KissMeData/205500/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	203800	37163401	1574	1574	1574	1574	1510
3	20240424	203700	37163401	1574	1574	1574	1574	0
4	20240424	203600	37163401	1574	1574	1574	1574	0
5	20240424	203500	37163401	1574	1574	1574	1574	0
6	20240424	203400	37163401	1574	1574	1574	1574	0
7	20240424	203300	37163401	1574	1574	1574	1574	0
8	20240424	203200	37163401	1574	1574	1574	1574	0
9	20240424	203100	37163401	1574	1574	1574	1574	0
10	20240424	203000	37163401	1574	1574	1574	1574	0
11	20240424	202900	37163401	1574	1574	1574	1574	0
12	20240424	202800	37163401	1574	1574	1574	1574	0
13	20240424	202700	37163401	1574	1574	1574	1574	0
14	20240424	202600	37163401	1574	1574	1574	1574	0
15	20240424	202500	37163401	1574	1574	1574	1574	0
16	20240424	202400	37163401	1574	1574	1574	1574	0
17	20240424	202300	37163401	1574	1574	1574	1574	0
18	20240424	202200	37163401	1574	1574	1574	1574	0
19	20240424	202100	37163401	1574	1574	1574	1574	0
20	20240424	202000	37163401	1574	1574	1574	1574	0
21	20240424	201900	37163401	1574	1574	1574	1574	0
22	20240424	201800	37163401	1574	1574	1574	1574	0
23	20240424	201700	37163401	1574	1574	1574	1574	0
24	20240424	201600	37163401	1574	1574	1574	1574	0
25	20240424	201500	37163401	1574	1574	1574	1574	0
26	20240424	201400	37163401	1574	1574	1574	1574	0
27	20240424	201300	37163401	1574	1574	1574	1574	0
28	20240424	201200	37163401	1574	1574	1574	1574	0
29	20240424	201100	37163401	1574	1574	1574	1574	0
30	20240424	201000	37163401	1574	1574	1574	1574	0
31	20240424	200900	37163401	1574	1574	1574	1574	0
32	20240424	200800	37163401	1574	1574	1574	1574	1510
33	20240424	200700	37163401	1574	1574	1574	1574	0
34	20240424	200600	37163401	1574	1574	1574	1574	0
35	20240424	200500	37163401	1574	1574	1574	1574	0
36	20240424	200400	37163401	1574	1574	1574	1574	0
37	20240424	200300	37163401	1574	1574	1574	1574	0
38	20240424	200200	37163401	1574	1574	1574	1574	0
39	20240424	200100	37163401	1574	1574	1574	1574	0
40	20240424	200000	37163401	1574	1574	1574	1574	0
41	20240424	195900	37163401	1574	1574	1574	1574	0
42	20240424	195800	37163401	1574	1574	1574	1574	0
43	20240424	195700	37163401	1574	1574	1574	1574	0
44	20240424	195600	37163401	1574	1574	1574	1574	0
45	20240424	195500	37163401	1574	1574	1574	1574	0
46	20240424	195400	37163401	1574	1574	1574	1574	0
47	20240424	195300	37163401	1574	1574	1574	1574	0
48	20240424	195200	37163401	1574	1574	1574	1574	0
49	20240424	195100	37163401	1574	1574	1574	1574	0
50	20240424	195000	37163401	1574	1574	1574	1574	0
51	20240424	194900	37163401	1574	1574	1574	1574	0
52	20240424	194800	37163401	1574	1574	1574	1574	0
53	20240424	194700	37163401	1574	1574	1574	1574	0
54	20240424	194600	37163401	1574	1574	1574	1574	0
55	20240424	194500	37163401	1574	1574	1574	1574	0
56	20240424	194400	37163401	1574	1574	1574	1574	0
57	20240424	194300	37163401	1574	1574	1574	1574	0
58	20240424	194200	37163401	1574	1574	1574	1574	0
59	20240424	194100	37163401	1574	1574	1574	1574	0
60	20240424	194000	37163401	1574	1574	1574	1574	0
61	20240424	193900	37163401	1574	1574	1574	1574	0
62	20240424	193800	37163401	1574	1574	1574	1574	1510
63	20240424	193700	37163401	1574	1574	1574	1574	0
64	20240424	193600	37163401	1574	1574	1574	1574	0
65	20240424	193500	37163401	1574	1574	1574	1574	0
66	20240424	193400	37163401	1574	1574	1574	1574	0
67	20240424	193300	37163401	1574	1574	1574	1574	0
68	20240424	193200	37163401	1574	1574	1574	1574	0
69	20240424	193100	37163401	1574	1574	1574	1574	0
70	20240424	193000	37163401	1574	1574	1574	1574	0
71	20240424	192900	37163401	1574	1574	1574	1574	0
72	20240424	192800	37163401	1574	1574	1574	1574	0
73	20240424	192700	37163401	1574	1574	1574	1574	0
74	20240424	192600	37163401	1574	1574	1574	1574	0
75	20240424	192500	37163401	1574	1574	1574	1574	0
76	20240424	192400	37163401	1574	1574	1574	1574	0
77	20240424	192300	37163401	1574	1574	1574	1574	0
78	20240424	192200	37163401	1574	1574	1574	1574	0
79	20240424	192100	37163401	1574	1574	1574	1574	0
80	20240424	192000	37163401	1574	1574	1574	1574	0
81	20240424	191900	37163401	1574	1574	1574	1574	0
82	20240424	191800	37163401	1574	1574	1574	1574	0
83	20240424	191700	37163401	1574	1574	1574	1574	0
84	20240424	191600	37163401	1574	1574	1574	1574	0
85	20240424	191500	37163401	1574	1574	1574	1574	0
86	20240424	191400	37163401	1574	1574	1574	1574	0
87	20240424	191300	37163401	1574	1574	1574	1574	0
88	20240424	191200	37163401	1574	1574	1574	1574	0
