KissMeData/065530/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	194300	47768334	1883	1883	1883	1883	977
3	20240424	194200	47768334	1883	1883	1883	1883	0
4	20240424	194100	47768334	1883	1883	1883	1883	0
5	20240424	194000	47768334	1883	1883	1883	1883	0
6	20240424	193900	47768334	1883	1883	1883	1883	0
7	20240424	193800	47768334	1883	1883	1883	1883	0
8	20240424	193700	47768334	1883	1883	1883	1883	0
9	20240424	193600	47768334	1883	1883	1883	1883	0
10	20240424	193500	47768334	1883	1883	1883	1883	0
11	20240424	193400	47768334	1883	1883	1883	1883	0
12	20240424	193300	47768334	1883	1883	1883	1883	0
13	20240424	193200	47768334	1883	1883	1883	1883	0
14	20240424	193100	47768334	1883	1883	1883	1883	0
15	20240424	193000	47768334	1883	1883	1883	1883	0
16	20240424	192900	47768334	1883	1883	1883	1883	0
17	20240424	192800	47768334	1883	1883	1883	1883	0
18	20240424	192700	47768334	1883	1883	1883	1883	0
19	20240424	192600	47768334	1883	1883	1883	1883	0
20	20240424	192500	47768334	1883	1883	1883	1883	0
21	20240424	192400	47768334	1883	1883	1883	1883	0
22	20240424	192300	47768334	1883	1883	1883	1883	0
23	20240424	192200	47768334	1883	1883	1883	1883	0
24	20240424	192100	47768334	1883	1883	1883	1883	0
25	20240424	192000	47768334	1883	1883	1883	1883	0
26	20240424	191900	47768334	1883	1883	1883	1883	0
27	20240424	191800	47768334	1883	1883	1883	1883	0
28	20240424	191700	47768334	1883	1883	1883	1883	0
29	20240424	191600	47768334	1883	1883	1883	1883	0
30	20240424	191500	47768334	1883	1883	1883	1883	0
31	20240424	191400	47768334	1883	1883	1883	1883	0
32	20240424	191300	47768334	1883	1883	1883	1883	977
33	20240424	191200	47768334	1883	1883	1883	1883	0
34	20240424	191100	47768334	1883	1883	1883	1883	0
35	20240424	191000	47768334	1883	1883	1883	1883	0
36	20240424	190900	47768334	1883	1883	1883	1883	0
37	20240424	190800	47768334	1883	1883	1883	1883	0
38	20240424	190700	47768334	1883	1883	1883	1883	0
39	20240424	190600	47768334	1883	1883	1883	1883	0
40	20240424	190500	47768334	1883	1883	1883	1883	0
41	20240424	190400	47768334	1883	1883	1883	1883	0
42	20240424	190300	47768334	1883	1883	1883	1883	0
43	20240424	190200	47768334	1883	1883	1883	1883	0
44	20240424	190100	47768334	1883	1883	1883	1883	0
45	20240424	190000	47768334	1883	1883	1883	1883	0
46	20240424	185900	47768334	1883	1883	1883	1883	0
47	20240424	185800	47768334	1883	1883	1883	1883	0
48	20240424	185700	47768334	1883	1883	1883	1883	0
49	20240424	185600	47768334	1883	1883	1883	1883	0
50	20240424	185500	47768334	1883	1883	1883	1883	0
51	20240424	185400	47768334	1883	1883	1883	1883	0
52	20240424	185300	47768334	1883	1883	1883	1883	0
53	20240424	185200	47768334	1883	1883	1883	1883	0
54	20240424	185100	47768334	1883	1883	1883	1883	0
55	20240424	185000	47768334	1883	1883	1883	1883	0
56	20240424	184900	47768334	1883	1883	1883	1883	0
57	20240424	184800	47768334	1883	1883	1883	1883	0
58	20240424	184700	47768334	1883	1883	1883	1883	0
59	20240424	184600	47768334	1883	1883	1883	1883	0
60	20240424	184500	47768334	1883	1883	1883	1883	0
61	20240424	184400	47768334	1883	1883	1883	1883	0
62	20240424	184300	47768334	1883	1883	1883	1883	977
63	20240424	184200	47768334	1883	1883	1883	1883	0
64	20240424	184100	47768334	1883	1883	1883	1883	0
65	20240424	184000	47768334	1883	1883	1883	1883	0
66	20240424	183900	47768334	1883	1883	1883	1883	0
67	20240424	183800	47768334	1883	1883	1883	1883	0
68	20240424	183700	47768334	1883	1883	1883	1883	0
69	20240424	183600	47768334	1883	1883	1883	1883	0
70	20240424	183500	47768334	1883	1883	1883	1883	0
71	20240424	183400	47768334	1883	1883	1883	1883	0
72	20240424	183300	47768334	1883	1883	1883	1883	0
73	20240424	183200	47768334	1883	1883	1883	1883	0
74	20240424	183100	47768334	1883	1883	1883	1883	0
75	20240424	183000	47768334	1883	1883	1883	1883	0
76	20240424	182900	47768334	1883	1883	1883	1883	0
77	20240424	182800	47768334	1883	1883	1883	1883	0
78	20240424	182700	47768334	1883	1883	1883	1883	0
79	20240424	182600	47768334	1883	1883	1883	1883	0
80	20240424	182500	47768334	1883	1883	1883	1883	0
81	20240424	182400	47768334	1883	1883	1883	1883	0
82	20240424	182300	47768334	1883	1883	1883	1883	0
