240418	125400	6985508	1169	1169	1169	1169	0
444	20240418	125300	6985508	1169	1169	1169	1169	1
445	20240418	125200	6984339	1169	1169	1169	1169	0
446	20240418	125100	6984339	1169	1169	1169	1169	0
447	20240418	125000	6984339	1169	1169	1169	1169	0
448	20240418	124900	6984339	1169	1169	1169	1169	0
449	20240418	124800	6984339	1169	1169	1169	1169	0
450	20240418	124700	6984339	1169	1169	1169	1169	0
451	20240418	124600	6984339	1169	1169	1169	1169	0
452	20240418	124500	6984339	1169	1169	1169	1169	0
453	20240418	124400	6984339	1169	1169	1169	1169	0
454	20240418	124300	6984339	1169	1169	1169	1169	108
455	20240418	124200	6858087	1169	1169	1169	1169	90
456	20240418	124100	6752877	1169	1169	1169	1169	0
457	20240418	124000	6752877	1169	1169	1169	1169	0
458	20240418	123900	6752877	1169	1169	1169	1169	0
459	20240418	123800	6752877	1169	1169	1169	1169	0
460	20240418	123700	6752877	1169	1169	1169	1169	0
461	20240418	123600	6752877	1169	1169	1169	1169	0
462	20240418	123500	6752877	1169	1169	1169	1169	90
463	20240418	123400	6647667	1169	1169	1169	1169	0
464	20240418	123300	6647667	1169	1169	1169	1169	0
465	20240418	123200	6647667	1169	1169	1169	1169	0
466	20240418	123100	6647667	1169	1169	1169	1169	0
467	20240418	123000	6647667	1169	1169	1169	1169	36
468	20240418	122900	6605583	1169	1169	1169	1169	0
469	20240418	122800	6605583	1169	1169	1169	1169	144
470	20240418	122700	6437247	1169	1168	1169	1168	252
471	20240418	122600	6142791	1159	1159	1159	1159	0
472	20240418	122500	6142791	1159	1159	1159	1159	0
473	20240418	122400	6142791	1159	1159	1159	1159	0
474	20240418	122300	6142791	1159	1159	1159	1159	0
475	20240418	122200	6142791	1159	1159	1159	1159	0
476	20240418	122100	6142791	1159	1159	1159	1159	0
477	20240418	122000	6142791	1159	1159	1159	1159	0
478	20240418	121900	6142791	1159	1159	1159	1159	0
479	20240418	121800	6142791	1159	1159	1159	1159	0
480	20240418	121700	6142791	1159	1159	1159	1159	0
481	20240418	121600	6142791	1159	1159	1159	1159	0
482	20240418	121500	6142791	1159	1159	1159	1159	0
483	20240418	121400	6142791	1159	1159	1159	1159	0
484	20240418	121300	6142791	1159	1159	1159	1159	0
485	20240418	121200	6142791	1159	1159	1159	1159	0
486	20240418	121100	6142791	1159	1159	1159	1159	81
487	20240418	121000	6048912	1159	1159	1159	1159	0
488	20240418	120900	6048912	1159	1159	1159	1159	0
489	20240418	120800	6048912	1159	1159	1159	1159	0
490	20240418	120700	6048912	1159	1159	1159	1159	0
491	20240418	120600	6048912	1159	1159	1159	1159	0
492	20240418	120500	6048912	1159	1159	1159	1159	0
493	20240418	120400	6048912	1159	1159	1159	1159	2
494	20240418	120300	6046594	1159	1159	1159	1159	0
495	20240418	120200	6046594	1159	1159	1159	1159	0
496	20240418	120100	6046594	1159	1159	1159	1159	0
497	20240418	120000	6046594	1159	1159	1159	1159	0
498	20240418	115900	6046594	1159	1159	1159	1159	8
499	20240418	115800	6037322	1159	1160	1160	1159	30
500	20240418	115700	6002550	1159	1159	1159	1159	0
501	20240418	115600	6002550	1159	1159	1159	1159	0
