KissMeData/037330/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192100	118434895	1848	1848	1848	1848	1277
3	20240423	192000	118434895	1848	1848	1848	1848	0
4	20240423	191900	118434895	1848	1848	1848	1848	0
5	20240423	191800	118434895	1848	1848	1848	1848	0
6	20240423	191700	118434895	1848	1848	1848	1848	0
7	20240423	191600	118434895	1848	1848	1848	1848	0
8	20240423	191500	118434895	1848	1848	1848	1848	0
9	20240423	191400	118434895	1848	1848	1848	1848	0
10	20240423	191300	118434895	1848	1848	1848	1848	0
11	20240423	191200	118434895	1848	1848	1848	1848	0
12	20240423	191100	118434895	1848	1848	1848	1848	0
13	20240423	191000	118434895	1848	1848	1848	1848	0
14	20240423	190900	118434895	1848	1848	1848	1848	0
15	20240423	190800	118434895	1848	1848	1848	1848	0
16	20240423	190700	118434895	1848	1848	1848	1848	0
17	20240423	190600	118434895	1848	1848	1848	1848	0
18	20240423	190500	118434895	1848	1848	1848	1848	0
19	20240423	190400	118434895	1848	1848	1848	1848	0
20	20240423	190300	118434895	1848	1848	1848	1848	0
21	20240423	190200	118434895	1848	1848	1848	1848	0
22	20240423	190100	118434895	1848	1848	1848	1848	0
23	20240423	190000	118434895	1848	1848	1848	1848	0
24	20240423	185900	118434895	1848	1848	1848	1848	0
25	20240423	185800	118434895	1848	1848	1848	1848	0
26	20240423	185700	118434895	1848	1848	1848	1848	0
27	20240423	185600	118434895	1848	1848	1848	1848	0
28	20240423	185500	118434895	1848	1848	1848	1848	0
29	20240423	185400	118434895	1848	1848	1848	1848	0
30	20240423	185300	118434895	1848	1848	1848	1848	0
31	20240423	185200	118434895	1848	1848	1848	1848	0
32	20240423	185100	118434895	1848	1848	1848	1848	1277
33	20240423	185000	118434895	1848	1848	1848	1848	0
34	20240423	184900	118434895	1848	1848	1848	1848	0
35	20240423	184800	118434895	1848	1848	1848	1848	0
36	20240423	184700	118434895	1848	1848	1848	1848	0
37	20240423	184600	118434895	1848	1848	1848	1848	0
38	20240423	184500	118434895	1848	1848	1848	1848	0
39	20240423	184400	118434895	1848	1848	1848	1848	0
40	20240423	184300	118434895	1848	1848	1848	1848	0
41	20240423	184200	118434895	1848	1848	1848	1848	0
42	20240423	184100	118434895	1848	1848	1848	1848	0
43	20240423	184000	118434895	1848	1848	1848	1848	0
44	20240423	183900	118434895	1848	1848	1848	1848	0
45	20240423	183800	118434895	1848	1848	1848	1848	0
46	20240423	183700	118434895	1848	1848	1848	1848	0
47	20240423	183600	118434895	1848	1848	1848	1848	0
48	20240423	183500	118434895	1848	1848	1848	1848	0
49	20240423	183400	118434895	1848	1848	1848	1848	0
50	20240423	183300	118434895	1848	1848	1848	1848	0
51	20240423	183200	118434895	1848	1848	1848	1848	0
52	20240423	183100	118434895	1848	1848	1848	1848	0
53	20240423	183000	118434895	1848	1848	1848	1848	0
54	20240423	182900	118434895	1848	1848	1848	1848	0
55	20240423	182800	118434895	1848	1848	1848	1848	0
56	20240423	182700	118434895	1848	1848	1848	1848	0
57	20240423	182600	118434895	1848	1848	1848	1848	0
58	20240423	182500	118434895	1848	1848	1848	1848	0