83	20240424	182200	47768334	1883	1883	1883	1883	0
84	20240424	182100	47768334	1883	1883	1883	1883	0
85	20240424	182000	47768334	1883	1883	1883	1883	0
86	20240424	181900	47768334	1883	1883	1883	1883	0
87	20240424	181800	47768334	1883	1883	1883	1883	0
88	20240424	181700	47768334	1883	1883	1883	1883	0
89	20240424	181600	47768334	1883	1883	1883	1883	0
90	20240424	181500	47768334	1883	1883	1883	1883	0
91	20240424	181400	47768334	1883	1883	1883	1883	0
92	20240424	181300	47768334	1883	1883	1883	1883	977
93	20240424	181200	47768334	1883	1883	1883	1883	0
94	20240424	181100	47768334	1883	1883	1883	1883	0
95	20240424	181000	47768334	1883	1883	1883	1883	0
96	20240424	180900	47768334	1883	1883	1883	1883	0
97	20240424	180800	47768334	1883	1883	1883	1883	0
98	20240424	180700	47768334	1883	1883	1883	1883	0
99	20240424	180600	47768334	1883	1883	1883	1883	0
100	20240424	180500	47768334	1883	1883	1883	1883	0
101	20240424	180400	47768334	1883	1883	1883	1883	0
102	20240424	180300	47768334	1883	1883	1883	1883	0
103	20240424	180200	47768334	1883	1883	1883	1883	0
104	20240424	180100	47768334	1883	1883	1883	1883	0
105	20240424	180000	47768334	1883	1883	1883	1883	0
106	20240424	175900	47768334	1883	1883	1883	1883	0
107	20240424	175800	47768334	1883	1883	1883	1883	0
108	20240424	175700	47768334	1883	1883	1883	1883	0
109	20240424	175600	47768334	1883	1883	1883	1883	0
110	20240424	175500	47768334	1883	1883	1883	1883	0
111	20240424	175400	47768334	1883	1883	1883	1883	0
112	20240424	175300	47768334	1883	1883	1883	1883	0
113	20240424	175200	47768334	1883	1883	1883	1883	0
114	20240424	175100	47768334	1883	1883	1883	1883	0
115	20240424	175000	47768334	1883	1883	1883	1883	0
116	20240424	174900	47768334	1883	1883	1883	1883	0
117	20240424	174800	47768334	1883	1883	1883	1883	0
118	20240424	174700	47768334	1883	1883	1883	1883	0
119	20240424	174600	47768334	1883	1883	1883	1883	0
120	20240424	174500	47768334	1883	1883	1883	1883	0
121	20240424	174400	47768334	1883	1883	1883	1883	0
122	20240424	174300	47768334	1883	1883	1883	1883	977
123	20240424	174200	47768334	1883	1883	1883	1883	0
124	20240424	174100	47768334	1883	1883	1883	1883	0
125	20240424	174000	47768334	1883	1883	1883	1883	0
126	20240424	173900	47768334	1883	1883	1883	1883	0
127	20240424	173800	47768334	1883	1883	1883	1883	0
128	20240424	173700	47768334	1883	1883	1883	1883	0
129	20240424	173600	47768334	1883	1883	1883	1883	0
130	20240424	173500	47768334	1883	1883	1883	1883	0
131	20240424	173400	47768334	1883	1883	1883	1883	0
132	20240424	173300	47768334	1883	1883	1883	1883	0
133	20240424	173200	47768334	1883	1883	1883	1883	0
134	20240424	173100	47768334	1883	1883	1883	1883	0
135	20240424	173000	47768334	1883	1883	1883	1883	0
136	20240424	172900	47768334	1883	1883	1883	1883	0
137	20240424	172800	47768334	1883	1883	1883	1883	0
138	20240424	172700	47768334	1883	1883	1883	1883	0
139	20240424	172600	47768334	1883	1883	1883	1883	0
140	20240424	172500	47768334	1883	1883	1883	1883	0
141	20240424	172400	47768334	1883	1883	1883	1883	0
142	20240424	172300	47768334	1883	1883	1883	1883	0
143	20240424	172200	47768334	1883	1883	1883	1883	0
144	20240424	172100	47768334	1883	1883	1883	1883	0
145	20240424	172000	47768334	1883	1883	1883	1883	0
146	20240424	171900	47768334	1883	1883	1883	1883	0
147	20240424	171800	47768334	1883	1883	1883	1883	0
148	20240424	171700	47768334	1883	1883	1883	1883	0
149	20240424	171600	47768334	1883	1883	1883	1883	0
150	20240424	171500	47768334	1883	1883	1883	1883	0
151	20240424	171400	47768334	1883	1883	1883	1883	0
152	20240424	171300	47768334	1883	1883	1883	1883	977
153	20240424	171200	47768334	1883	1883	1883	1883	0
154	20240424	171100	47768334	1883	1883	1883	1883	0
155	20240424	171000	47768334	1883	1883	1883	1883	0
156	20240424	170900	47768334	1883	1883	1883	1883	0
157	20240424	170800	47768334	1883	1883	1883	1883	0
158	20240424	170700	47768334	1883	1883	1883	1883	0
159	20240424	170600	47768334	1883	1883	1883	1883	0
160	20240424	170500	47768334	1883	1883	1883	1883	0
161	20240424	170400	47768334	1883	1883	1883	1883	0
162	20240424	170300	47768334	1883	1883	1883	1883	0
163	20240424	170200	47768334	1883	1883	1883	1883	0
