KissMeData/037330/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192100	92584201	1868	1868	1868	1868	1941
3	20240424	192000	92584201	1868	1868	1868	1868	0
4	20240424	191900	92584201	1868	1868	1868	1868	0
5	20240424	191800	92584201	1868	1868	1868	1868	0
6	20240424	191700	92584201	1868	1868	1868	1868	0
7	20240424	191600	92584201	1868	1868	1868	1868	0
8	20240424	191500	92584201	1868	1868	1868	1868	0
9	20240424	191400	92584201	1868	1868	1868	1868	0
10	20240424	191300	92584201	1868	1868	1868	1868	0
11	20240424	191200	92584201	1868	1868	1868	1868	0
12	20240424	191100	92584201	1868	1868	1868	1868	0
13	20240424	191000	92584201	1868	1868	1868	1868	0
14	20240424	190900	92584201	1868	1868	1868	1868	0
15	20240424	190800	92584201	1868	1868	1868	1868	0
16	20240424	190700	92584201	1868	1868	1868	1868	0
17	20240424	190600	92584201	1868	1868	1868	1868	0
18	20240424	190500	92584201	1868	1868	1868	1868	0
19	20240424	190400	92584201	1868	1868	1868	1868	0
20	20240424	190300	92584201	1868	1868	1868	1868	0
21	20240424	190200	92584201	1868	1868	1868	1868	0
22	20240424	190100	92584201	1868	1868	1868	1868	0
23	20240424	190000	92584201	1868	1868	1868	1868	0
24	20240424	185900	92584201	1868	1868	1868	1868	0
25	20240424	185800	92584201	1868	1868	1868	1868	0
26	20240424	185700	92584201	1868	1868	1868	1868	0
27	20240424	185600	92584201	1868	1868	1868	1868	0
28	20240424	185500	92584201	1868	1868	1868	1868	0
29	20240424	185400	92584201	1868	1868	1868	1868	0
30	20240424	185300	92584201	1868	1868	1868	1868	0
31	20240424	185200	92584201	1868	1868	1868	1868	0
32	20240424	185100	92584201	1868	1868	1868	1868	1941
33	20240424	185000	92584201	1868	1868	1868	1868	0
34	20240424	184900	92584201	1868	1868	1868	1868	0
35	20240424	184800	92584201	1868	1868	1868	1868	0
36	20240424	184700	92584201	1868	1868	1868	1868	0
37	20240424	184600	92584201	1868	1868	1868	1868	0
38	20240424	184500	92584201	1868	1868	1868	1868	0
39	20240424	184400	92584201	1868	1868	1868	1868	0
40	20240424	184300	92584201	1868	1868	1868	1868	0
41	20240424	184200	92584201	1868	1868	1868	1868	0
42	20240424	184100	92584201	1868	1868	1868	1868	0
43	20240424	184000	92584201	1868	1868	1868	1868	0
44	20240424	183900	92584201	1868	1868	1868	1868	0
45	20240424	183800	92584201	1868	1868	1868	1868	0
46	20240424	183700	92584201	1868	1868	1868	1868	0
47	20240424	183600	92584201	1868	1868	1868	1868	0
48	20240424	183500	92584201	1868	1868	1868	1868	0
49	20240424	183400	92584201	1868	1868	1868	1868	0
50	20240424	183300	92584201	1868	1868	1868	1868	0
51	20240424	183200	92584201	1868	1868	1868	1868	0
52	20240424	183100	92584201	1868	1868	1868	1868	0
53	20240424	183000	92584201	1868	1868	1868	1868	0
54	20240424	182900	92584201	1868	1868	1868	1868	0
55	20240424	182800	92584201	1868	1868	1868	1868	0
56	20240424	182700	92584201	1868	1868	1868	1868	0
57	20240424	182600	92584201	1868	1868	1868	1868	0
58	20240424	182500	92584201	1868	1868	1868	1868	0
59	20240424	182400	92584201	1868	1868	1868	1868	0
60	20240424	182300	92584201	1868	1868	1868	1868	0
61	20240424	182200	92584201	1868	1868	1868	1868	0
62	20240424	182100	92584201	1868	1868	1868	1868	1941
63	20240424	182000	92584201	1868	1868	1868	1868	0
64	20240424	181900	92584201	1868	1868	1868	1868	0
65	20240424	181800	92584201	1868	1868	1868	1868	0
66	20240424	181700	92584201	1868	1868	1868	1868	0
67	20240424	181600	92584201	1868	1868	1868	1868	0
68	20240424	181500	92584201	1868	1868	1868	1868	0
69	20240424	181400	92584201	1868	1868	1868	1868	0
70	20240424	181300	92584201	1868	1868	1868	1868	0
71	20240424	181200	92584201	1868	1868	1868	1868	0
72	20240424	181100	92584201	1868	1868	1868	1868	0
73	20240424	181000	92584201	1868	1868	1868	1868	0
74	20240424	180900	92584201	1868	1868	1868	1868	0
75	20240424	180800	92584201	1868	1868	1868	1868	0
76	20240424	180700	92584201	1868	1868	1868	1868	0
77	20240424	180600	92584201	1868	1868	1868	1868	0
78	20240424	180500	92584201	1868	1868	1868	1868	0
79	20240424	180400	92584201	1868	1868	1868	1868	0