59	20240423	182400	118434895	1848	1848	1848	1848	0
60	20240423	182300	118434895	1848	1848	1848	1848	0
61	20240423	182200	118434895	1848	1848	1848	1848	0
62	20240423	182100	118434895	1848	1848	1848	1848	1277
63	20240423	182000	118434895	1848	1848	1848	1848	0
64	20240423	181900	118434895	1848	1848	1848	1848	0
65	20240423	181800	118434895	1848	1848	1848	1848	0
66	20240423	181700	118434895	1848	1848	1848	1848	0
67	20240423	181600	118434895	1848	1848	1848	1848	0
68	20240423	181500	118434895	1848	1848	1848	1848	0
69	20240423	181400	118434895	1848	1848	1848	1848	0
70	20240423	181300	118434895	1848	1848	1848	1848	0
71	20240423	181200	118434895	1848	1848	1848	1848	0
72	20240423	181100	118434895	1848	1848	1848	1848	0
73	20240423	181000	118434895	1848	1848	1848	1848	0
74	20240423	180900	118434895	1848	1848	1848	1848	0
75	20240423	180800	118434895	1848	1848	1848	1848	0
76	20240423	180700	118434895	1848	1848	1848	1848	0
77	20240423	180600	118434895	1848	1848	1848	1848	0
78	20240423	180500	118434895	1848	1848	1848	1848	0
79	20240423	180400	118434895	1848	1848	1848	1848	0
80	20240423	180300	118434895	1848	1848	1848	1848	0
81	20240423	180200	118434895	1848	1848	1848	1848	0
82	20240423	180100	118434895	1848	1848	1848	1848	0
83	20240423	180000	118434895	1848	1848	1848	1848	0
84	20240423	175900	118434895	1848	1848	1848	1848	0
85	20240423	175800	118434895	1848	1848	1848	1848	0
86	20240423	175700	118434895	1848	1848	1848	1848	0
87	20240423	175600	118434895	1848	1848	1848	1848	0
88	20240423	175500	118434895	1848	1848	1848	1848	0
89	20240423	175400	118434895	1848	1848	1848	1848	0
90	20240423	175300	118434895	1848	1848	1848	1848	0
91	20240423	175200	118434895	1848	1848	1848	1848	0
92	20240423	175100	118434895	1848	1848	1848	1848	1277
93	20240423	175000	118434895	1848	1848	1848	1848	0
94	20240423	174900	118434895	1848	1848	1848	1848	0
95	20240423	174800	118434895	1848	1848	1848	1848	0
96	20240423	174700	118434895	1848	1848	1848	1848	0
97	20240423	174600	118434895	1848	1848	1848	1848	0
98	20240423	174500	118434895	1848	1848	1848	1848	0
99	20240423	174400	118434895	1848	1848	1848	1848	0
100	20240423	174300	118434895	1848	1848	1848	1848	0
101	20240423	174200	118434895	1848	1848	1848	1848	0
102	20240423	174100	118434895	1848	1848	1848	1848	0
103	20240423	174000	118434895	1848	1848	1848	1848	0
104	20240423	173900	118434895	1848	1848	1848	1848	0
105	20240423	173800	118434895	1848	1848	1848	1848	0
106	20240423	173700	118434895	1848	1848	1848	1848	0
107	20240423	173600	118434895	1848	1848	1848	1848	0
108	20240423	173500	118434895	1848	1848	1848	1848	0
109	20240423	173400	118434895	1848	1848	1848	1848	0
110	20240423	173300	118434895	1848	1848	1848	1848	0
111	20240423	173200	118434895	1848	1848	1848	1848	0
112	20240423	173100	118434895	1848	1848	1848	1848	0
113	20240423	173000	118434895	1848	1848	1848	1848	0
114	20240423	172900	118434895	1848	1848	1848	1848	0
115	20240423	172800	118434895	1848	1848	1848	1848	0
116	20240423	172700	118434895	1848	1848	1848	1848	0