164	20240424	170100	47768334	1883	1883	1883	1883	0
165	20240424	170000	47768334	1883	1883	1883	1883	0
166	20240424	165900	47768334	1883	1883	1883	1883	0
167	20240424	165800	47768334	1883	1883	1883	1883	0
168	20240424	165700	47768334	1883	1883	1883	1883	0
169	20240424	165600	47768334	1883	1883	1883	1883	0
170	20240424	165500	47768334	1883	1883	1883	1883	0
171	20240424	165400	47768334	1883	1883	1883	1883	0
172	20240424	165300	47768334	1883	1883	1883	1883	0
173	20240424	165200	47768334	1883	1883	1883	1883	0
174	20240424	165100	47768334	1883	1883	1883	1883	0
175	20240424	165000	47768334	1883	1883	1883	1883	0
176	20240424	164900	47768334	1883	1883	1883	1883	0
177	20240424	164800	47768334	1883	1883	1883	1883	0
178	20240424	164700	47768334	1883	1883	1883	1883	0
179	20240424	164600	47768334	1883	1883	1883	1883	0
180	20240424	164500	47768334	1883	1883	1883	1883	0
181	20240424	164400	47768334	1883	1883	1883	1883	0
182	20240424	164300	47768334	1883	1883	1883	1883	977
183	20240424	164200	47768334	1883	1883	1883	1883	0
184	20240424	164100	47768334	1883	1883	1883	1883	0
185	20240424	164000	47768334	1883	1883	1883	1883	0
186	20240424	163900	47768334	1883	1883	1883	1883	0
187	20240424	163800	47768334	1883	1883	1883	1883	0
188	20240424	163700	47768334	1883	1883	1883	1883	0
189	20240424	163600	47768334	1883	1883	1883	1883	0
190	20240424	163500	47768334	1883	1883	1883	1883	0
191	20240424	163400	47768334	1883	1883	1883	1883	0
192	20240424	163300	47768334	1883	1883	1883	1883	0
193	20240424	163200	47768334	1883	1883	1883	1883	0
194	20240424	163100	47768334	1883	1883	1883	1883	0
195	20240424	163000	47768334	1883	1883	1883	1883	0
196	20240424	162900	47768334	1883	1883	1883	1883	0
197	20240424	162800	47768334	1883	1883	1883	1883	0
198	20240424	162700	47768334	1883	1883	1883	1883	0
199	20240424	162600	47768334	1883	1883	1883	1883	0
200	20240424	162500	47768334	1883	1883	1883	1883	0
201	20240424	162400	47768334	1883	1883	1883	1883	0
202	20240424	162300	47768334	1883	1883	1883	1883	0
203	20240424	162200	47768334	1883	1883	1883	1883	0
204	20240424	162100	47768334	1883	1883	1883	1883	0
205	20240424	162000	47768334	1883	1883	1883	1883	0
206	20240424	161900	47768334	1883	1883	1883	1883	0
207	20240424	161800	47768334	1883	1883	1883	1883	0
208	20240424	161700	47768334	1883	1883	1883	1883	0
209	20240424	161600	47768334	1883	1883	1883	1883	0
210	20240424	161500	47768334	1883	1883	1883	1883	0
211	20240424	161400	47768334	1883	1883	1883	1883	0
212	20240424	161300	47768334	1883	1883	1883	1883	977
213	20240424	161200	47768334	1883	1883	1883	1883	0
214	20240424	161100	47768334	1883	1883	1883	1883	0
215	20240424	161000	47768334	1883	1883	1883	1883	0
216	20240424	160900	47768334	1883	1883	1883	1883	0
217	20240424	160800	47768334	1883	1883	1883	1883	0
218	20240424	160700	47768334	1883	1883	1883	1883	0
219	20240424	160600	47768334	1883	1883	1883	1883	0
220	20240424	160500	47768334	1883	1883	1883	1883	0
221	20240424	160400	47768334	1883	1883	1883	1883	0
222	20240424	160300	47768334	1883	1883	1883	1883	0
223	20240424	160200	47768334	1883	1883	1883	1883	0
224	20240424	160100	47768334	1883	1883	1883	1883	0
225	20240424	160000	47768334	1883	1883	1883	1883	0
226	20240424	155900	47768334	1883	1883	1883	1883	0
227	20240424	155800	47768334	1883	1883	1883	1883	0
228	20240424	155700	47768334	1883	1883	1883	1883	0
229	20240424	155600	47768334	1883	1883	1883	1883	0
230	20240424	155500	47768334	1883	1883	1883	1883	0
231	20240424	155400	47768334	1883	1883	1883	1883	0
232	20240424	155300	47768334	1883	1883	1883	1883	0
233	20240424	155200	47768334	1883	1883	1883	1883	0
234	20240424	155100	47768334	1883	1883	1883	1883	0
235	20240424	155000	47768334	1883	1883	1883	1883	0
236	20240424	154900	47768334	1883	1883	1883	1883	0
237	20240424	154800	47768334	1883	1883	1883	1883	0
238	20240424	154700	47768334	1883	1883	1883	1883	0
239	20240424	154600	47768334	1883	1883	1883	1883	0
240	20240424	154500	47768334	1883	1883	1883	1883	0
241	20240424	154400	47768334	1883	1883	1883	1883	0
242	20240424	154300	47768334	1883	1883	1883	1883	977
243	20240424	154200	47768334	1883	1883	1883	1883	0
244	20240424	154100	47768334	1883	1883	1883	1883	0