80	20240424	180300	92584201	1868	1868	1868	1868	0
81	20240424	180200	92584201	1868	1868	1868	1868	0
82	20240424	180100	92584201	1868	1868	1868	1868	0
83	20240424	180000	92584201	1868	1868	1868	1868	0
84	20240424	175900	92584201	1868	1868	1868	1868	0
85	20240424	175800	92584201	1868	1868	1868	1868	0
86	20240424	175700	92584201	1868	1868	1868	1868	0
87	20240424	175600	92584201	1868	1868	1868	1868	0
88	20240424	175500	92584201	1868	1868	1868	1868	0
89	20240424	175400	92584201	1868	1868	1868	1868	0
90	20240424	175300	92584201	1868	1868	1868	1868	0
91	20240424	175200	92584201	1868	1868	1868	1868	0
92	20240424	175100	92584201	1868	1868	1868	1868	1941
93	20240424	175000	92584201	1868	1868	1868	1868	0
94	20240424	174900	92584201	1868	1868	1868	1868	0
95	20240424	174800	92584201	1868	1868	1868	1868	0
96	20240424	174700	92584201	1868	1868	1868	1868	0
97	20240424	174600	92584201	1868	1868	1868	1868	0
98	20240424	174500	92584201	1868	1868	1868	1868	0
99	20240424	174400	92584201	1868	1868	1868	1868	0
100	20240424	174300	92584201	1868	1868	1868	1868	0
101	20240424	174200	92584201	1868	1868	1868	1868	0
102	20240424	174100	92584201	1868	1868	1868	1868	0
103	20240424	174000	92584201	1868	1868	1868	1868	0
104	20240424	173900	92584201	1868	1868	1868	1868	0
105	20240424	173800	92584201	1868	1868	1868	1868	0
106	20240424	173700	92584201	1868	1868	1868	1868	0
107	20240424	173600	92584201	1868	1868	1868	1868	0
108	20240424	173500	92584201	1868	1868	1868	1868	0
109	20240424	173400	92584201	1868	1868	1868	1868	0
110	20240424	173300	92584201	1868	1868	1868	1868	0
111	20240424	173200	92584201	1868	1868	1868	1868	0
112	20240424	173100	92584201	1868	1868	1868	1868	0
113	20240424	173000	92584201	1868	1868	1868	1868	0
114	20240424	172900	92584201	1868	1868	1868	1868	0
115	20240424	172800	92584201	1868	1868	1868	1868	0
116	20240424	172700	92584201	1868	1868	1868	1868	0
117	20240424	172600	92584201	1868	1868	1868	1868	0
118	20240424	172500	92584201	1868	1868	1868	1868	0
119	20240424	172400	92584201	1868	1868	1868	1868	0
120	20240424	172300	92584201	1868	1868	1868	1868	0
121	20240424	172200	92584201	1868	1868	1868	1868	0
122	20240424	172100	92584201	1868	1868	1868	1868	1941
123	20240424	172000	92584201	1868	1868	1868	1868	0
124	20240424	171900	92584201	1868	1868	1868	1868	0
125	20240424	171800	92584201	1868	1868	1868	1868	0
126	20240424	171700	92584201	1868	1868	1868	1868	0
127	20240424	171600	92584201	1868	1868	1868	1868	0
128	20240424	171500	92584201	1868	1868	1868	1868	0
129	20240424	171400	92584201	1868	1868	1868	1868	0
130	20240424	171300	92584201	1868	1868	1868	1868	0
131	20240424	171200	92584201	1868	1868	1868	1868	0
132	20240424	171100	92584201	1868	1868	1868	1868	0
133	20240424	171000	92584201	1868	1868	1868	1868	0
134	20240424	170900	92584201	1868	1868	1868	1868	0
135	20240424	170800	92584201	1868	1868	1868	1868	0
136	20240424	170700	92584201	1868	1868	1868	1868	0
137	20240424	170600	92584201	1868	1868	1868	1868	0
138	20240424	170500	92584201	1868	1868	1868	1868	0
139	20240424	170400	92584201	1868	1868	1868	1868	0
140	20240424	170300	92584201	1868	1868	1868	1868	0
141	20240424	170200	92584201	1868	1868	1868	1868	0
142	20240424	170100	92584201	1868	1868	1868	1868	0
143	20240424	170000	92584201	1868	1868	1868	1868	0
144	20240424	165900	92584201	1868	1868	1868	1868	0
145	20240424	165800	92584201	1868	1868	1868	1868	0
146	20240424	165700	92584201	1868	1868	1868	1868	0
147	20240424	165600	92584201	1868	1868	1868	1868	0
148	20240424	165500	92584201	1868	1868	1868	1868	0
149	20240424	165400	92584201	1868	1868	1868	1868	0
150	20240424	165300	92584201	1868	1868	1868	1868	0
151	20240424	165200	92584201	1868	1868	1868	1868	0
152	20240424	165100	92584201	1868	1868	1868	1868	1941
153	20240424	165000	92584201	1868	1868	1868	1868	0
154	20240424	164900	92584201	1868	1868	1868	1868	0
155	20240424	164800	92584201	1868	1868	1868	1868	0
156	20240424	164700	92584201	1868	1868	1868	1868	0
157	20240424	164600	92584201	1868	1868	1868	1868	0
158	20240424	164500	92584201	1868	1868	1868	1868	0