89	20240424	191100	37163401	1574	1574	1574	1574	0
90	20240424	191000	37163401	1574	1574	1574	1574	0
91	20240424	190900	37163401	1574	1574	1574	1574	0
92	20240424	190800	37163401	1574	1574	1574	1574	1510
93	20240424	190700	37163401	1574	1574	1574	1574	0
94	20240424	190600	37163401	1574	1574	1574	1574	0
95	20240424	190500	37163401	1574	1574	1574	1574	0
96	20240424	190400	37163401	1574	1574	1574	1574	0
97	20240424	190300	37163401	1574	1574	1574	1574	0
98	20240424	190200	37163401	1574	1574	1574	1574	0
99	20240424	190100	37163401	1574	1574	1574	1574	0
100	20240424	190000	37163401	1574	1574	1574	1574	0
101	20240424	185900	37163401	1574	1574	1574	1574	0
102	20240424	185800	37163401	1574	1574	1574	1574	0
103	20240424	185700	37163401	1574	1574	1574	1574	0
104	20240424	185600	37163401	1574	1574	1574	1574	0
105	20240424	185500	37163401	1574	1574	1574	1574	0
106	20240424	185400	37163401	1574	1574	1574	1574	0
107	20240424	185300	37163401	1574	1574	1574	1574	0
108	20240424	185200	37163401	1574	1574	1574	1574	0
109	20240424	185100	37163401	1574	1574	1574	1574	0
110	20240424	185000	37163401	1574	1574	1574	1574	0
111	20240424	184900	37163401	1574	1574	1574	1574	0
112	20240424	184800	37163401	1574	1574	1574	1574	0
113	20240424	184700	37163401	1574	1574	1574	1574	0
114	20240424	184600	37163401	1574	1574	1574	1574	0
115	20240424	184500	37163401	1574	1574	1574	1574	0
116	20240424	184400	37163401	1574	1574	1574	1574	0
117	20240424	184300	37163401	1574	1574	1574	1574	0
118	20240424	184200	37163401	1574	1574	1574	1574	0
119	20240424	184100	37163401	1574	1574	1574	1574	0
120	20240424	184000	37163401	1574	1574	1574	1574	0
121	20240424	183900	37163401	1574	1574	1574	1574	0
122	20240424	183800	37163401	1574	1574	1574	1574	1510
123	20240424	183700	37163401	1574	1574	1574	1574	0
124	20240424	183600	37163401	1574	1574	1574	1574	0
125	20240424	183500	37163401	1574	1574	1574	1574	0
126	20240424	183400	37163401	1574	1574	1574	1574	0
127	20240424	183300	37163401	1574	1574	1574	1574	0
128	20240424	183200	37163401	1574	1574	1574	1574	0
129	20240424	183100	37163401	1574	1574	1574	1574	0
130	20240424	183000	37163401	1574	1574	1574	1574	0
131	20240424	182900	37163401	1574	1574	1574	1574	0
132	20240424	182800	37163401	1574	1574	1574	1574	0
133	20240424	182700	37163401	1574	1574	1574	1574	0
134	20240424	182600	37163401	1574	1574	1574	1574	0
135	20240424	182500	37163401	1574	1574	1574	1574	0
136	20240424	182400	37163401	1574	1574	1574	1574	0
137	20240424	182300	37163401	1574	1574	1574	1574	0
138	20240424	182200	37163401	1574	1574	1574	1574	0
139	20240424	182100	37163401	1574	1574	1574	1574	0
140	20240424	182000	37163401	1574	1574	1574	1574	0
141	20240424	181900	37163401	1574	1574	1574	1574	0
142	20240424	181800	37163401	1574	1574	1574	1574	0
143	20240424	181700	37163401	1574	1574	1574	1574	0
144	20240424	181600	37163401	1574	1574	1574	1574	0
145	20240424	181500	37163401	1574	1574	1574	1574	0
146	20240424	181400	37163401	1574	1574	1574	1574	0
147	20240424	181300	37163401	1574	1574	1574	1574	0
148	20240424	181200	37163401	1574	1574	1574	1574	0
149	20240424	181100	37163401	1574	1574	1574	1574	0
150	20240424	181000	37163401	1574	1574	1574	1574	0
151	20240424	180900	37163401	1574	1574	1574	1574	0
152	20240424	180800	37163401	1574	1574	1574	1574	1510
153	20240424	180700	37163401	1574	1574	1574	1574	0
154	20240424	180600	37163401	1574	1574	1574	1574	0
155	20240424	180500	37163401	1574	1574	1574	1574	0
156	20240424	180400	37163401	1574	1574	1574	1574	0
157	20240424	180300	37163401	1574	1574	1574	1574	0
158	20240424	180200	37163401	1574	1574	1574	1574	0
159	20240424	180100	37163401	1574	1574	1574	1574	0
160	20240424	180000	37163401	1574	1574	1574	1574	0
161	20240424	175900	37163401	1574	1574	1574	1574	0
162	20240424	175800	37163401	1574	1574	1574	1574	0
163	20240424	175700	37163401	1574	1574	1574	1574	0
164	20240424	175600	37163401	1574	1574	1574	1574	0
165	20240424	175500	37163401	1574	1574	1574	1574	0
166	20240424	175400	37163401	1574	1574	1574	1574	0
167	20240424	175300	37163401	1574	1574	1574	1574	0
168	20240424	175200	37163401	1574	1574	1574	1574	0
169	20240424	175100	37163401	1574	1574	1574	1574	0
170	20240424	175000	37163401	1574	1574	1574	1574	0
171	20240424	174900	37163401	1574	1574	1574	1574	0
172	20240424	174800	37163401	1574	1574	1574	1574	0
173	20240424	174700	37163401	1574	1574	1574	1574	0
174	20240424	174600	37163401	1574	1574	1574	1574	0
175	20240424	174500	37163401	1574	1574	1574	1574	0