502	20240418	115500	6002550	1159	1159	1159	1159	0
503	20240418	115400	6002550	1159	1159	1159	1159	0
504	20240418	115300	6002550	1159	1159	1159	1159	0
505	20240418	115200	6002550	1159	1159	1159	1159	0
506	20240418	115100	6002550	1159	1159	1159	1159	0
507	20240418	115000	6002550	1159	1159	1159	1159	0
508	20240418	114900	6002550	1159	1159	1159	1159	0
509	20240418	114800	6002550	1159	1159	1159	1159	0
510	20240418	114700	6002550	1159	1159	1159	1159	0
511	20240418	114600	6002550	1159	1159	1159	1159	0
512	20240418	114500	6002550	1159	1159	1159	1159	0
513	20240418	114400	6002550	1159	1159	1159	1159	0
514	20240418	114300	6002550	1159	1159	1159	1159	0
515	20240418	114200	6002550	1159	1159	1159	1159	20
516	20240418	114100	5979370	1159	1159	1159	1159	50
517	20240418	114000	5921420	1159	1159	1159	1159	0
518	20240418	113900	5921420	1159	1159	1159	1159	743
519	20240418	113800	5060283	1159	1159	1159	1159	0
520	20240418	113700	5060283	1159	1159	1159	1159	0
521	20240418	113600	5060283	1159	1159	1159	1159	0
522	20240418	113500	5060283	1159	1159	1159	1159	0
523	20240418	113400	5060283	1159	1159	1159	1159	0
524	20240418	113300	5060283	1159	1159	1159	1159	0
525	20240418	113200	5060283	1159	1159	1159	1159	0
526	20240418	113100	5060283	1159	1159	1159	1159	0
527	20240418	113000	5060283	1159	1159	1159	1159	0
528	20240418	112900	5060283	1159	1159	1159	1159	0
529	20240418	112800	5060283	1159	1159	1159	1159	0
530	20240418	112700	5060283	1159	1159	1159	1159	0
531	20240418	112600	5060283	1159	1161	1161	1159	69
532	20240418	112500	4980279	1159	1159	1159	1159	0
533	20240418	112400	4980279	1159	1159	1159	1159	0
534	20240418	112300	4980279	1159	1159	1159	1159	0
535	20240418	112200	4980279	1159	1159	1159	1159	0
536	20240418	112100	4980279	1159	1159	1159	1159	0
537	20240418	112000	4980279	1159	1159	1159	1159	0
538	20240418	111900	4980279	1159	1159	1159	1159	0
539	20240418	111800	4980279	1159	1159	1159	1159	0
540	20240418	111700	4980279	1159	1159	1159	1159	0
541	20240418	111600	4980279	1159	1159	1159	1159	4
542	20240418	111500	4975643	1169	1169	1169	1169	0
543	20240418	111400	4975643	1169	1169	1169	1169	0
544	20240418	111300	4975643	1169	1169	1169	1169	94
545	20240418	111200	4865757	1170	1170	1170	1170	0
546	20240418	111100	4865757	1170	1170	1170	1170	0
547	20240418	111000	4865757	1170	1170	1170	1170	0
548	20240418	110900	4865757	1170	1169	1170	1169	1000
549	20240418	110800	3695895	1170	1170	1170	1170	0
550	20240418	110700	3695895	1170	1170	1170	1170	0
551	20240418	110600	3695895	1170	1170	1170	1170	0
552	20240418	110500	3695895	1170	1170	1170	1170	0
553	20240418	110400	3695895	1170	1170	1170	1170	0
554	20240418	110300	3695895	1170	1170	1170	1170	0
555	20240418	110200	3695895	1170	1170	1170	1170	0
556	20240418	110100	3695895	1170	1170	1170	1170	0
557	20240418	110000	3695895	1170	1170	1170	1170	0
558	20240418	105900	3695895	1170	1170	1170	1170	0
559	20240418	105800	3695895	1170	1170	1170	1170	0
560	20240418	105700	3695895	1170	1170	1170	1170	0