159	20240424	164400	92584201	1868	1868	1868	1868	0
160	20240424	164300	92584201	1868	1868	1868	1868	0
161	20240424	164200	92584201	1868	1868	1868	1868	0
162	20240424	164100	92584201	1868	1868	1868	1868	0
163	20240424	164000	92584201	1868	1868	1868	1868	0
164	20240424	163900	92584201	1868	1868	1868	1868	0
165	20240424	163800	92584201	1868	1868	1868	1868	0
166	20240424	163700	92584201	1868	1868	1868	1868	0
167	20240424	163600	92584201	1868	1868	1868	1868	0
168	20240424	163500	92584201	1868	1868	1868	1868	0
169	20240424	163400	92584201	1868	1868	1868	1868	0
170	20240424	163300	92584201	1868	1868	1868	1868	0
171	20240424	163200	92584201	1868	1868	1868	1868	0
172	20240424	163100	92584201	1868	1868	1868	1868	0
173	20240424	163000	92584201	1868	1868	1868	1868	0
174	20240424	162900	92584201	1868	1868	1868	1868	0
175	20240424	162800	92584201	1868	1868	1868	1868	0
176	20240424	162700	92584201	1868	1868	1868	1868	0
177	20240424	162600	92584201	1868	1868	1868	1868	0
178	20240424	162500	92584201	1868	1868	1868	1868	0
179	20240424	162400	92584201	1868	1868	1868	1868	0
180	20240424	162300	92584201	1868	1868	1868	1868	0
181	20240424	162200	92584201	1868	1868	1868	1868	0
182	20240424	162100	92584201	1868	1868	1868	1868	1941
183	20240424	162000	92584201	1868	1868	1868	1868	0
184	20240424	161900	92584201	1868	1868	1868	1868	0
185	20240424	161800	92584201	1868	1868	1868	1868	0
186	20240424	161700	92584201	1868	1868	1868	1868	0
187	20240424	161600	92584201	1868	1868	1868	1868	0
188	20240424	161500	92584201	1868	1868	1868	1868	0
189	20240424	161400	92584201	1868	1868	1868	1868	0
190	20240424	161300	92584201	1868	1868	1868	1868	0
191	20240424	161200	92584201	1868	1868	1868	1868	0
192	20240424	161100	92584201	1868	1868	1868	1868	0
193	20240424	161000	92584201	1868	1868	1868	1868	0
194	20240424	160900	92584201	1868	1868	1868	1868	0
195	20240424	160800	92584201	1868	1868	1868	1868	0
196	20240424	160700	92584201	1868	1868	1868	1868	0
197	20240424	160600	92584201	1868	1868	1868	1868	0
198	20240424	160500	92584201	1868	1868	1868	1868	0
199	20240424	160400	92584201	1868	1868	1868	1868	0
200	20240424	160300	92584201	1868	1868	1868	1868	0
201	20240424	160200	92584201	1868	1868	1868	1868	0
202	20240424	160100	92584201	1868	1868	1868	1868	0
203	20240424	160000	92584201	1868	1868	1868	1868	0
204	20240424	155900	92584201	1868	1868	1868	1868	0
205	20240424	155800	92584201	1868	1868	1868	1868	0
206	20240424	155700	92584201	1868	1868	1868	1868	0
207	20240424	155600	92584201	1868	1868	1868	1868	0
208	20240424	155500	92584201	1868	1868	1868	1868	0
209	20240424	155400	92584201	1868	1868	1868	1868	0
210	20240424	155300	92584201	1868	1868	1868	1868	0
211	20240424	155200	92584201	1868	1868	1868	1868	0
212	20240424	155100	92584201	1868	1868	1868	1868	1941
213	20240424	155000	92584201	1868	1868	1868	1868	0
214	20240424	154900	92584201	1868	1868	1868	1868	0
215	20240424	154800	92584201	1868	1868	1868	1868	0
216	20240424	154700	92584201	1868	1868	1868	1868	0
217	20240424	154600	92584201	1868	1868	1868	1868	0
218	20240424	154500	92584201	1868	1868	1868	1868	0
219	20240424	154400	92584201	1868	1868	1868	1868	0
220	20240424	154300	92584201	1868	1868	1868	1868	0
221	20240424	154200	92584201	1868	1868	1868	1868	0
222	20240424	154100	92584201	1868	1868	1868	1868	0
223	20240424	154000	92584201	1868	1868	1868	1868	0
224	20240424	153900	92584201	1868	1868	1868	1868	0
225	20240424	153800	92584201	1868	1868	1868	1868	0
226	20240424	153700	92584201	1868	1868	1868	1868	0
227	20240424	153600	92584201	1868	1868	1868	1868	0
228	20240424	153500	92584201	1868	1868	1868	1868	0
229	20240424	153400	92584201	1868	1868	1868	1868	0
230	20240424	153300	92584201	1868	1868	1868	1868	0
231	20240424	153200	92584201	1868	1868	1868	1868	0
232	20240424	153100	92584201	1868	1868	1868	1868	0
233	20240424	153000	92584201	1868	1868	1868	1868	1941
234	20240424	152900	88958413	1878	1878	1878	1878	0
235	20240424	152800	88958413	1878	1878	1878	1878	0