245	20240424	154000	47768334	1883	1883	1883	1883	0
246	20240424	153900	47768334	1883	1883	1883	1883	0
247	20240424	153800	47768334	1883	1883	1883	1883	0
248	20240424	153700	47768334	1883	1883	1883	1883	0
249	20240424	153600	47768334	1883	1883	1883	1883	0
250	20240424	153500	47768334	1883	1883	1883	1883	0
251	20240424	153400	47768334	1883	1883	1883	1883	0
252	20240424	153300	47768334	1883	1883	1883	1883	0
253	20240424	153200	47768334	1883	1883	1883	1883	0
254	20240424	153100	47768334	1883	1883	1883	1883	0
255	20240424	153000	47768334	1883	1883	1883	1883	977
256	20240424	152900	45928643	1888	1888	1888	1888	0
257	20240424	152800	45928643	1888	1888	1888	1888	0
258	20240424	152700	45928643	1888	1888	1888	1888	0
259	20240424	152600	45928643	1888	1888	1888	1888	0
260	20240424	152500	45928643	1888	1888	1888	1888	0
261	20240424	152400	45928643	1888	1888	1888	1888	0
262	20240424	152300	45928643	1888	1888	1888	1888	0
263	20240424	152200	45928643	1888	1888	1888	1888	0
264	20240424	152100	45928643	1888	1888	1888	1888	0
265	20240424	152000	45928643	1888	1888	1888	1888	0
266	20240424	151900	45928643	1888	1888	1888	1888	0
267	20240424	151800	45928643	1888	1888	1888	1888	1
268	20240424	151700	45926755	1883	1883	1883	1883	17
269	20240424	151600	45894744	1889	1883	1889	1883	32
270	20240424	151500	45834308	1890	1890	1890	1890	0
271	20240424	151400	45834308	1890	1890	1890	1890	0
272	20240424	151300	45834308	1890	1890	1890	1890	0
273	20240424	151200	45834308	1890	1890	1890	1890	0
274	20240424	151100	45834308	1890	1890	1890	1890	0
275	20240424	151000	45834308	1890	1890	1890	1890	0
276	20240424	150900	45834308	1890	1890	1890	1890	0
277	20240424	150800	45834308	1890	1890	1890	1890	0
278	20240424	150700	45834308	1890	1890	1890	1890	0
279	20240424	150600	45834308	1890	1890	1890	1890	0
280	20240424	150500	45834308	1890	1890	1890	1890	0
281	20240424	150400	45834308	1890	1890	1890	1890	0
282	20240424	150300	45834308	1890	1890	1890	1890	1
283	20240424	150200	45832418	1884	1884	1884	1884	728
284	20240424	150100	44460866	1882	1882	1882	1882	0
285	20240424	150000	44460866	1882	1882	1882	1882	0
286	20240424	145900	44460866	1882	1882	1882	1882	0
287	20240424	145800	44460866	1882	1882	1882	1882	0
288	20240424	145700	44460866	1882	1882	1882	1882	0
289	20240424	145600	44460866	1882	1882	1882	1882	0
290	20240424	145500	44460866	1882	1882	1882	1882	12
291	20240424	145400	44438282	1893	1893	1893	1893	0
292	20240424	145300	44438282	1893	1893	1893	1893	0
293	20240424	145200	44438282	1893	1893	1893	1893	1
294	20240424	145100	44436389	1894	1894	1894	1894	0
295	20240424	145000	44436389	1894	1894	1894	1894	0
296	20240424	144900	44436389	1894	1894	1894	1894	1
297	20240424	144800	44434495	1880	1880	1880	1880	0
298	20240424	144700	44434495	1880	1892	1892	1880	2500
299	20240424	144600	39728413	1892	1892	1892	1892	0
300	20240424	144500	39728413	1892	1892	1892	1892	131
301	20240424	144400	39480561	1896	1896	1896	1896	0
302	20240424	144300	39480561	1896	1896	1896	1896	0
303	20240424	144200	39480561	1896	1896	1896	1896	0
304	20240424	144100	39480561	1896	1896	1896	1896	0
305	20240424	144000	39480561	1896	1896	1896	1896	0
306	20240424	143900	39480561	1896	1896	1896	1896	0
307	20240424	143800	39480561	1896	1896	1896	1896	0
308	20240424	143700	39480561	1896	1896	1896	1896	0
309	20240424	143600	39480561	1896	1896	1896	1896	0
310	20240424	143500	39480561	1896	1896	1896	1896	0
311	20240424	143400	39480561	1896	1896	1896	1896	0
312	20240424	143300	39480561	1896	1896	1896	1896	0
313	20240424	143200	39480561	1896	1896	1896	1896	300
314	20240424	143100	38911761	1896	1896	1896	1896	0
315	20240424	143000	38911761	1896	1896	1896	1896	4
316	20240424	142900	38904177	1897	1897	1897	1897	2
317	20240424	142800	38900383	1897	1897	1897	1897	1
318	20240424	142700	38898486	1892	1892	1892	1892	0
319	20240424	142600	38898486	1892	1892	1892	1892	501
320	20240424	142500	37950594	1897	1897	1897	1897	0
321	20240424	142400	37950594	1897	1897	1897	1897	1
322	20240424	142300	37948697	1892	1897	1897	1892	11
323	20240424	142200	37927835	1897	1897	1897	1897	0
324	20240424	142100	37927835	1897	1897	1897	1897	0