117	20240423	172600	118434895	1848	1848	1848	1848	0
118	20240423	172500	118434895	1848	1848	1848	1848	0
119	20240423	172400	118434895	1848	1848	1848	1848	0
120	20240423	172300	118434895	1848	1848	1848	1848	0
121	20240423	172200	118434895	1848	1848	1848	1848	0
122	20240423	172100	118434895	1848	1848	1848	1848	1277
123	20240423	172000	118434895	1848	1848	1848	1848	0
124	20240423	171900	118434895	1848	1848	1848	1848	0
125	20240423	171800	118434895	1848	1848	1848	1848	0
126	20240423	171700	118434895	1848	1848	1848	1848	0
127	20240423	171600	118434895	1848	1848	1848	1848	0
128	20240423	171500	118434895	1848	1848	1848	1848	0
129	20240423	171400	118434895	1848	1848	1848	1848	0
130	20240423	171300	118434895	1848	1848	1848	1848	0
131	20240423	171200	118434895	1848	1848	1848	1848	0
132	20240423	171100	118434895	1848	1848	1848	1848	0
133	20240423	171000	118434895	1848	1848	1848	1848	0
134	20240423	170900	118434895	1848	1848	1848	1848	0
135	20240423	170800	118434895	1848	1848	1848	1848	0
136	20240423	170700	118434895	1848	1848	1848	1848	0
137	20240423	170600	118434895	1848	1848	1848	1848	0
138	20240423	170500	118434895	1848	1848	1848	1848	0
139	20240423	170400	118434895	1848	1848	1848	1848	0
140	20240423	170300	118434895	1848	1848	1848	1848	0
141	20240423	170200	118434895	1848	1848	1848	1848	0
142	20240423	170100	118434895	1848	1848	1848	1848	0
143	20240423	170000	118434895	1848	1848	1848	1848	0
144	20240423	165900	118434895	1848	1848	1848	1848	0
145	20240423	165800	118434895	1848	1848	1848	1848	0
146	20240423	165700	118434895	1848	1848	1848	1848	0
147	20240423	165600	118434895	1848	1848	1848	1848	0
148	20240423	165500	118434895	1848	1848	1848	1848	0
149	20240423	165400	118434895	1848	1848	1848	1848	0
150	20240423	165300	118434895	1848	1848	1848	1848	0
151	20240423	165200	118434895	1848	1848	1848	1848	0
152	20240423	165100	118434895	1848	1848	1848	1848	1277
153	20240423	165000	118434895	1848	1848	1848	1848	0
154	20240423	164900	118434895	1848	1848	1848	1848	0
155	20240423	164800	118434895	1848	1848	1848	1848	0
156	20240423	164700	118434895	1848	1848	1848	1848	0
157	20240423	164600	118434895	1848	1848	1848	1848	0
158	20240423	164500	118434895	1848	1848	1848	1848	0
159	20240423	164400	118434895	1848	1848	1848	1848	0
160	20240423	164300	118434895	1848	1848	1848	1848	0
161	20240423	164200	118434895	1848	1848	1848	1848	0
162	20240423	164100	118434895	1848	1848	1848	1848	0
163	20240423	164000	118434895	1848	1848	1848	1848	0
164	20240423	163900	118434895	1848	1848	1848	1848	0
165	20240423	163800	118434895	1848	1848	1848	1848	0
166	20240423	163700	118434895	1848	1848	1848	1848	0
167	20240423	163600	118434895	1848	1848	1848	1848	0
168	20240423	163500	118434895	1848	1848	1848	1848	0
169	20240423	163400	118434895	1848	1848	1848	1848	0
170	20240423	163300	118434895	1848	1848	1848	1848	0
171	20240423	163200	118434895	1848	1848	1848	1848	0
172	20240423	163100	118434895	1848	1848	1848	1848	0
173	20240423	163000	118434895	1848	1848	1848	1848	0
174	20240423	162900	118434895	1848	1848	1848	1848	0