236	20240424	152700	88958413	1878	1878	1878	1878	0
237	20240424	152600	88958413	1878	1878	1878	1878	0
238	20240424	152500	88958413	1878	1878	1878	1878	0
239	20240424	152400	88958413	1878	1878	1878	1878	0
240	20240424	152300	88958413	1878	1878	1878	1878	0
241	20240424	152200	88958413	1878	1878	1878	1878	0
242	20240424	152100	88958413	1878	1878	1878	1878	0
243	20240424	152000	88958413	1878	1878	1878	1878	0
244	20240424	151900	88958413	1878	1878	1878	1878	0
245	20240424	151800	88958413	1878	1878	1878	1878	1
246	20240424	151700	88956535	1875	1876	1878	1875	657
247	20240424	151600	87724384	1877	1877	1877	1877	0
248	20240424	151500	87724384	1877	1876	1877	1876	2603
249	20240424	151400	82839053	1876	1875	1876	1875	3155
250	20240424	151300	76920497	1875	1875	1875	1875	5
251	20240424	151200	76911122	1873	1873	1873	1873	6
252	20240424	151100	76899884	1872	1872	1872	1872	0
253	20240424	151000	76899884	1872	1872	1872	1872	0
254	20240424	150900	76899884	1872	1873	1873	1872	191
255	20240424	150800	76542232	1873	1873	1873	1873	0
256	20240424	150700	76542232	1873	1873	1873	1873	0
257	20240424	150600	76542232	1873	1873	1873	1873	1
258	20240424	150500	76540359	1872	1872	1872	1872	0
259	20240424	150400	76540359	1872	1872	1872	1872	0
260	20240424	150300	76540359	1872	1872	1872	1872	1
261	20240424	150200	76538487	1872	1871	1872	1871	18
262	20240424	150100	76504796	1871	1871	1871	1871	0
263	20240424	150000	76504796	1871	1869	1871	1869	154
264	20240424	145900	76216780	1873	1873	1873	1873	0
265	20240424	145800	76216780	1873	1873	1873	1873	0
266	20240424	145700	76216780	1873	1873	1873	1873	0
267	20240424	145600	76216780	1873	1873	1873	1873	0
268	20240424	145500	76216780	1873	1873	1873	1873	4
269	20240424	145400	76209288	1874	1874	1874	1874	1
270	20240424	145300	76207414	1869	1869	1869	1869	0
271	20240424	145200	76207414	1869	1869	1869	1869	28
272	20240424	145100	76155082	1875	1875	1875	1875	0
273	20240424	145000	76155082	1875	1875	1875	1875	0
274	20240424	144900	76155082	1875	1875	1875	1875	0
275	20240424	144800	76155082	1875	1875	1875	1875	0
276	20240424	144700	76155082	1875	1875	1875	1875	0
277	20240424	144600	76155082	1875	1875	1875	1875	0
278	20240424	144500	76155082	1875	1875	1875	1875	0
279	20240424	144400	76155082	1875	1875	1875	1875	0
280	20240424	144300	76155082	1875	1875	1875	1875	2
281	20240424	144200	76151332	1876	1875	1876	1875	200
282	20240424	144100	75776133	1876	1876	1876	1876	0
283	20240424	144000	75776133	1876	1876	1876	1876	0
284	20240424	143900	75776133	1876	1876	1876	1876	0
285	20240424	143800	75776133	1876	1876	1876	1876	1
286	20240424	143700	75774257	1869	1869	1869	1869	0
287	20240424	143600	75774257	1869	1869	1869	1869	0
288	20240424	143500	75774257	1869	1869	1869	1869	26
289	20240424	143400	75725663	1876	1876	1876	1876	0
290	20240424	143300	75725663	1876	1876	1876	1876	0
291	20240424	143200	75725663	1876	1876	1876	1876	0
292	20240424	143100	75725663	1876	1876	1876	1876	0
293	20240424	143000	75725663	1876	1869	1876	1869	5
294	20240424	142900	75716290	1867	1867	1867	1867	0
295	20240424	142800	75716290	1867	1867	1867	1867	0
296	20240424	142700	75716290	1867	1867	1867	1867	500
297	20240424	142600	74782790	1867	1867	1867	1867	0
298	20240424	142500	74782790	1867	1867	1867	1867	1
299	20240424	142400	74780923	1876	1876	1876	1876	0
300	20240424	142300	74780923	1876	1876	1876	1876	14
301	20240424	142200	74754659	1876	1876	1876	1876	6
302	20240424	142100	74743403	1876	1876	1876	1876	1
303	20240424	142000	74741527	1867	1867	1867	1867	0
304	20240424	141900	74741527	1867	1867	1867	1867	0
305	20240424	141800	74741527	1867	1867	1867	1867	35
306	20240424	141700	74676182	1876	1876	1876	1876	0
307	20240424	141600	74676182	1876	1876	1876	1876	0
308	20240424	141500	74676182	1876	1876	1876	1876	0
309	20240424	141400	74676182	1876	1876	1876	1876	0
310	20240424	141300	74676182	1876	1876	1876	1876	0
311	20240424	141200	74676182	1876	1876	1876	1876	0
312	20240424	141100	74676182	1876	1876	1876	1876	0
313	20240424	141000	74676182	1876	1876	1876	1876	0