325	20240424	142000	37927835	1897	1897	1897	1897	400
326	20240424	141900	37169035	1898	1898	1898	1898	0
327	20240424	141800	37169035	1898	1898	1898	1898	0
328	20240424	141700	37169035	1898	1898	1898	1898	0
329	20240424	141600	37169035	1898	1898	1898	1898	0
330	20240424	141500	37169035	1898	1898	1898	1898	0
331	20240424	141400	37169035	1898	1898	1898	1898	0
332	20240424	141300	37169035	1898	1898	1898	1898	0
333	20240424	141200	37169035	1898	1898	1898	1898	0
334	20240424	141100	37169035	1898	1893	1898	1893	43
335	20240424	141000	37087626	1893	1893	1893	1893	416
336	20240424	140900	36300138	1898	1893	1898	1893	2
337	20240424	140800	36296347	1899	1899	1899	1899	0
338	20240424	140700	36296347	1899	1899	1899	1899	3
339	20240424	140600	36290650	1899	1899	1899	1899	16
340	20240424	140500	36260266	1899	1899	1899	1893	16
341	20240424	140400	36229954	1899	1899	1899	1893	17
342	20240424	140300	36197701	1899	1899	1899	1894	9
343	20240424	140200	36180628	1899	1894	1899	1894	923
344	20240424	140100	34430381	1899	1894	1900	1894	11
345	20240424	140000	34409519	1900	1900	1900	1900	4
346	20240424	135900	34401919	1900	1900	1900	1894	211
347	20240424	135800	34001067	1900	1900	1900	1900	0
348	20240424	135700	34001067	1900	1900	1900	1900	0
349	20240424	135600	34001067	1900	1900	1900	1900	0
350	20240424	135500	34001067	1900	1900	1900	1900	5
351	20240424	135400	33991567	1900	1900	1900	1900	1
352	20240424	135300	33989667	1900	1900	1900	1900	0
353	20240424	135200	33989667	1900	1900	1900	1900	1
354	20240424	135100	33987767	1900	1900	1900	1900	1
355	20240424	135000	33985867	1900	1900	1900	1900	1
356	20240424	134900	33983967	1900	1900	1900	1900	1
357	20240424	134800	33982067	1900	1900	1900	1900	0
358	20240424	134700	33982067	1900	1900	1900	1900	0
359	20240424	134600	33982067	1900	1900	1900	1900	0
360	20240424	134500	33982067	1900	1900	1900	1900	0
361	20240424	134400	33982067	1900	1900	1900	1900	0
362	20240424	134300	33982067	1900	1894	1900	1894	1059
363	20240424	134200	31976315	1900	1900	1900	1900	0
364	20240424	134100	31976315	1900	1900	1900	1900	80
365	20240424	134000	31824315	1900	1899	1900	1899	100
366	20240424	133900	31634405	1899	1899	1899	1899	200
367	20240424	133800	31254605	1895	1895	1895	1895	15
368	20240424	133700	31226180	1900	1900	1900	1900	0
369	20240424	133600	31226180	1900	1899	1900	1899	93
370	20240424	133500	31049572	1899	1899	1899	1899	8
371	20240424	133400	31034380	1900	1899	1900	1899	101
372	20240424	133300	30842580	1900	1899	1900	1899	12
373	20240424	133200	30819791	1900	1900	1900	1900	0
374	20240424	133100	30819791	1900	1900	1900	1900	34
375	20240424	133000	30755191	1900	1900	1900	1900	3
376	20240424	132900	30749491	1900	1900	1900	1900	469
377	20240424	132800	29858391	1900	1900	1900	1900	0
378	20240424	132700	29858391	1900	1900	1900	1900	1
379	20240424	132600	29856491	1895	1895	1895	1895	0
380	20240424	132500	29856491	1895	1895	1895	1895	0
381	20240424	132400	29856491	1895	1895	1895	1895	0
382	20240424	132300	29856491	1895	1895	1895	1895	0
383	20240424	132200	29856491	1895	1895	1895	1895	1
384	20240424	132100	29854596	1900	1900	1900	1900	0
385	20240424	132000	29854596	1900	1900	1900	1900	0
386	20240424	131900	29854596	1900	1900	1900	1900	0
387	20240424	131800	29854596	1900	1900	1900	1900	0
388	20240424	131700	29854596	1900	1900	1900	1900	2
389	20240424	131600	29850796	1900	1900	1900	1900	3
390	20240424	131500	29845096	1894	1894	1894	1894	0
391	20240424	131400	29845096	1894	1894	1894	1894	0
392	20240424	131300	29845096	1894	1894	1894	1894	5
393	20240424	131200	29835626	1894	1900	1900	1894	5
394	20240424	131100	29826150	1900	1900	1900	1900	0
395	20240424	131000	29826150	1900	1900	1900	1900	1
396	20240424	130900	29824250	1900	1900	1900	1900	0
397	20240424	130800	29824250	1900	1900	1900	1900	1
398	20240424	130700	29822350	1900	1900	1900	1900	2
399	20240424	130600	29818550	1900	1900	1900	1900	2
400	20240424	130500	29814750	1900	1900	1900	1900	6
401	20240424	130400	29803350	1900	1900	1900	1900	1
402	20240424	130300	29801450	1900	1900	1900	1900	1
403	20240424	130200	29799550	1900	1893	1900	1893	2
404	20240424	130100	29795757	1900	1900	1900	1900	6