176	20240424	174400	37163401	1574	1574	1574	1574	0
177	20240424	174300	37163401	1574	1574	1574	1574	0
178	20240424	174200	37163401	1574	1574	1574	1574	0
179	20240424	174100	37163401	1574	1574	1574	1574	0
180	20240424	174000	37163401	1574	1574	1574	1574	0
181	20240424	173900	37163401	1574	1574	1574	1574	0
182	20240424	173800	37163401	1574	1574	1574	1574	1510
183	20240424	173700	37163401	1574	1574	1574	1574	0
184	20240424	173600	37163401	1574	1574	1574	1574	0
185	20240424	173500	37163401	1574	1574	1574	1574	0
186	20240424	173400	37163401	1574	1574	1574	1574	0
187	20240424	173300	37163401	1574	1574	1574	1574	0
188	20240424	173200	37163401	1574	1574	1574	1574	0
189	20240424	173100	37163401	1574	1574	1574	1574	0
190	20240424	173000	37163401	1574	1574	1574	1574	0
191	20240424	172900	37163401	1574	1574	1574	1574	0
192	20240424	172800	37163401	1574	1574	1574	1574	0
193	20240424	172700	37163401	1574	1574	1574	1574	0
194	20240424	172600	37163401	1574	1574	1574	1574	0
195	20240424	172500	37163401	1574	1574	1574	1574	0
196	20240424	172400	37163401	1574	1574	1574	1574	0
197	20240424	172300	37163401	1574	1574	1574	1574	0
198	20240424	172200	37163401	1574	1574	1574	1574	0
199	20240424	172100	37163401	1574	1574	1574	1574	0
200	20240424	172000	37163401	1574	1574	1574	1574	0
201	20240424	171900	37163401	1574	1574	1574	1574	0
202	20240424	171800	37163401	1574	1574	1574	1574	0
203	20240424	171700	37163401	1574	1574	1574	1574	0
204	20240424	171600	37163401	1574	1574	1574	1574	0
205	20240424	171500	37163401	1574	1574	1574	1574	0
206	20240424	171400	37163401	1574	1574	1574	1574	0
207	20240424	171300	37163401	1574	1574	1574	1574	0
208	20240424	171200	37163401	1574	1574	1574	1574	0
209	20240424	171100	37163401	1574	1574	1574	1574	0
210	20240424	171000	37163401	1574	1574	1574	1574	0
211	20240424	170900	37163401	1574	1574	1574	1574	0
212	20240424	170800	37163401	1574	1574	1574	1574	1510
213	20240424	170700	37163401	1574	1574	1574	1574	0
214	20240424	170600	37163401	1574	1574	1574	1574	0
215	20240424	170500	37163401	1574	1574	1574	1574	0
216	20240424	170400	37163401	1574	1574	1574	1574	0
217	20240424	170300	37163401	1574	1574	1574	1574	0
218	20240424	170200	37163401	1574	1574	1574	1574	0
219	20240424	170100	37163401	1574	1574	1574	1574	0
220	20240424	170000	37163401	1574	1574	1574	1574	0
221	20240424	165900	37163401	1574	1574	1574	1574	0
222	20240424	165800	37163401	1574	1574	1574	1574	0
223	20240424	165700	37163401	1574	1574	1574	1574	0
224	20240424	165600	37163401	1574	1574	1574	1574	0
225	20240424	165500	37163401	1574	1574	1574	1574	0
226	20240424	165400	37163401	1574	1574	1574	1574	0
227	20240424	165300	37163401	1574	1574	1574	1574	0
228	20240424	165200	37163401	1574	1574	1574	1574	0
229	20240424	165100	37163401	1574	1574	1574	1574	0
230	20240424	165000	37163401	1574	1574	1574	1574	0
231	20240424	164900	37163401	1574	1574	1574	1574	0
232	20240424	164800	37163401	1574	1574	1574	1574	0
233	20240424	164700	37163401	1574	1574	1574	1574	0
234	20240424	164600	37163401	1574	1574	1574	1574	0
235	20240424	164500	37163401	1574	1574	1574	1574	0
236	20240424	164400	37163401	1574	1574	1574	1574	0
237	20240424	164300	37163401	1574	1574	1574	1574	0
238	20240424	164200	37163401	1574	1574	1574	1574	0
239	20240424	164100	37163401	1574	1574	1574	1574	0
240	20240424	164000	37163401	1574	1574	1574	1574	0
241	20240424	163900	37163401	1574	1574	1574	1574	0
242	20240424	163800	37163401	1574	1574	1574	1574	1510
243	20240424	163700	37163401	1574	1574	1574	1574	0
244	20240424	163600	37163401	1574	1574	1574	1574	0
245	20240424	163500	37163401	1574	1574	1574	1574	0
246	20240424	163400	37163401	1574	1574	1574	1574	0
247	20240424	163300	37163401	1574	1574	1574	1574	0
248	20240424	163200	37163401	1574	1574	1574	1574	0
249	20240424	163100	37163401	1574	1574	1574	1574	0
250	20240424	163000	37163401	1574	1574	1574	1574	0
251	20240424	162900	37163401	1574	1574	1574	1574	0
252	20240424	162800	37163401	1574	1574	1574	1574	0
253	20240424	162700	37163401	1574	1574	1574	1574	0
254	20240424	162600	37163401	1574	1574	1574	1574	0
255	20240424	162500	37163401	1574	1574	1574	1574	0
256	20240424	162400	37163401	1574	1574	1574	1574	0
257	20240424	162300	37163401	1574	1574	1574	1574	0
258	20240424	162200	37163401	1574	1574	1574	1574	0
259	20240424	162100	37163401	1574	1574	1574	1574	0
260	20240424	162000	37163401	1574	1574	1574	1574	0
261	20240424	161900	37163401	1574	1574	1574	1574	0
262	20240424	161800	37163401	1574	1574	1574	1574	0