175	20240423	162800	118434895	1848	1848	1848	1848	0
176	20240423	162700	118434895	1848	1848	1848	1848	0
177	20240423	162600	118434895	1848	1848	1848	1848	0
178	20240423	162500	118434895	1848	1848	1848	1848	0
179	20240423	162400	118434895	1848	1848	1848	1848	0
180	20240423	162300	118434895	1848	1848	1848	1848	0
181	20240423	162200	118434895	1848	1848	1848	1848	0
182	20240423	162100	118434895	1848	1848	1848	1848	1277
183	20240423	162000	118434895	1848	1848	1848	1848	0
184	20240423	161900	118434895	1848	1848	1848	1848	0
185	20240423	161800	118434895	1848	1848	1848	1848	0
186	20240423	161700	118434895	1848	1848	1848	1848	0
187	20240423	161600	118434895	1848	1848	1848	1848	0
188	20240423	161500	118434895	1848	1848	1848	1848	0
189	20240423	161400	118434895	1848	1848	1848	1848	0
190	20240423	161300	118434895	1848	1848	1848	1848	0
191	20240423	161200	118434895	1848	1848	1848	1848	0
192	20240423	161100	118434895	1848	1848	1848	1848	0
193	20240423	161000	118434895	1848	1848	1848	1848	0
194	20240423	160900	118434895	1848	1848	1848	1848	0
195	20240423	160800	118434895	1848	1848	1848	1848	0
196	20240423	160700	118434895	1848	1848	1848	1848	0
197	20240423	160600	118434895	1848	1848	1848	1848	0
198	20240423	160500	118434895	1848	1848	1848	1848	0
199	20240423	160400	118434895	1848	1848	1848	1848	0
200	20240423	160300	118434895	1848	1848	1848	1848	0
201	20240423	160200	118434895	1848	1848	1848	1848	0
202	20240423	160100	118434895	1848	1848	1848	1848	0
203	20240423	160000	118434895	1848	1848	1848	1848	0
204	20240423	155900	118434895	1848	1848	1848	1848	0
205	20240423	155800	118434895	1848	1848	1848	1848	0
206	20240423	155700	118434895	1848	1848	1848	1848	0
207	20240423	155600	118434895	1848	1848	1848	1848	0
208	20240423	155500	118434895	1848	1848	1848	1848	0
209	20240423	155400	118434895	1848	1848	1848	1848	0
210	20240423	155300	118434895	1848	1848	1848	1848	0
211	20240423	155200	118434895	1848	1848	1848	1848	0
212	20240423	155100	118434895	1848	1848	1848	1848	1277
213	20240423	155000	118434895	1848	1848	1848	1848	0
214	20240423	154900	118434895	1848	1848	1848	1848	0
215	20240423	154800	118434895	1848	1848	1848	1848	0
216	20240423	154700	118434895	1848	1848	1848	1848	0
217	20240423	154600	118434895	1848	1848	1848	1848	0
218	20240423	154500	118434895	1848	1848	1848	1848	0
219	20240423	154400	118434895	1848	1848	1848	1848	0
220	20240423	154300	118434895	1848	1848	1848	1848	0
221	20240423	154200	118434895	1848	1848	1848	1848	0
222	20240423	154100	118434895	1848	1848	1848	1848	0
223	20240423	154000	118434895	1848	1848	1848	1848	0
224	20240423	153900	118434895	1848	1848	1848	1848	0
225	20240423	153800	118434895	1848	1848	1848	1848	0
226	20240423	153700	118434895	1848	1848	1848	1848	0
227	20240423	153600	118434895	1848	1848	1848	1848	0
228	20240423	153500	118434895	1848	1848	1848	1848	0
229	20240423	153400	118434895	1848	1848	1848	1848	0
230	20240423	153300	118434895	1848	1848	1848	1848	0
231	20240423	153200	118434895	1848	1848	1848	1848	0