405	20240424	130000	29784357	1900	1900	1900	1900	49
406	20240424	125900	29691257	1900	1902	1902	1897	14
407	20240424	125800	29664655	1902	1902	1902	1902	5
408	20240424	125700	29655145	1902	1899	1903	1891	1232
409	20240424	125600	27323409	1903	1903	1903	1903	244
410	20240424	125500	26859077	1903	1899	1903	1899	71
411	20240424	125400	26724228	1899	1899	1899	1899	1
412	20240424	125300	26722329	1899	1899	1899	1896	66
413	20240424	125200	26597013	1899	1899	1899	1899	373
414	20240424	125100	25888686	1899	1899	1899	1899	7
415	20240424	125000	25875393	1899	1895	1899	1895	31
416	20240424	124900	25816644	1899	1898	1899	1898	51
417	20240424	124800	25719845	1899	1899	1899	1899	0
418	20240424	124700	25719845	1899	1899	1899	1899	1
419	20240424	124600	25717946	1899	1895	1899	1895	5
420	20240424	124500	25708459	1895	1890	1895	1890	190
421	20240424	124400	25349194	1890	1889	1890	1889	755
422	20240424	124300	23922375	1889	1888	1889	1888	214
423	20240424	124200	23518340	1888	1888	1888	1888	412
424	20240424	124100	22740484	1888	1886	1888	1886	1264
425	20240424	124000	20355450	1886	1881	1886	1881	11
426	20240424	123900	20334729	1886	1886	1886	1886	0
427	20240424	123800	20334729	1886	1886	1886	1886	0
428	20240424	123700	20334729	1886	1886	1886	1886	0
429	20240424	123600	20334729	1886	1886	1886	1886	1
430	20240424	123500	20332843	1886	1886	1886	1886	0
431	20240424	123400	20332843	1886	1886	1886	1886	4
432	20240424	123300	20325299	1881	1881	1881	1881	5
433	20240424	123200	20315894	1887	1887	1887	1887	0
434	20240424	123100	20315894	1887	1887	1887	1887	0
435	20240424	123000	20315894	1887	1887	1887	1887	0
436	20240424	122900	20315894	1887	1881	1887	1881	13
437	20240424	122800	20291393	1887	1887	1887	1887	0
438	20240424	122700	20291393	1887	1887	1887	1887	0
439	20240424	122600	20291393	1887	1886	1887	1886	602
440	20240424	122500	19155421	1886	1881	1886	1881	11
441	20240424	122400	19134700	1881	1881	1881	1881	0
442	20240424	122300	19134700	1881	1881	1881	1881	500
443	20240424	122200	18194200	1886	1886	1886	1886	0
444	20240424	122100	18194200	1886	1886	1886	1886	2
445	20240424	122000	18190428	1886	1881	1886	1881	11
446	20240424	121900	18169697	1881	1881	1881	1881	1
447	20240424	121800	18167816	1886	1881	1886	1881	16
448	20240424	121700	18137660	1880	1886	1886	1880	13
449	20240424	121600	18113148	1886	1887	1887	1886	14
450	20240424	121500	18086738	1887	1886	1887	1886	381
451	20240424	121400	17368158	1886	1886	1886	1886	2
452	20240424	121300	17364386	1886	1886	1886	1886	1
453	20240424	121200	17362500	1886	1886	1886	1886	0
454	20240424	121100	17362500	1886	1886	1886	1886	1
455	20240424	121000	17360614	1880	1880	1880	1880	0
456	20240424	120900	17360614	1880	1880	1880	1880	0
457	20240424	120800	17360614	1880	1880	1880	1880	0
458	20240424	120700	17360614	1880	1880	1880	1880	0
459	20240424	120600	17360614	1880	1880	1880	1880	2
460	20240424	120500	17356854	1886	1886	1886	1886	0
461	20240424	120400	17356854	1886	1886	1886	1886	0
462	20240424	120300	17356854	1886	1886	1886	1886	0
463	20240424	120200	17356854	1886	1886	1886	1886	0
464	20240424	120100	17356854	1886	1886	1886	1886	100
465	20240424	120000	17168254	1886	1886	1886	1886	0
466	20240424	115900	17168254	1886	1886	1886	1886	0
467	20240424	115800	17168254	1886	1886	1886	1886	0
468	20240424	115700	17168254	1886	1886	1886	1886	0
469	20240424	115600	17168254	1886	1886	1886	1886	0
470	20240424	115500	17168254	1886	1886	1886	1886	0
471	20240424	115400	17168254	1886	1886	1886	1886	0
472	20240424	115300	17168254	1886	1886	1886	1886	0
473	20240424	115200	17168254	1886	1886	1886	1886	20
474	20240424	115100	17130534	1886	1886	1886	1886	0
475	20240424	115000	17130534	1886	1886	1886	1886	0
476	20240424	114900	17130534	1886	1886	1886	1886	0
477	20240424	114800	17130534	1886	1886	1886	1886	0
478	20240424	114700	17130534	1886	1886	1886	1886	0
479	20240424	114600	17130534	1886	1886	1886	1886	0
480	20240424	114500	17130534	1886	1886	1886	1886	2
481	20240424	114400	17126762	1887	1887	1887	1887	0
482	20240424	114300	17126762	1887	1887	1887	1887	0
483	20240424	114200	17126762	1887	1887	1887	1887	0
484	20240424	114100	17126762	1887	1887	1887	1887	0