561	20240418	105600	3695895	1170	1170	1170	1170	24
562	20240418	105500	3667815	1170	1170	1170	1170	40
563	20240418	105400	3621015	1170	1170	1170	1170	0
564	20240418	105300	3621015	1170	1170	1170	1170	0
565	20240418	105200	3621015	1170	1170	1170	1170	0
566	20240418	105100	3621015	1170	1170	1170	1170	0
567	20240418	105000	3621015	1170	1170	1170	1170	0
568	20240418	104900	3621015	1170	1170	1170	1170	0
569	20240418	104800	3621015	1170	1170	1170	1170	1
570	20240418	104700	3619845	1170	1170	1170	1170	0
571	20240418	104600	3619845	1170	1170	1170	1170	0
572	20240418	104500	3619845	1170	1170	1170	1170	0
573	20240418	104400	3619845	1170	1170	1170	1170	0
574	20240418	104300	3619845	1170	1170	1170	1170	0
575	20240418	104200	3619845	1170	1170	1170	1170	0
576	20240418	104100	3619845	1170	1170	1170	1170	0
577	20240418	104000	3619845	1170	1170	1170	1170	0
578	20240418	103900	3619845	1170	1170	1170	1170	0
579	20240418	103800	3619845	1170	1170	1170	1170	0
580	20240418	103700	3619845	1170	1170	1170	1170	0
581	20240418	103600	3619845	1170	1170	1170	1170	0
582	20240418	103500	3619845	1170	1170	1170	1170	0
583	20240418	103400	3619845	1170	1170	1170	1170	0
584	20240418	103300	3619845	1170	1170	1170	1170	30
585	20240418	103200	3584745	1155	1155	1155	1155	0
586	20240418	103100	3584745	1155	1155	1155	1155	0
587	20240418	103000	3584745	1155	1155	1155	1155	0
588	20240418	102900	3584745	1155	1155	1155	1155	0
589	20240418	102800	3584745	1155	1155	1155	1155	0
590	20240418	102700	3584745	1155	1155	1155	1155	0
591	20240418	102600	3584745	1155	1155	1155	1155	0
592	20240418	102500	3584745	1155	1159	1159	1155	200
593	20240418	102400	3353476	1171	1171	1171	1171	0
594	20240418	102300	3353476	1171	1171	1171	1171	0
595	20240418	102200	3353476	1171	1171	1171	1171	0
596	20240418	102100	3353476	1171	1171	1171	1171	0
597	20240418	102000	3353476	1171	1171	1171	1171	0
598	20240418	101900	3353476	1171	1170	1171	1170	1000
599	20240418	101800	2182496	1172	1172	1172	1172	0
600	20240418	101700	2182496	1172	1171	1172	1171	38
601	20240418	101600	2137966	1173	1173	1173	1173	0
602	20240418	101500	2137966	1173	1173	1173	1173	0
603	20240418	101400	2137966	1173	1173	1173	1173	43
604	20240418	101300	2087527	1173	1173	1173	1173	0
605	20240418	101200	2087527	1173	1173	1173	1173	0
606	20240418	101100	2087527	1173	1173	1173	1173	0
607	20240418	101000	2087527	1173	1173	1173	1173	0
608	20240418	100900	2087527	1173	1173	1173	1173	0
609	20240418	100800	2087527	1173	1173	1173	1173	0
610	20240418	100700	2087527	1173	1173	1173	1173	0
611	20240418	100600	2087527	1173	1173	1173	1173	0
612	20240418	100500	2087527	1173	1173	1173	1173	0
613	20240418	100400	2087527	1173	1173	1173	1173	0
614	20240418	100300	2087527	1173	1173	1173	1173	0
615	20240418	100200	2087527	1173	1173	1173	1173	0
616	20240418	100100	2087527	1173	1173	1173	1173	0
617	20240418	100000	2087527	1173	1173	1173	1173	0
618	20240418	095900	2087527	1173	1173	1173	1173	0