232	20240423	153100	118434895	1848	1848	1848	1848	0
233	20240423	153000	118434895	1848	1848	1848	1848	1277
234	20240423	152900	116074999	1852	1852	1852	1852	0
235	20240423	152800	116074999	1852	1852	1852	1852	0
236	20240423	152700	116074999	1852	1852	1852	1852	0
237	20240423	152600	116074999	1852	1852	1852	1852	0
238	20240423	152500	116074999	1852	1852	1852	1852	0
239	20240423	152400	116074999	1852	1852	1852	1852	0
240	20240423	152300	116074999	1852	1852	1852	1852	0
241	20240423	152200	116074999	1852	1852	1852	1852	0
242	20240423	152100	116074999	1852	1852	1852	1852	0
243	20240423	152000	116074999	1852	1852	1852	1852	0
244	20240423	151900	116074999	1852	1852	1852	1852	1
245	20240423	151800	116073147	1850	1850	1850	1850	338
246	20240423	151700	115447847	1850	1850	1850	1850	0
247	20240423	151600	115447847	1850	1850	1850	1850	0
248	20240423	151500	115447847	1850	1850	1850	1850	0
249	20240423	151400	115447847	1850	1850	1850	1850	0
250	20240423	151300	115447847	1850	1850	1850	1850	0
251	20240423	151200	115447847	1850	1850	1850	1850	0
252	20240423	151100	115447847	1850	1850	1850	1850	0
253	20240423	151000	115447847	1850	1850	1850	1850	1705
254	20240423	150900	112293597	1850	1850	1850	1850	1000
255	20240423	150800	110443597	1852	1852	1852	1852	54
256	20240423	150700	110343589	1850	1850	1850	1850	920
257	20240423	150600	108641589	1853	1853	1853	1853	1
258	20240423	150500	108639736	1850	1850	1850	1850	1862
259	20240423	150400	105195036	1854	1854	1854	1854	2
260	20240423	150300	105191328	1850	1854	1854	1850	4
261	20240423	150200	105183916	1850	1850	1850	1850	0
262	20240423	150100	105183916	1850	1850	1850	1850	131
263	20240423	150000	104941566	1850	1852	1852	1850	2042
264	20240423	145900	101162029	1852	1852	1852	1852	797
265	20240423	145800	99685985	1851	1851	1851	1851	819
266	20240423	145700	98170016	1851	1851	1851	1851	0
267	20240423	145600	98170016	1851	1851	1851	1851	100
268	20240423	145500	97984916	1852	1852	1852	1852	0
269	20240423	145400	97984916	1852	1852	1852	1852	0
270	20240423	145300	97984916	1852	1852	1852	1852	0
271	20240423	145200	97984916	1852	1852	1852	1852	0
272	20240423	145100	97984916	1852	1852	1852	1852	270
273	20240423	145000	97484876	1851	1851	1851	1851	0
274	20240423	144900	97484876	1851	1851	1851	1851	0
275	20240423	144800	97484876	1851	1851	1851	1851	0
276	20240423	144700	97484876	1851	1851	1851	1851	1
277	20240423	144600	97483025	1852	1852	1852	1852	42
278	20240423	144500	97405241	1852	1852	1852	1852	0
279	20240423	144400	97405241	1852	1852	1852	1852	0
280	20240423	144300	97405241	1852	1852	1852	1852	4
281	20240423	144200	97397833	1852	1852	1852	1852	0
282	20240423	144100	97397833	1852	1851	1852	1851	54
283	20240423	144000	97297826	1851	1851	1851	1851	0
284	20240423	143900	97297826	1851	1851	1851	1851	0
285	20240423	143800	97297826	1851	1851	1851	1851	0
286	20240423	143700	97297826	1851	1851	1851	1851	0
287	20240423	143600	97297826	1851	1851	1851	1851	0
288	20240423	143500	97297826	1851	1851	1851	1851	0