485	20240424	114000	17126762	1887	1887	1887	1887	0
486	20240424	113900	17126762	1887	1887	1887	1887	0
487	20240424	113800	17126762	1887	1887	1887	1887	0
488	20240424	113700	17126762	1887	1887	1887	1887	0
489	20240424	113600	17126762	1887	1887	1887	1887	0
490	20240424	113500	17126762	1887	1887	1887	1887	0
491	20240424	113400	17126762	1887	1887	1887	1887	0
492	20240424	113300	17126762	1887	1887	1887	1887	0
493	20240424	113200	17126762	1887	1887	1887	1887	0
494	20240424	113100	17126762	1887	1887	1887	1887	0
495	20240424	113000	17126762	1887	1887	1887	1887	0
496	20240424	112900	17126762	1887	1887	1887	1887	2
497	20240424	112800	17122988	1887	1887	1887	1887	3
498	20240424	112700	17117327	1887	1887	1887	1887	0
499	20240424	112600	17117327	1887	1887	1887	1887	12
500	20240424	112500	17094683	1887	1887	1887	1887	0
501	20240424	112400	17094683	1887	1886	1887	1886	30
502	20240424	112300	17038085	1887	1887	1887	1887	0
503	20240424	112200	17038085	1887	1887	1887	1887	0
504	20240424	112100	17038085	1887	1887	1887	1887	0
505	20240424	112000	17038085	1887	1887	1887	1887	0
506	20240424	111900	17038085	1887	1887	1887	1887	0
507	20240424	111800	17038085	1887	1887	1887	1887	3
508	20240424	111700	17032424	1887	1886	1887	1886	7
509	20240424	111600	17019220	1886	1886	1886	1886	152
510	20240424	111500	16732548	1887	1887	1887	1887	0
511	20240424	111400	16732548	1887	1887	1887	1887	0
512	20240424	111300	16732548	1887	1887	1887	1887	4
513	20240424	111200	16725000	1879	1879	1879	1879	0
514	20240424	111100	16725000	1879	1879	1879	1879	0
515	20240424	111000	16725000	1879	1879	1879	1879	0
516	20240424	110900	16725000	1879	1879	1879	1879	0
517	20240424	110800	16725000	1879	1879	1879	1879	0
518	20240424	110700	16725000	1879	1879	1879	1879	0
519	20240424	110600	16725000	1879	1879	1879	1879	0
520	20240424	110500	16725000	1879	1879	1879	1879	0
521	20240424	110400	16725000	1879	1879	1879	1879	2
522	20240424	110300	16721242	1878	1878	1878	1878	0
523	20240424	110200	16721242	1878	1878	1878	1878	0
524	20240424	110100	16721242	1878	1878	1878	1878	0
525	20240424	110000	16721242	1878	1878	1878	1878	0
526	20240424	105900	16721242	1878	1878	1878	1878	0
527	20240424	105800	16721242	1878	1878	1878	1878	0
528	20240424	105700	16721242	1878	1878	1878	1878	0
529	20240424	105600	16721242	1878	1878	1878	1878	8
530	20240424	105500	16706218	1878	1878	1878	1878	248
531	20240424	105400	16240474	1887	1887	1887	1887	0
532	20240424	105300	16240474	1887	1887	1887	1887	0
533	20240424	105200	16240474	1887	1887	1887	1887	0
534	20240424	105100	16240474	1887	1887	1887	1887	6
535	20240424	105000	16229152	1887	1887	1887	1887	0
536	20240424	104900	16229152	1887	1887	1887	1887	0
537	20240424	104800	16229152	1887	1887	1887	1887	0
538	20240424	104700	16229152	1887	1887	1887	1887	0
539	20240424	104600	16229152	1887	1887	1887	1887	0
540	20240424	104500	16229152	1887	1887	1887	1887	5
541	20240424	104400	16219717	1887	1887	1887	1887	0
542	20240424	104300	16219717	1887	1887	1887	1887	0
543	20240424	104200	16219717	1887	1887	1887	1887	0
544	20240424	104100	16219717	1887	1887	1887	1887	0
545	20240424	104000	16219717	1887	1887	1887	1887	0
546	20240424	103900	16219717	1887	1887	1887	1887	0
547	20240424	103800	16219717	1887	1887	1887	1887	600
548	20240424	103700	15087517	1887	1887	1887	1887	0
549	20240424	103600	15087517	1887	1887	1887	1887	1
550	20240424	103500	15085630	1887	1887	1887	1887	0
551	20240424	103400	15085630	1887	1887	1887	1887	0
552	20240424	103300	15085630	1887	1887	1887	1887	0
553	20240424	103200	15085630	1887	1887	1887	1887	0
554	20240424	103100	15085630	1887	1887	1887	1887	0
555	20240424	103000	15085630	1887	1887	1887	1887	0
556	20240424	102900	15085630	1887	1887	1887	1887	0
557	20240424	102800	15085630	1887	1887	1887	1887	0
558	20240424	102700	15085630	1887	1887	1887	1887	0
559	20240424	102600	15085630	1887	1887	1887	1878	9
560	20240424	102500	15068683	1878	1878	1878	1878	39
561	20240424	102400	14995441	1878	1881	1881	1878	70
562	20240424	102300	14863921	1881	1881	1881	1881	0
563	20240424	102200	14863921	1881	1882	1882	1881	40
564	20240424	102100	14788680	1886	1886	1886	1886	0
565	20240424	102000	14788680	1886	1886	1886	1886	0