263	20240424	161700	37163401	1574	1574	1574	1574	0
264	20240424	161600	37163401	1574	1574	1574	1574	0
265	20240424	161500	37163401	1574	1574	1574	1574	0
266	20240424	161400	37163401	1574	1574	1574	1574	0
267	20240424	161300	37163401	1574	1574	1574	1574	0
268	20240424	161200	37163401	1574	1574	1574	1574	0
269	20240424	161100	37163401	1574	1574	1574	1574	0
270	20240424	161000	37163401	1574	1574	1574	1574	0
271	20240424	160900	37163401	1574	1574	1574	1574	0
272	20240424	160800	37163401	1574	1574	1574	1574	1510
273	20240424	160700	37163401	1574	1574	1574	1574	0
274	20240424	160600	37163401	1574	1574	1574	1574	0
275	20240424	160500	37163401	1574	1574	1574	1574	0
276	20240424	160400	37163401	1574	1574	1574	1574	0
277	20240424	160300	37163401	1574	1574	1574	1574	0
278	20240424	160200	37163401	1574	1574	1574	1574	0
279	20240424	160100	37163401	1574	1574	1574	1574	0
280	20240424	160000	37163401	1574	1574	1574	1574	0
281	20240424	155900	37163401	1574	1574	1574	1574	0
282	20240424	155800	37163401	1574	1574	1574	1574	0
283	20240424	155700	37163401	1574	1574	1574	1574	0
284	20240424	155600	37163401	1574	1574	1574	1574	0
285	20240424	155500	37163401	1574	1574	1574	1574	0
286	20240424	155400	37163401	1574	1574	1574	1574	0
287	20240424	155300	37163401	1574	1574	1574	1574	0
288	20240424	155200	37163401	1574	1574	1574	1574	0
289	20240424	155100	37163401	1574	1574	1574	1574	0
290	20240424	155000	37163401	1574	1574	1574	1574	0
291	20240424	154900	37163401	1574	1574	1574	1574	0
292	20240424	154800	37163401	1574	1574	1574	1574	0
293	20240424	154700	37163401	1574	1574	1574	1574	0
294	20240424	154600	37163401	1574	1574	1574	1574	0
295	20240424	154500	37163401	1574	1574	1574	1574	0
296	20240424	154400	37163401	1574	1574	1574	1574	0
297	20240424	154300	37163401	1574	1574	1574	1574	0
298	20240424	154200	37163401	1574	1574	1574	1574	0
299	20240424	154100	37163401	1574	1574	1574	1574	0
300	20240424	154000	37163401	1574	1574	1574	1574	0
301	20240424	153900	37163401	1574	1574	1574	1574	0
302	20240424	153800	37163401	1574	1574	1574	1574	1510
303	20240424	153700	37163401	1574	1574	1574	1574	0
304	20240424	153600	37163401	1574	1574	1574	1574	0
305	20240424	153500	37163401	1574	1574	1574	1574	0
306	20240424	153400	37163401	1574	1574	1574	1574	0
307	20240424	153300	37163401	1574	1574	1574	1574	0
308	20240424	153200	37163401	1574	1574	1574	1574	0
309	20240424	153100	37163401	1574	1574	1574	1574	0
310	20240424	153000	37163401	1574	1574	1574	1574	1510
311	20240424	152900	34786661	1580	1580	1580	1580	0
312	20240424	152800	34786661	1580	1580	1580	1580	0
313	20240424	152700	34786661	1580	1580	1580	1580	0
314	20240424	152600	34786661	1580	1580	1580	1580	0
315	20240424	152500	34786661	1580	1580	1580	1580	0
316	20240424	152400	34786661	1580	1580	1580	1580	0
317	20240424	152300	34786661	1580	1580	1580	1580	0
318	20240424	152200	34786661	1580	1580	1580	1580	0
319	20240424	152100	34786661	1580	1580	1580	1580	0
320	20240424	152000	34786661	1580	1580	1580	1580	0
321	20240424	151900	34786661	1580	1580	1580	1580	304
322	20240424	151800	34306341	1580	1580	1580	1580	0
323	20240424	151700	34306341	1580	1581	1583	1580	186
324	20240424	151600	34012343	1580	1580	1580	1580	4
325	20240424	151500	34006023	1580	1581	1581	1580	47
326	20240424	151400	33931743	1583	1583	1583	1583	0
327	20240424	151300	33931743	1583	1583	1583	1583	0
328	20240424	151200	33931743	1583	1583	1583	1583	0
329	20240424	151100	33931743	1583	1583	1583	1583	0
330	20240424	151000	33931743	1583	1583	1583	1583	0
331	20240424	150900	33931743	1583	1583	1583	1583	1
332	20240424	150800	33930160	1584	1584	1584	1584	0
333	20240424	150700	33930160	1584	1584	1584	1584	0
334	20240424	150600	33930160	1584	1584	1584	1584	0
335	20240424	150500	33930160	1584	1584	1584	1584	0
336	20240424	150400	33930160	1584	1584	1584	1584	0
337	20240424	150300	33930160	1584	1584	1584	1584	0
338	20240424	150200	33930160	1584	1584	1584	1584	0
339	20240424	150100	33930160	1584	1584	1584	1584	0
340	20240424	150000	33930160	1584	1584	1584	1584	0
341	20240424	145900	33930160	1584	1584	1584	1584	0
342	20240424	145800	33930160	1584	1584	1584	1584	0
343	20240424	145700	33930160	1584	1584	1584	1584	0
344	20240424	145600	33930160	1584	1584	1584	1584	0
345	20240424	145500	33930160	1584	1584	1584	1584	0
346	20240424	145400	33930160	1584	1584	1584	1584	0
347	20240424	145300	33930160	1584	1584	1584	1584	0
348	20240424	145200	33930160	1584	1584	1584	1584	0