314	20240424	140900	74676182	1876	1876	1876	1876	0
315	20240424	140800	74676182	1876	1876	1876	1876	10
316	20240424	140700	74657422	1875	1875	1875	1875	0
317	20240424	140600	74657422	1875	1875	1875	1875	0
318	20240424	140500	74657422	1875	1875	1875	1875	0
319	20240424	140400	74657422	1875	1875	1875	1875	0
320	20240424	140300	74657422	1875	1875	1875	1875	0
321	20240424	140200	74657422	1875	1875	1875	1875	504
322	20240424	140100	73712422	1864	1864	1864	1864	35
323	20240424	140000	73647182	1875	1875	1875	1875	0
324	20240424	135900	73647182	1875	1875	1875	1875	1
325	20240424	135800	73645307	1874	1874	1874	1874	0
326	20240424	135700	73645307	1874	1874	1874	1874	0
327	20240424	135600	73645307	1874	1874	1874	1874	0
328	20240424	135500	73645307	1874	1870	1874	1861	1244
329	20240424	135400	71320694	1874	1874	1874	1874	0
330	20240424	135300	71320694	1874	1874	1874	1874	0
331	20240424	135200	71320694	1874	1874	1874	1874	0
332	20240424	135100	71320694	1874	1874	1874	1874	0
333	20240424	135000	71320694	1874	1874	1874	1870	212
334	20240424	134900	70923450	1874	1874	1874	1874	1
335	20240424	134800	70921576	1874	1874	1874	1874	0
336	20240424	134700	70921576	1874	1874	1874	1874	0
337	20240424	134600	70921576	1874	1874	1874	1874	0
338	20240424	134500	70921576	1874	1874	1874	1874	0
339	20240424	134400	70921576	1874	1868	1874	1868	126
340	20240424	134300	70685608	1874	1873	1874	1873	11
341	20240424	134200	70665004	1874	1874	1874	1874	0
342	20240424	134100	70665004	1874	1874	1874	1874	0
343	20240424	134000	70665004	1874	1874	1874	1874	100
344	20240424	133900	70477604	1872	1871	1872	1871	1466
345	20240424	133800	67733424	1871	1871	1871	1871	0
346	20240424	133700	67733424	1871	1871	1871	1871	0
347	20240424	133600	67733424	1871	1871	1871	1871	0
348	20240424	133500	67733424	1871	1871	1871	1871	0
349	20240424	133400	67733424	1871	1871	1871	1871	0
350	20240424	133300	67733424	1871	1871	1871	1871	0
351	20240424	133200	67733424	1871	1870	1871	1870	258
352	20240424	133100	67250707	1871	1871	1871	1871	0
353	20240424	133000	67250707	1871	1871	1871	1871	60
354	20240424	132900	67138447	1871	1871	1871	1871	0
355	20240424	132800	67138447	1871	1871	1871	1871	3
356	20240424	132700	67132834	1871	1867	1871	1867	27
357	20240424	132600	67082421	1871	1871	1871	1871	0
358	20240424	132500	67082421	1871	1871	1871	1871	0
359	20240424	132400	67082421	1871	1871	1871	1871	0
360	20240424	132300	67082421	1871	1871	1871	1871	0
361	20240424	132200	67082421	1871	1871	1871	1871	2
362	20240424	132100	67078679	1871	1871	1871	1871	0
363	20240424	132000	67078679	1871	1871	1871	1871	5
364	20240424	131900	67069324	1872	1872	1872	1872	0
365	20240424	131800	67069324	1872	1872	1872	1872	0
366	20240424	131700	67069324	1872	1872	1872	1872	0
367	20240424	131600	67069324	1872	1872	1872	1872	22
368	20240424	131500	67028140	1872	1872	1872	1872	1
369	20240424	131400	67026268	1867	1867	1867	1867	0
370	20240424	131300	67026268	1867	1872	1872	1867	22
371	20240424	131200	66985184	1872	1867	1872	1867	103
372	20240424	131100	66792378	1867	1867	1867	1867	0
373	20240424	131000	66792378	1867	1867	1867	1867	114
374	20240424	130900	66579540	1873	1873	1873	1873	0
375	20240424	130800	66579540	1873	1873	1873	1873	0
376	20240424	130700	66579540	1873	1873	1873	1873	0
377	20240424	130600	66579540	1873	1873	1873	1873	0
378	20240424	130500	66579540	1873	1873	1873	1873	0
379	20240424	130400	66579540	1873	1873	1873	1873	0
380	20240424	130300	66579540	1873	1873	1873	1873	10
381	20240424	130200	66560810	1873	1873	1873	1873	1
382	20240424	130100	66558937	1874	1874	1874	1874	0
383	20240424	130000	66558937	1874	1874	1874	1874	0
384	20240424	125900	66558937	1874	1874	1874	1874	0
385	20240424	125800	66558937	1874	1874	1874	1874	0
386	20240424	125700	66558937	1874	1874	1874	1874	0
387	20240424	125600	66558937	1874	1874	1874	1874	0
388	20240424	125500	66558937	1874	1874	1874	1874	0
389	20240424	125400	66558937	1874	1874	1874	1874	0
390	20240424	125300	66558937	1874	1867	1874	1867	28