566	20240424	101900	14788680	1886	1886	1886	1886	0
567	20240424	101800	14788680	1886	1886	1886	1886	0
568	20240424	101700	14788680	1886	1886	1886	1886	0
569	20240424	101600	14788680	1886	1886	1886	1886	0
570	20240424	101500	14788680	1886	1886	1886	1886	0
571	20240424	101400	14788680	1886	1886	1886	1886	0
572	20240424	101300	14788680	1886	1886	1886	1886	0
573	20240424	101200	14788680	1886	1886	1886	1886	0
574	20240424	101100	14788680	1886	1886	1886	1886	0
575	20240424	101000	14788680	1886	1886	1886	1886	0
576	20240424	100900	14788680	1886	1886	1886	1886	0
577	20240424	100800	14788680	1886	1886	1886	1886	83
578	20240424	100700	14632142	1886	1886	1886	1886	0
579	20240424	100600	14632142	1886	1887	1887	1886	54
580	20240424	100500	14530294	1887	1887	1887	1887	4
581	20240424	100400	14522746	1887	1887	1887	1887	0
582	20240424	100300	14522746	1887	1887	1887	1887	3
583	20240424	100200	14517085	1886	1886	1886	1886	0
584	20240424	100100	14517085	1886	1886	1886	1886	0
585	20240424	100000	14517085	1886	1885	1886	1885	230
586	20240424	095900	14083358	1886	1880	1886	1880	845
587	20240424	095800	12489946	1880	1880	1880	1880	0
588	20240424	095700	12489946	1880	1880	1880	1880	1
589	20240424	095600	12488066	1880	1880	1880	1880	0
590	20240424	095500	12488066	1880	1880	1880	1880	6
591	20240424	095400	12476786	1880	1880	1880	1880	0
592	20240424	095300	12476786	1880	1880	1880	1880	2
593	20240424	095200	12473026	1880	1880	1880	1880	0
594	20240424	095100	12473026	1880	1880	1880	1880	0
595	20240424	095000	12473026	1880	1880	1880	1880	0
596	20240424	094900	12473026	1880	1880	1880	1880	0
597	20240424	094800	12473026	1880	1880	1880	1880	0
598	20240424	094700	12473026	1880	1880	1880	1880	0
599	20240424	094600	12473026	1880	1886	1886	1880	139
600	20240424	094500	12211700	1886	1880	1886	1880	6
601	20240424	094400	12200390	1886	1886	1886	1886	3
602	20240424	094300	12194732	1886	1886	1886	1886	19
603	20240424	094200	12158898	1886	1886	1886	1886	2
604	20240424	094100	12155126	1886	1886	1886	1886	2
605	20240424	094000	12151354	1885	1885	1885	1885	700
606	20240424	093900	10831854	1880	1880	1880	1880	65
607	20240424	093800	10709654	1885	1885	1885	1885	0
608	20240424	093700	10709654	1885	1885	1885	1885	3
609	20240424	093600	10703999	1885	1885	1885	1885	2
610	20240424	093500	10700229	1885	1885	1885	1885	2
611	20240424	093400	10696459	1885	1885	1885	1885	6
612	20240424	093300	10685149	1885	1885	1885	1885	4
613	20240424	093200	10677609	1880	1880	1880	1880	0
614	20240424	093100	10677609	1880	1881	1881	1880	3
615	20240424	093000	10671968	1885	1885	1885	1885	0
616	20240424	092900	10671968	1885	1885	1885	1885	33
617	20240424	092800	10609763	1885	1885	1885	1885	3
618	20240424	092700	10604108	1885	1885	1885	1885	1
619	20240424	092600	10602223	1885	1885	1885	1885	3
620	20240424	092500	10596568	1885	1880	1885	1880	91
621	20240424	092400	10425478	1880	1884	1884	1871	218
622	20240424	092300	10017489	1885	1873	1886	1870	855
623	20240424	092200	8417579	1886	1886	1886	1886	4
624	20240424	092100	8410035	1886	1886	1886	1886	0
625	20240424	092000	8410035	1886	1886	1886	1886	4
626	20240424	091900	8402491	1886	1886	1886	1886	4
627	20240424	091800	8394947	1886	1886	1886	1886	9
628	20240424	091700	8377973	1887	1887	1887	1887	104
629	20240424	091600	8181725	1887	1887	1887	1887	1
630	20240424	091500	8179838	1887	1887	1887	1887	3
631	20240424	091400	8174177	1887	1886	1887	1886	464
632	20240424	091300	7298912	1886	1886	1886	1886	2
633	20240424	091200	7295140	1886	1886	1886	1886	0
634	20240424	091100	7295140	1886	1886	1886	1886	52
635	20240424	091000	7197068	1887	1887	1887	1887	0
636	20240424	090900	7197068	1887	1887	1887	1887	206
637	20240424	090800	6808346	1887	1870	1887	1870	326
638	20240424	090700	6197874	1887	1887	1887	1887	0
639	20240424	090600	6197874	1887	1887	1887	1887	2
640	20240424	090500	6194100	1887	1888	1888	1869	1020
641	20240424	090400	4285849	1888	1888	1888	1888	55
642	20240424	090300	4182009	1888	1888	1888	1888	2
643	20240424	090200	4178233	1888	1888	1888	1888	82
644	20240424	090100	4023417	1888	1888	1888	1888	3
645	20240424	090000	4017753	1868	1868	1870	1868	2150