349	20240424	145100	33930160	1584	1584	1584	1584	0
350	20240424	145000	33930160	1584	1584	1584	1584	0
351	20240424	144900	33930160	1584	1584	1584	1584	0
352	20240424	144800	33930160	1584	1584	1584	1584	0
353	20240424	144700	33930160	1584	1584	1584	1584	0
354	20240424	144600	33930160	1584	1584	1584	1584	0
355	20240424	144500	33930160	1584	1584	1584	1584	0
356	20240424	144400	33930160	1584	1584	1584	1584	0
357	20240424	144300	33930160	1584	1584	1584	1584	1
358	20240424	144200	33928576	1567	1577	1577	1567	1179
359	20240424	144100	32078783	1577	1577	1577	1577	0
360	20240424	144000	32078783	1577	1577	1577	1577	61
361	20240424	143900	31982586	1584	1584	1584	1584	0
362	20240424	143800	31982586	1584	1582	1584	1580	58
363	20240424	143700	31890897	1585	1585	1585	1585	0
364	20240424	143600	31890897	1585	1585	1585	1585	0
365	20240424	143500	31890897	1585	1583	1585	1583	11
366	20240424	143400	31873477	1580	1580	1580	1580	0
367	20240424	143300	31873477	1580	1585	1585	1580	78
368	20240424	143200	31750225	1586	1586	1586	1586	100
369	20240424	143100	31591625	1586	1586	1586	1586	0
370	20240424	143000	31591625	1586	1586	1586	1586	0
371	20240424	142900	31591625	1586	1577	1586	1577	717
372	20240424	142800	30457056	1574	1568	1577	1568	1100
373	20240424	142700	28723280	1577	1562	1577	1562	113
374	20240424	142600	28545274	1567	1567	1567	1567	7283
375	20240424	142500	17132813	1567	1567	1567	1567	0
376	20240424	142400	17132813	1567	1567	1567	1567	0
377	20240424	142300	17132813	1567	1567	1567	1567	1462
378	20240424	142200	14841859	1567	1567	1567	1567	0
379	20240424	142100	14841859	1567	1567	1567	1567	0
380	20240424	142000	14841859	1567	1567	1567	1567	0
381	20240424	141900	14841859	1567	1567	1567	1567	0
382	20240424	141800	14841859	1567	1567	1567	1567	0
383	20240424	141700	14841859	1567	1567	1567	1567	0
384	20240424	141600	14841859	1567	1567	1567	1567	0
385	20240424	141500	14841859	1567	1567	1567	1567	0
386	20240424	141400	14841859	1567	1562	1567	1562	21
387	20240424	141300	14808997	1562	1565	1567	1562	2009
388	20240424	141200	11661065	1559	1559	1559	1559	0
389	20240424	141100	11661065	1559	1559	1559	1559	0
390	20240424	141000	11661065	1559	1559	1559	1559	0
391	20240424	140900	11661065	1559	1559	1559	1559	0
392	20240424	140800	11661065	1559	1559	1559	1559	0
393	20240424	140700	11661065	1559	1559	1559	1559	0
394	20240424	140600	11661065	1559	1559	1559	1559	0
395	20240424	140500	11661065	1559	1559	1559	1559	0
396	20240424	140400	11661065	1559	1559	1559	1559	0
397	20240424	140300	11661065	1559	1559	1559	1559	0
398	20240424	140200	11661065	1559	1559	1559	1559	7
399	20240424	140100	11650152	1565	1565	1565	1565	0
400	20240424	140000	11650152	1565	1565	1565	1565	2
401	20240424	135900	11647022	1555	1562	1562	1555	1500
402	20240424	135800	9310093	1566	1566	1566	1566	4
403	20240424	135700	9303829	1562	1562	1562	1562	0
404	20240424	135600	9303829	1562	1562	1562	1562	9
405	20240424	135500	9289771	1566	1566	1566	1566	0
406	20240424	135400	9289771	1566	1566	1566	1566	0
407	20240424	135300	9289771	1566	1566	1566	1566	0
408	20240424	135200	9289771	1566	1560	1566	1560	149
409	20240424	135100	9057319	1566	1566	1566	1566	2
410	20240424	135000	9054187	1566	1566	1566	1561	8
411	20240424	134900	9041679	1566	1567	1567	1566	4
412	20240424	134800	9035413	1567	1567	1567	1567	0
413	20240424	134700	9035413	1567	1567	1567	1567	0
414	20240424	134600	9035413	1567	1567	1567	1567	0
415	20240424	134500	9035413	1567	1567	1567	1567	1
416	20240424	134400	9033846	1561	1561	1561	1561	0
417	20240424	134300	9033846	1561	1561	1561	1561	0
418	20240424	134200	9033846	1561	1561	1561	1561	0
419	20240424	134100	9033846	1561	1567	1567	1561	1298
420	20240424	134000	6999946	1567	1567	1567	1567	0
421	20240424	133900	6999946	1567	1567	1567	1567	0
422	20240424	133800	6999946	1567	1567	1567	1567	0
423	20240424	133700	6999946	1567	1567	1567	1567	0
424	20240424	133600	6999946	1567	1567	1567	1567	0
425	20240424	133500	6999946	1567	1567	1567	1567	0
426	20240424	133400	6999946	1567	1567	1567	1567	0
427	20240424	133300	6999946	1567	1567	1567	1567	0
428	20240424	133200	6999946	1567	1567	1567	1567	0
429	20240424	133100	6999946	1567	1567	1567	1567	0
430	20240424	133000	6999946	1567	1567	1567	1567	0
431	20240424	132900	6999946	1567	1567	1567	1567	3
432	20240424	132800	6995245	1567	1567	1567	1567	10
433	20240424	132700	6979575	1567	1567	1567	1567	0
434	20240424	132600	6979575	1567	1567	1567	1567	0
435	20240424	132500	6979575	1567	1567	1567	1567	0