391	20240424	125200	66506654	1874	1874	1874	1874	1
392	20240424	125100	66504780	1874	1874	1874	1874	1
393	20240424	125000	66502906	1872	1867	1872	1867	4402
394	20240424	124900	58266992	1866	1866	1866	1866	0
395	20240424	124800	58266992	1866	1866	1866	1866	1000
396	20240424	124700	56400992	1866	1866	1866	1866	0
397	20240424	124600	56400992	1866	1866	1866	1866	39
398	20240424	124500	56328218	1866	1866	1866	1866	0
399	20240424	124400	56328218	1866	1866	1866	1866	34
400	20240424	124300	56264774	1866	1866	1866	1866	0
401	20240424	124200	56264774	1866	1866	1866	1866	0
402	20240424	124100	56264774	1866	1866	1866	1866	0
403	20240424	124000	56264774	1866	1866	1866	1866	0
404	20240424	123900	56264774	1866	1866	1866	1866	22
405	20240424	123800	56223722	1867	1867	1867	1867	0
406	20240424	123700	56223722	1867	1867	1867	1867	72
407	20240424	123600	56089298	1867	1867	1867	1867	27
408	20240424	123500	56038889	1868	1868	1868	1868	0
409	20240424	123400	56038889	1868	1868	1868	1868	0
410	20240424	123300	56038889	1868	1868	1868	1868	0
411	20240424	123200	56038889	1868	1868	1868	1868	1
412	20240424	123100	56037021	1867	1867	1867	1867	10
413	20240424	123000	56018351	1867	1867	1867	1867	0
414	20240424	122900	56018351	1867	1867	1867	1867	40
415	20240424	122800	55943671	1868	1868	1868	1868	4
416	20240424	122700	55936199	1868	1868	1868	1868	0
417	20240424	122600	55936199	1868	1868	1868	1868	0
418	20240424	122500	55936199	1868	1868	1868	1868	1
419	20240424	122400	55934331	1867	1867	1867	1867	367
420	20240424	122300	55249142	1868	1868	1868	1868	0
421	20240424	122200	55249142	1868	1868	1868	1868	90
422	20240424	122100	55081022	1867	1867	1867	1867	0
423	20240424	122000	55081022	1867	1867	1867	1867	0
424	20240424	121900	55081022	1867	1867	1867	1867	27
425	20240424	121800	55030613	1868	1868	1868	1868	0
426	20240424	121700	55030613	1868	1868	1868	1868	0
427	20240424	121600	55030613	1868	1868	1868	1868	1
428	20240424	121500	55028745	1860	1860	1860	1860	0
429	20240424	121400	55028745	1860	1860	1860	1860	0
430	20240424	121300	55028745	1860	1860	1860	1860	0
431	20240424	121200	55028745	1860	1860	1860	1860	0
432	20240424	121100	55028745	1860	1860	1860	1860	0
433	20240424	121000	55028745	1860	1862	1862	1860	550
434	20240424	120900	54005649	1862	1862	1862	1862	0
435	20240424	120800	54005649	1862	1862	1862	1862	0
436	20240424	120700	54005649	1862	1862	1862	1862	1
437	20240424	120600	54003787	1865	1865	1865	1865	0
438	20240424	120500	54003787	1865	1865	1865	1865	0
439	20240424	120400	54003787	1865	1865	1865	1865	0
440	20240424	120300	54003787	1865	1865	1865	1865	47
441	20240424	120200	53916132	1865	1865	1865	1865	27
442	20240424	120100	53865777	1865	1865	1865	1865	1
443	20240424	120000	53863912	1867	1867	1867	1867	0
444	20240424	115900	53863912	1867	1867	1867	1867	5
445	20240424	115800	53854577	1867	1867	1867	1867	10
446	20240424	115700	53835907	1868	1868	1868	1868	0
447	20240424	115600	53835907	1868	1868	1868	1868	1
448	20240424	115500	53834039	1868	1868	1868	1868	0
449	20240424	115400	53834039	1868	1868	1868	1868	0
450	20240424	115300	53834039	1868	1868	1868	1868	0
451	20240424	115200	53834039	1868	1868	1868	1868	1
452	20240424	115100	53832171	1858	1858	1858	1858	0
453	20240424	115000	53832171	1858	1858	1858	1858	0
454	20240424	114900	53832171	1858	1858	1858	1858	7
455	20240424	114800	53819165	1858	1858	1858	1858	0
456	20240424	114700	53819165	1858	1858	1858	1858	0
457	20240424	114600	53819165	1858	1858	1858	1858	0
458	20240424	114500	53819165	1858	1858	1858	1858	27
459	20240424	114400	53768999	1868	1868	1868	1868	0
460	20240424	114300	53768999	1868	1868	1868	1868	0
461	20240424	114200	53768999	1868	1868	1868	1868	0
462	20240424	114100	53768999	1868	1868	1868	1868	0
463	20240424	114000	53768999	1868	1868	1868	1868	0
464	20240424	113900	53768999	1868	1868	1868	1868	1
465	20240424	113800	53767131	1857	1857	1857	1857	0
466	20240424	113700	53767131	1857	1857	1857	1857	0
467	20240424	113600	53767131	1857	1857	1857	1857	0
468	20240424	113500	53767131	1857	1857	1857	1857	0