289	20240423	143400	97297826	1851	1851	1851	1851	0
290	20240423	143300	97297826	1851	1851	1851	1851	0
291	20240423	143200	97297826	1851	1851	1851	1851	0
292	20240423	143100	97297826	1851	1851	1851	1851	32
293	20240423	143000	97238594	1855	1855	1855	1855	0
294	20240423	142900	97238594	1855	1855	1855	1855	0
295	20240423	142800	97238594	1855	1855	1855	1855	0
296	20240423	142700	97238594	1855	1855	1855	1855	0
297	20240423	142600	97238594	1855	1855	1855	1855	0
298	20240423	142500	97238594	1855	1855	1855	1855	0
299	20240423	142400	97238594	1855	1855	1855	1855	0
300	20240423	142300	97238594	1855	1855	1855	1855	0
301	20240423	142200	97238594	1855	1855	1855	1855	0
302	20240423	142100	97238594	1855	1855	1855	1855	0
303	20240423	142000	97238594	1855	1855	1855	1855	0
304	20240423	141900	97238594	1855	1855	1855	1855	0
305	20240423	141800	97238594	1855	1855	1855	1855	0
306	20240423	141700	97238594	1855	1855	1855	1855	0
307	20240423	141600	97238594	1855	1855	1855	1855	0
308	20240423	141500	97238594	1855	1855	1855	1855	0
309	20240423	141400	97238594	1855	1855	1855	1855	0
310	20240423	141300	97238594	1855	1855	1855	1855	0
311	20240423	141200	97238594	1855	1855	1855	1855	0
312	20240423	141100	97238594	1855	1855	1855	1855	0
313	20240423	141000	97238594	1855	1855	1855	1855	2
314	20240423	140900	97234884	1850	1850	1850	1850	2
315	20240423	140800	97231184	1855	1855	1855	1855	0
316	20240423	140700	97231184	1855	1855	1855	1855	0
317	20240423	140600	97231184	1855	1855	1855	1855	0
318	20240423	140500	97231184	1855	1855	1855	1855	0
319	20240423	140400	97231184	1855	1855	1855	1855	0
320	20240423	140300	97231184	1855	1855	1855	1855	0
321	20240423	140200	97231184	1855	1855	1855	1855	106
322	20240423	140100	97034554	1855	1855	1855	1855	113
323	20240423	140000	96824939	1855	1855	1855	1855	0
324	20240423	135900	96824939	1855	1855	1855	1855	0
325	20240423	135800	96824939	1855	1854	1855	1854	2
326	20240423	135700	96821230	1850	1850	1850	1850	0
327	20240423	135600	96821230	1850	1850	1850	1850	0
328	20240423	135500	96821230	1850	1851	1851	1850	316
329	20240423	135400	96236506	1855	1855	1855	1855	0
330	20240423	135300	96236506	1855	1855	1855	1855	0
331	20240423	135200	96236506	1855	1855	1855	1855	0
332	20240423	135100	96236506	1855	1855	1855	1855	2
333	20240423	135000	96232796	1850	1850	1850	1850	0
334	20240423	134900	96232796	1850	1851	1851	1850	650
335	20240423	134800	95030126	1850	1850	1850	1850	0
336	20240423	134700	95030126	1850	1850	1850	1850	0
337	20240423	134600	95030126	1850	1850	1850	1850	151
338	20240423	134500	94750776	1855	1855	1855	1855	0
339	20240423	134400	94750776	1855	1855	1855	1855	20
340	20240423	134300	94713676	1850	1850	1850	1850	0
341	20240423	134200	94713676	1850	1850	1850	1850	0
342	20240423	134100	94713676	1850	1850	1850	1850	0
343	20240423	134000	94713676	1850	1850	1850	1850	0
344	20240423	133900	94713676	1850	1850	1850	1850	0
345	20240423	133800	94713676	1850	1850	1850	1850	305
346	20240423	133700	94149426	1850	1850	1850	1850	0