436	20240424	132400	6979575	1567	1567	1567	1567	0
437	20240424	132300	6979575	1567	1567	1567	1567	0
438	20240424	132200	6979575	1567	1567	1567	1567	0
439	20240424	132100	6979575	1567	1567	1567	1567	0
440	20240424	132000	6979575	1567	1567	1567	1567	0
441	20240424	131900	6979575	1567	1567	1567	1567	1
442	20240424	131800	6978008	1566	1566	1566	1566	0
443	20240424	131700	6978008	1566	1566	1566	1566	0
444	20240424	131600	6978008	1566	1566	1566	1566	258
445	20240424	131500	6573980	1566	1566	1566	1566	0
446	20240424	131400	6573980	1566	1566	1566	1566	1
447	20240424	131300	6572414	1566	1566	1566	1566	0
448	20240424	131200	6572414	1566	1566	1566	1566	0
449	20240424	131100	6572414	1566	1566	1566	1566	0
450	20240424	131000	6572414	1566	1566	1566	1566	0
451	20240424	130900	6572414	1566	1566	1566	1566	0
452	20240424	130800	6572414	1566	1566	1566	1566	166
453	20240424	130700	6312458	1566	1566	1566	1566	0
454	20240424	130600	6312458	1566	1566	1566	1566	0
455	20240424	130500	6312458	1566	1566	1566	1566	0
456	20240424	130400	6312458	1566	1566	1566	1566	0
457	20240424	130300	6312458	1566	1566	1566	1566	0
458	20240424	130200	6312458	1566	1566	1566	1566	0
459	20240424	130100	6312458	1566	1566	1566	1566	0
460	20240424	130000	6312458	1566	1566	1566	1566	1
461	20240424	125900	6310892	1559	1559	1559	1559	0
462	20240424	125800	6310892	1559	1559	1559	1559	1
463	20240424	125700	6309333	1566	1566	1566	1566	0
464	20240424	125600	6309333	1566	1566	1566	1566	0
465	20240424	125500	6309333	1566	1566	1566	1566	0
466	20240424	125400	6309333	1566	1566	1566	1566	0
467	20240424	125300	6309333	1566	1566	1566	1566	0
468	20240424	125200	6309333	1566	1566	1566	1566	0
469	20240424	125100	6309333	1566	1566	1566	1566	0
470	20240424	125000	6309333	1566	1566	1566	1566	0
471	20240424	124900	6309333	1566	1566	1566	1566	0
472	20240424	124800	6309333	1566	1566	1566	1566	0
473	20240424	124700	6309333	1566	1561	1566	1558	376
474	20240424	124600	5723202	1566	1566	1566	1566	0
475	20240424	124500	5723202	1566	1566	1566	1566	0
476	20240424	124400	5723202	1566	1566	1566	1566	0
477	20240424	124300	5723202	1566	1566	1566	1566	0
478	20240424	124200	5723202	1566	1566	1566	1566	0
479	20240424	124100	5723202	1566	1566	1566	1566	0
480	20240424	124000	5723202	1566	1566	1566	1566	1
481	20240424	123900	5721636	1559	1559	1559	1559	0
482	20240424	123800	5721636	1559	1559	1559	1559	0
483	20240424	123700	5721636	1559	1565	1565	1559	347
484	20240424	123600	5179787	1566	1566	1566	1566	0
485	20240424	123500	5179787	1566	1566	1566	1566	0
486	20240424	123400	5179787	1566	1566	1566	1566	0
487	20240424	123300	5179787	1566	1566	1566	1566	0
488	20240424	123200	5179787	1566	1566	1566	1566	0
489	20240424	123100	5179787	1566	1566	1566	1566	0
490	20240424	123000	5179787	1566	1566	1566	1566	0
491	20240424	122900	5179787	1566	1566	1566	1566	0
492	20240424	122800	5179787	1566	1566	1566	1566	0
493	20240424	122700	5179787	1566	1566	1566	1566	0
494	20240424	122600	5179787	1566	1566	1566	1566	0
495	20240424	122500	5179787	1566	1566	1566	1566	0
496	20240424	122400	5179787	1566	1566	1566	1566	0
497	20240424	122300	5179787	1566	1566	1566	1566	0
498	20240424	122200	5179787	1566	1566	1566	1566	0
499	20240424	122100	5179787	1566	1566	1566	1566	5
500	20240424	122000	5171957	1566	1566	1566	1566	0
501	20240424	121900	5171957	1566	1566	1566	1566	1
502	20240424	121800	5170391	1567	1567	1567	1567	0
503	20240424	121700	5170391	1567	1567	1567	1567	0
504	20240424	121600	5170391	1567	1567	1567	1567	100
505	20240424	121500	5013691	1567	1567	1567	1567	4
506	20240424	121400	5007423	1567	1567	1567	1567	0
507	20240424	121300	5007423	1567	1567	1567	1567	0
508	20240424	121200	5007423	1567	1567	1567	1567	0
509	20240424	121100	5007423	1567	1567	1567	1567	0
510	20240424	121000	5007423	1567	1567	1567	1567	0
511	20240424	120900	5007423	1567	1567	1567	1567	0
512	20240424	120800	5007423	1567	1567	1567	1567	0
513	20240424	120700	5007423	1567	1567	1567	1567	0
514	20240424	120600	5007423	1567	1567	1567	1567	0
515	20240424	120500	5007423	1567	1567	1567	1567	0
516	20240424	120400	5007423	1567	1567	1567	1567	0
517	20240424	120300	5007423	1567	1567	1567	1567	0
518	20240424	120200	5007423	1567	1567	1567	1567	0
519	20240424	120100	5007423	1567	1567	1567	1567	0
520	20240424	120000	5007423	1567	1567	1567	1567	0
521	20240424	115900	5007423	1567	1567	1567	1567	0
522	20240424	115800	5007423	1567	1567	1567	1567	0
523	20240424	115700	5007423	1567	1567	1567	1567	0