469	20240424	113400	53767131	1857	1857	1857	1857	0
470	20240424	113300	53767131	1857	1857	1857	1857	0
471	20240424	113200	53767131	1857	1857	1857	1857	0
472	20240424	113100	53767131	1857	1857	1857	1857	0
473	20240424	113000	53767131	1857	1857	1857	1857	0
474	20240424	112900	53767131	1857	1857	1857	1857	0
475	20240424	112800	53767131	1857	1857	1857	1857	27
476	20240424	112700	53716992	1857	1857	1857	1857	50
477	20240424	112600	53624142	1857	1857	1857	1857	53
478	20240424	112500	53525721	1857	1857	1857	1857	1
479	20240424	112400	53523864	1856	1856	1856	1856	0
480	20240424	112300	53523864	1856	1856	1856	1856	0
481	20240424	112200	53523864	1856	1865	1865	1856	1771
482	20240424	112100	50231209	1868	1868	1868	1868	0
483	20240424	112000	50231209	1868	1868	1868	1868	0
484	20240424	111900	50231209	1868	1868	1868	1868	0
485	20240424	111800	50231209	1868	1868	1868	1868	0
486	20240424	111700	50231209	1868	1868	1868	1868	0
487	20240424	111600	50231209	1868	1868	1868	1868	0
488	20240424	111500	50231209	1868	1868	1868	1868	0
489	20240424	111400	50231209	1868	1868	1868	1868	0
490	20240424	111300	50231209	1868	1868	1868	1868	0
491	20240424	111200	50231209	1868	1868	1868	1868	154
492	20240424	111100	49943537	1864	1864	1864	1864	27
493	20240424	111000	49893209	1865	1865	1865	1865	0
494	20240424	110900	49893209	1865	1865	1865	1865	0
495	20240424	110800	49893209	1865	1865	1865	1865	0
496	20240424	110700	49893209	1865	1865	1865	1865	0
497	20240424	110600	49893209	1865	1865	1865	1865	2000
498	20240424	110500	46163209	1865	1864	1865	1864	352
499	20240424	110400	45506881	1864	1864	1864	1864	150
500	20240424	110300	45227281	1861	1861	1861	1861	246
501	20240424	110200	44769475	1861	1861	1861	1861	0
502	20240424	110100	44769475	1861	1861	1861	1861	54
503	20240424	110000	44668981	1860	1860	1860	1860	0
504	20240424	105900	44668981	1860	1860	1860	1860	2
505	20240424	105800	44665261	1860	1860	1860	1860	303
506	20240424	105700	44101681	1861	1861	1861	1861	203
507	20240424	105600	43723898	1860	1860	1860	1860	0
508	20240424	105500	43723898	1860	1861	1861	1860	407
509	20240424	105400	42966478	1860	1861	1861	1860	565
510	20240424	105300	41915478	1864	1864	1864	1864	0
511	20240424	105200	41915478	1864	1864	1864	1864	0
512	20240424	105100	41915478	1864	1866	1866	1864	39
513	20240424	105000	41842764	1866	1866	1866	1866	0
514	20240424	104900	41842764	1866	1866	1866	1866	0
515	20240424	104800	41842764	1866	1866	1866	1866	0
516	20240424	104700	41842764	1866	1866	1866	1866	0
517	20240424	104600	41842764	1866	1866	1866	1866	0
518	20240424	104500	41842764	1866	1866	1866	1866	0
519	20240424	104400	41842764	1866	1866	1866	1866	0
520	20240424	104300	41842764	1866	1866	1866	1866	0
521	20240424	104200	41842764	1866	1866	1866	1866	2
522	20240424	104100	41839032	1860	1860	1860	1860	0
523	20240424	104000	41839032	1860	1860	1860	1860	0
524	20240424	103900	41839032	1860	1860	1860	1860	0
525	20240424	103800	41839032	1860	1860	1860	1860	0
526	20240424	103700	41839032	1860	1864	1864	1860	27
527	20240424	103600	41788794	1865	1865	1865	1865	0
528	20240424	103500	41788794	1865	1865	1865	1865	2
529	20240424	103400	41785064	1864	1864	1864	1864	0
530	20240424	103300	41785064	1864	1864	1864	1864	0
531	20240424	103200	41785064	1864	1864	1864	1864	1
532	20240424	103100	41783200	1865	1865	1865	1865	1
533	20240424	103000	41781335	1866	1867	1867	1866	2
534	20240424	102900	41777602	1871	1871	1871	1871	4
535	20240424	102800	41770118	1870	1870	1870	1870	1
536	20240424	102700	41768248	1856	1856	1856	1856	0
537	20240424	102600	41768248	1856	1856	1856	1856	4
538	20240424	102500	41760824	1856	1857	1857	1856	125
539	20240424	102400	41528822	1870	1870	1870	1870	0
540	20240424	102300	41528822	1870	1870	1870	1870	0
541	20240424	102200	41528822	1870	1870	1870	1870	0
542	20240424	102100	41528822	1870	1870	1870	1870	0
543	20240424	102000	41528822	1870	1856	1870	1856	40
544	20240424	101900	41454414	1856	1871	1871	1856	40
545	20240424	101800	41379763	1870	1870	1870	1870	0