619	20240418	095800	2087527	1173	1173	1173	1173	0
620	20240418	095700	2087527	1173	1173	1173	1173	0
621	20240418	095600	2087527	1173	1173	1173	1173	0
622	20240418	095500	2087527	1173	1173	1173	1173	0
623	20240418	095400	2087527	1173	1173	1173	1173	1
624	20240418	095300	2086354	1173	1173	1173	1173	0
625	20240418	095200	2086354	1173	1173	1173	1173	20
626	20240418	095100	2062894	1174	1174	1174	1174	0
627	20240418	095000	2062894	1174	1174	1174	1174	0
628	20240418	094900	2062894	1174	1174	1174	1174	0
629	20240418	094800	2062894	1174	1174	1174	1174	0
630	20240418	094700	2062894	1174	1174	1174	1174	0
631	20240418	094600	2062894	1174	1174	1174	1174	0
632	20240418	094500	2062894	1174	1174	1174	1174	0
633	20240418	094400	2062894	1174	1174	1174	1174	0
634	20240418	094300	2062894	1174	1174	1174	1174	0
635	20240418	094200	2062894	1174	1174	1174	1174	0
636	20240418	094100	2062894	1174	1174	1174	1174	0
637	20240418	094000	2062894	1174	1174	1174	1174	0
638	20240418	093900	2062894	1174	1174	1174	1174	1
639	20240418	093800	2061720	1151	1151	1151	1151	0
640	20240418	093700	2061720	1151	1151	1151	1151	0
641	20240418	093600	2061720	1151	1151	1151	1151	0
642	20240418	093500	2061720	1151	1151	1151	1151	0
643	20240418	093400	2061720	1151	1151	1151	1151	0
644	20240418	093300	2061720	1151	1151	1151	1151	0
645	20240418	093200	2061720	1151	1151	1151	1151	0
646	20240418	093100	2061720	1151	1151	1151	1151	545
647	20240418	093000	1434425	1151	1156	1156	1151	128
648	20240418	092900	1286607	1156	1156	1156	1156	28
649	20240418	092800	1254239	1161	1161	1161	1161	169
650	20240418	092700	1058030	1180	1180	1180	1180	1
651	20240418	092600	1056850	1180	1180	1180	1180	0
652	20240418	092500	1056850	1180	1180	1180	1180	0
653	20240418	092400	1056850	1180	1180	1180	1180	0
654	20240418	092300	1056850	1180	1180	1180	1180	0
655	20240418	092200	1056850	1180	1180	1180	1180	0
656	20240418	092100	1056850	1180	1180	1180	1180	0
657	20240418	092000	1056850	1180	1180	1180	1180	0
658	20240418	091900	1056850	1180	1180	1180	1180	0
659	20240418	091800	1056850	1180	1180	1180	1180	0
660	20240418	091700	1056850	1180	1180	1180	1180	0
661	20240418	091600	1056850	1180	1180	1180	1180	0
662	20240418	091500	1056850	1180	1180	1180	1180	0
663	20240418	091400	1056850	1180	1180	1180	1180	0
664	20240418	091300	1056850	1180	1180	1180	1180	0
665	20240418	091200	1056850	1180	1180	1180	1180	0
666	20240418	091100	1056850	1180	1180	1180	1180	0
667	20240418	091000	1056850	1180	1180	1180	1180	0
668	20240418	090900	1056850	1180	1180	1180	1180	0
669	20240418	090800	1056850	1180	1180	1180	1180	0
670	20240418	090700	1056850	1180	1180	1180	1180	0
671	20240418	090600	1056850	1180	1180	1180	1180	0
672	20240418	090500	1056850	1180	1180	1180	1180	0
673	20240418	090400	1056850	1180	1180	1180	1180	1
674	20240418	090300	1055670	1155	1155	1155	1155	0
675	20240418	090200	1055670	1155	1155	1155	1155	0
676	20240418	090100	1055670	1155	1155	1155	1155	0
677	20240418	090000	1055670	1155	1155	1155	1155	914