524	20240424	115600	5007423	1567	1567	1567	1567	0
525	20240424	115500	5007423	1567	1567	1567	1567	0
526	20240424	115400	5007423	1567	1567	1567	1567	0
527	20240424	115300	5007423	1567	1567	1567	1567	0
528	20240424	115200	5007423	1567	1567	1567	1567	0
529	20240424	115100	5007423	1567	1567	1567	1567	2
530	20240424	115000	5004289	1567	1567	1567	1567	1
531	20240424	114900	5002722	1567	1567	1567	1567	0
532	20240424	114800	5002722	1567	1567	1567	1567	0
533	20240424	114700	5002722	1567	1567	1567	1567	0
534	20240424	114600	5002722	1567	1567	1567	1567	0
535	20240424	114500	5002722	1567	1567	1567	1567	0
536	20240424	114400	5002722	1567	1567	1567	1567	0
537	20240424	114300	5002722	1567	1567	1567	1567	0
538	20240424	114200	5002722	1567	1567	1567	1567	0
539	20240424	114100	5002722	1567	1567	1567	1567	0
540	20240424	114000	5002722	1567	1567	1567	1567	0
541	20240424	113900	5002722	1567	1567	1567	1567	0
542	20240424	113800	5002722	1567	1567	1567	1567	0
543	20240424	113700	5002722	1567	1567	1567	1567	0
544	20240424	113600	5002722	1567	1567	1567	1567	0
545	20240424	113500	5002722	1567	1567	1567	1567	0
546	20240424	113400	5002722	1567	1567	1567	1567	1
547	20240424	113300	5001155	1567	1567	1567	1567	0
548	20240424	113200	5001155	1567	1567	1567	1567	0
549	20240424	113100	5001155	1567	1567	1567	1567	0
550	20240424	113000	5001155	1567	1567	1567	1567	300
551	20240424	112900	4531055	1567	1567	1567	1567	0
552	20240424	112800	4531055	1567	1567	1567	1567	0
553	20240424	112700	4531055	1567	1567	1567	1567	0
554	20240424	112600	4531055	1567	1567	1567	1567	0
555	20240424	112500	4531055	1567	1567	1567	1567	0
556	20240424	112400	4531055	1567	1567	1567	1567	0
557	20240424	112300	4531055	1567	1567	1567	1567	0
558	20240424	112200	4531055	1567	1567	1567	1567	0
559	20240424	112100	4531055	1567	1567	1567	1567	0
560	20240424	112000	4531055	1567	1567	1567	1567	0
561	20240424	111900	4531055	1567	1567	1567	1567	25
562	20240424	111800	4491880	1567	1567	1567	1567	0
563	20240424	111700	4491880	1567	1567	1567	1567	0
564	20240424	111600	4491880	1567	1567	1567	1567	0
565	20240424	111500	4491880	1567	1567	1567	1567	0
566	20240424	111400	4491880	1567	1567	1567	1567	0
567	20240424	111300	4491880	1567	1567	1567	1567	0
568	20240424	111200	4491880	1567	1567	1567	1567	0
569	20240424	111100	4491880	1567	1567	1567	1567	0
570	20240424	111000	4491880	1567	1567	1567	1567	0
571	20240424	110900	4491880	1567	1567	1567	1567	0
572	20240424	110800	4491880	1567	1567	1567	1567	0
573	20240424	110700	4491880	1567	1567	1567	1567	0
574	20240424	110600	4491880	1567	1567	1567	1567	0
575	20240424	110500	4491880	1567	1567	1567	1567	0
576	20240424	110400	4491880	1567	1567	1567	1567	0
577	20240424	110300	4491880	1567	1567	1567	1567	0
578	20240424	110200	4491880	1567	1567	1567	1567	0
579	20240424	110100	4491880	1567	1567	1567	1567	1
580	20240424	110000	4490313	1562	1562	1562	1562	0
581	20240424	105900	4490313	1562	1562	1562	1562	0
582	20240424	105800	4490313	1562	1562	1562	1562	0
583	20240424	105700	4490313	1562	1562	1562	1562	0
584	20240424	105600	4490313	1562	1562	1562	1562	0
585	20240424	105500	4490313	1562	1562	1562	1562	0
586	20240424	105400	4490313	1562	1562	1562	1562	0
587	20240424	105300	4490313	1562	1562	1562	1562	0
588	20240424	105200	4490313	1562	1562	1562	1562	0
589	20240424	105100	4490313	1562	1562	1562	1562	0
590	20240424	105000	4490313	1562	1562	1562	1562	73
591	20240424	104900	4376287	1562	1562	1562	1562	0
592	20240424	104800	4376287	1562	1562	1562	1562	0
593	20240424	104700	4376287	1562	1562	1562	1562	27
594	20240424	104600	4334113	1562	1562	1562	1562	98
595	20240424	104500	4181037	1562	1562	1562	1562	0
596	20240424	104400	4181037	1562	1563	1563	1562	81
597	20240424	104300	4054504	1562	1562	1562	1562	0
598	20240424	104200	4054504	1562	1562	1562	1562	0
599	20240424	104100	4054504	1562	1562	1562	1562	0
600	20240424	104000	4054504	1562	1562	1562	1562	0
601	20240424	103900	4054504	1562	1562	1562	1562	0
602	20240424	103800	4054504	1562	1563	1563	1562	2
603	20240424	103700	4051379	1563	1563	1563	1563	0
604	20240424	103600	4051379	1563	1563	1563	1563	0
605	20240424	103500	4051379	1563	1563	1563	1563	0
606	20240424	103400	4051379	1563	1563	1563	1563	0
607	20240424	103300	4051379	1563	1563	1563	1563	0
608	20240424	103200	4051379	1563	1563	1563	1563	0
609	20240424	103100	4051379	1563	1563	1563	1563	0
610	20240424	103000	4051379	1563	1563	1563	1563	155
611	20240424	102900	3809114	1562	1562	1562	1562	0