546	20240424	101700	41379763	1870	1870	1870	1870	1457
547	20240424	101600	38655173	1870	1870	1870	1870	0
548	20240424	101500	38655173	1870	1872	1872	1870	540
549	20240424	101400	37644295	1867	1867	1867	1867	0
550	20240424	101300	37644295	1867	1870	1870	1867	4
551	20240424	101200	37636821	1871	1866	1872	1866	5
552	20240424	101100	37627471	1860	1860	1860	1860	1
553	20240424	101000	37625611	1855	1855	1855	1855	0
554	20240424	100900	37625611	1855	1855	1855	1855	0
555	20240424	100800	37625611	1855	1855	1855	1855	0
556	20240424	100700	37625611	1855	1857	1857	1855	130
557	20240424	100600	37384361	1855	1855	1855	1855	0
558	20240424	100500	37384361	1855	1861	1861	1855	244
559	20240424	100400	36930860	1872	1872	1872	1872	0
560	20240424	100300	36930860	1872	1863	1872	1861	28
561	20240424	100200	36878726	1874	1873	1874	1873	473
562	20240424	100100	35992785	1873	1873	1873	1873	0
563	20240424	100000	35992785	1873	1873	1873	1873	0
564	20240424	095900	35992785	1873	1873	1873	1873	0
565	20240424	095800	35992785	1873	1873	1873	1873	500
566	20240424	095700	35056285	1873	1873	1873	1873	53
567	20240424	095600	34957016	1873	1873	1873	1873	0
568	20240424	095500	34957016	1873	1873	1873	1873	32
569	20240424	095400	34897080	1873	1873	1873	1873	2
570	20240424	095300	34893334	1873	1873	1873	1873	0
571	20240424	095200	34893334	1873	1873	1873	1873	0
572	20240424	095100	34893334	1873	1873	1873	1873	0
573	20240424	095000	34893334	1873	1873	1873	1873	0
574	20240424	094900	34893334	1873	1873	1873	1873	0
575	20240424	094800	34893334	1873	1873	1873	1873	0
576	20240424	094700	34893334	1873	1873	1873	1873	1
577	20240424	094600	34891461	1857	1873	1873	1855	1528
578	20240424	094500	32053713	1874	1875	1875	1874	2
579	20240424	094400	32049964	1876	1876	1876	1876	0
580	20240424	094300	32049964	1876	1878	1878	1876	577
581	20240424	094200	30966361	1878	1876	1878	1876	3
582	20240424	094100	30960731	1880	1880	1880	1880	0
583	20240424	094000	30960731	1880	1880	1880	1880	6
584	20240424	093900	30949451	1871	1876	1877	1871	6905
585	20240424	093800	18019839	1871	1871	1871	1871	0
586	20240424	093700	18019839	1871	1871	1871	1871	0
587	20240424	093600	18019839	1871	1871	1871	1871	0
588	20240424	093500	18019839	1871	1874	1874	1871	10
589	20240424	093400	18001111	1877	1877	1877	1877	737
590	20240424	093300	16617762	1874	1867	1874	1867	1507
591	20240424	093200	13800909	1866	1856	1866	1856	671
592	20240424	093100	12554254	1855	1855	1855	1855	0
593	20240424	093000	12554254	1855	1855	1855	1855	0
594	20240424	092900	12554254	1855	1864	1864	1855	27
595	20240424	092800	12504124	1865	1865	1865	1865	0
596	20240424	092700	12504124	1865	1865	1865	1865	0
597	20240424	092600	12504124	1865	1865	1865	1865	0
598	20240424	092500	12504124	1865	1865	1865	1865	0
599	20240424	092400	12504124	1865	1867	1867	1865	1601
600	20240424	092300	9516859	1866	1866	1866	1866	0
601	20240424	092200	9516859	1866	1866	1866	1866	0
602	20240424	092100	9516859	1866	1867	1867	1866	2228
603	20240424	092000	5357899	1870	1870	1870	1870	0
604	20240424	091900	5357899	1870	1870	1870	1870	0
605	20240424	091800	5357899	1870	1870	1870	1870	0
606	20240424	091700	5357899	1870	1870	1870	1870	0
607	20240424	091600	5357899	1870	1870	1870	1870	0
608	20240424	091500	5357899	1870	1859	1870	1859	2113
609	20240424	091400	1429385	1858	1858	1858	1858	460
610	20240424	091300	574705	1859	1859	1859	1859	0
611	20240424	091200	574705	1859	1859	1859	1859	0
612	20240424	091100	574705	1859	1859	1859	1859	0
613	20240424	091000	574705	1859	1859	1859	1859	0
614	20240424	090900	574705	1859	1859	1859	1859	0
615	20240424	090800	574705	1859	1859	1859	1859	17
616	20240424	090700	543102	1859	1859	1859	1859	0
617	20240424	090600	543102	1859	1859	1859	1859	3
618	20240424	090500	537525	1859	1859	1859	1859	0
619	20240424	090400	537525	1859	1859	1859	1859	1
620	20240424	090300	535666	1850	1850	1850	1850	2
621	20240424	090200	531966	1858	1858	1858	1858	0
622	20240424	090100	531966	1858	1858	1858	1858	0
623	20240424	090000	531966	1858	1848	1858	1848	287