612	20240424	102800	3809114	1562	1562	1562	1562	0
613	20240424	102700	3809114	1562	1562	1562	1562	47
614	20240424	102600	3735700	1563	1564	1564	1563	63
615	20240424	102500	3637225	1565	1565	1565	1565	0
616	20240424	102400	3637225	1565	1565	1565	1565	0
617	20240424	102300	3637225	1565	1565	1565	1565	0
618	20240424	102200	3637225	1565	1565	1565	1565	100
619	20240424	102100	3480725	1565	1565	1565	1565	8
620	20240424	102000	3468205	1565	1565	1565	1565	0
621	20240424	101900	3468205	1565	1565	1565	1565	0
622	20240424	101800	3468205	1565	1565	1565	1565	0
623	20240424	101700	3468205	1565	1565	1565	1565	0
624	20240424	101600	3468205	1565	1565	1565	1565	5
625	20240424	101500	3460380	1565	1565	1565	1565	1
626	20240424	101400	3458815	1565	1565	1565	1565	0
627	20240424	101300	3458815	1565	1565	1565	1565	2
628	20240424	101200	3455685	1565	1565	1565	1565	0
629	20240424	101100	3455685	1565	1565	1565	1565	5
630	20240424	101000	3447860	1565	1565	1565	1565	200
631	20240424	100900	3134860	1566	1566	1566	1566	0
632	20240424	100800	3134860	1566	1566	1566	1566	0
633	20240424	100700	3134860	1566	1566	1566	1566	0
634	20240424	100600	3134860	1566	1566	1566	1566	0
635	20240424	100500	3134860	1566	1566	1566	1566	11
636	20240424	100400	3117634	1566	1566	1566	1566	0
637	20240424	100300	3117634	1566	1566	1566	1566	42
638	20240424	100200	3051862	1566	1566	1566	1566	194
639	20240424	100100	2748058	1566	1566	1566	1566	0
640	20240424	100000	2748058	1566	1566	1566	1566	0
641	20240424	095900	2748058	1566	1566	1566	1566	0
642	20240424	095800	2748058	1566	1566	1566	1566	0
643	20240424	095700	2748058	1566	1566	1566	1566	1
644	20240424	095600	2746492	1566	1566	1566	1566	17
645	20240424	095500	2719870	1566	1566	1566	1566	0
646	20240424	095400	2719870	1566	1566	1566	1566	0
647	20240424	095300	2719870	1566	1566	1566	1566	0
648	20240424	095200	2719870	1566	1566	1566	1566	0
649	20240424	095100	2719870	1566	1566	1566	1566	0
650	20240424	095000	2719870	1566	1566	1566	1566	0
651	20240424	094900	2719870	1566	1566	1566	1566	0
652	20240424	094800	2719870	1566	1566	1566	1566	0
653	20240424	094700	2719870	1566	1566	1566	1566	13
654	20240424	094600	2699512	1566	1566	1566	1566	13
655	20240424	094500	2679154	1566	1566	1566	1566	47
656	20240424	094400	2605552	1567	1567	1567	1567	9
657	20240424	094300	2591449	1569	1572	1572	1569	21
658	20240424	094200	2558443	1572	1572	1572	1572	1
659	20240424	094100	2556871	1577	1577	1577	1577	50
660	20240424	094000	2478021	1577	1577	1577	1577	2
661	20240424	093900	2474867	1577	1577	1577	1577	0
662	20240424	093800	2474867	1577	1577	1577	1577	0
663	20240424	093700	2474867	1577	1577	1577	1577	10
664	20240424	093600	2459097	1583	1583	1583	1583	0
665	20240424	093500	2459097	1583	1583	1583	1583	0
666	20240424	093400	2459097	1583	1583	1583	1583	0
667	20240424	093300	2459097	1583	1583	1583	1583	0
668	20240424	093200	2459097	1583	1583	1583	1583	0
669	20240424	093100	2459097	1583	1583	1583	1583	550
670	20240424	093000	1588447	1588	1588	1588	1588	1
671	20240424	092900	1586859	1583	1583	1583	1583	511
672	20240424	092800	777946	1588	1588	1588	1588	95
673	20240424	092700	627086	1588	1588	1588	1588	20
674	20240424	092600	595326	1588	1588	1588	1588	1
675	20240424	092500	593738	1590	1590	1590	1590	0
676	20240424	092400	593738	1590	1590	1590	1590	0
677	20240424	092300	593738	1590	1590	1590	1590	0
678	20240424	092200	593738	1590	1590	1590	1590	0
679	20240424	092100	593738	1590	1590	1590	1590	0
680	20240424	092000	593738	1590	1590	1590	1590	5
681	20240424	091900	585788	1589	1589	1589	1589	0
682	20240424	091800	585788	1589	1589	1589	1589	5
683	20240424	091700	577843	1589	1589	1589	1589	1
684	20240424	091600	576254	1600	1600	1600	1600	0
685	20240424	091500	576254	1600	1600	1600	1600	0
686	20240424	091400	576254	1600	1600	1600	1600	0
687	20240424	091300	576254	1600	1600	1600	1600	0
688	20240424	091200	576254	1600	1600	1600	1600	0
689	20240424	091100	576254	1600	1600	1600	1600	0
690	20240424	091000	576254	1600	1600	1600	1600	0
691	20240424	090900	576254	1600	1585	1600	1550	151
692	20240424	090800	340459	1605	1605	1605	1605	0
693	20240424	090700	340459	1605	1605	1605	1605	0
694	20240424	090600	340459	1605	1606	1606	1605	187
695	20240424	090500	40138	1606	1606	1606	1606	0
696	20240424	090400	40138	1606	1606	1606	1606	20
697	20240424	090300	8018	1608	1608	1608	1608	0
698	20240424	090200	8018	1608	1608	1608	1608	1
699	20240424	090100	6410	1609	1610	1610	1594	3
700	20240424	090000	1597	1597	1597	1597	1597	1