347	20240423	133600	94149426	1850	1850	1850	1850	0
348	20240423	133500	94149426	1850	1850	1850	1850	0
349	20240423	133400	94149426	1850	1850	1850	1850	1
350	20240423	133300	94147576	1850	1850	1850	1850	0
351	20240423	133200	94147576	1850	1850	1850	1850	1
352	20240423	133100	94145726	1855	1855	1855	1855	1
353	20240423	133000	94143871	1850	1850	1850	1850	0
354	20240423	132900	94143871	1850	1850	1850	1850	0
355	20240423	132800	94143871	1850	1850	1850	1850	0
356	20240423	132700	94143871	1850	1850	1850	1850	0
357	20240423	132600	94143871	1850	1850	1850	1850	0
358	20240423	132500	94143871	1850	1850	1850	1850	5000
359	20240423	132400	84893871	1850	1850	1850	1850	0
360	20240423	132300	84893871	1850	1850	1850	1850	0
361	20240423	132200	84893871	1850	1850	1850	1850	2000
362	20240423	132100	81193871	1850	1850	1850	1850	0
363	20240423	132000	81193871	1850	1850	1850	1850	42
364	20240423	131900	81116171	1850	1850	1850	1850	0
365	20240423	131800	81116171	1850	1850	1850	1850	0
366	20240423	131700	81116171	1850	1850	1850	1850	0
367	20240423	131600	81116171	1850	1850	1850	1850	0
368	20240423	131500	81116171	1850	1850	1850	1850	2
369	20240423	131400	81112471	1850	1850	1850	1850	0
370	20240423	131300	81112471	1850	1850	1850	1850	0
371	20240423	131200	81112471	1850	1850	1850	1850	0
372	20240423	131100	81112471	1850	1850	1850	1850	0
373	20240423	131000	81112471	1850	1850	1850	1850	1004
374	20240423	130900	79255071	1850	1850	1850	1850	0
375	20240423	130800	79255071	1850	1850	1850	1850	0
376	20240423	130700	79255071	1850	1850	1850	1850	0
377	20240423	130600	79255071	1850	1851	1851	1850	2460
378	20240423	130500	74703176	1854	1854	1854	1854	0
379	20240423	130400	74703176	1854	1854	1854	1854	0
380	20240423	130300	74703176	1854	1854	1854	1854	630
381	20240423	130200	73535156	1850	1850	1850	1850	0
382	20240423	130100	73535156	1850	1850	1850	1850	0
383	20240423	130000	73535156	1850	1850	1850	1850	0
384	20240423	125900	73535156	1850	1850	1850	1850	0
385	20240423	125800	73535156	1850	1850	1850	1850	0
386	20240423	125700	73535156	1850	1850	1850	1850	0
387	20240423	125600	73535156	1850	1850	1850	1850	0
388	20240423	125500	73535156	1850	1850	1850	1850	0
389	20240423	125400	73535156	1850	1850	1850	1850	0
390	20240423	125300	73535156	1850	1850	1850	1850	0
391	20240423	125200	73535156	1850	1850	1850	1850	0
392	20240423	125100	73535156	1850	1850	1850	1850	0
393	20240423	125000	73535156	1850	1850	1850	1850	202
394	20240423	124900	73161456	1855	1855	1855	1855	0
395	20240423	124800	73161456	1855	1855	1855	1855	40
396	20240423	124700	73087256	1855	1855	1855	1855	0
397	20240423	124600	73087256	1855	1855	1855	1855	0
398	20240423	124500	73087256	1855	1855	1855	1855	1
399	20240423	124400	73085401	1851	1851	1851	1851	0
400	20240423	124300	73085401	1851	1851	1851	1851	0
401	20240423	124200	73085401	1851	1851	1851	1851	0
402	20240423	124100	73085401	1851	1851	1851	1851	0
403	20240423	124000	73085401	1851	1851	1851	1851	6
404	20240423	123900	73074295	1856	1856	1856	1856	0
405	20240423	123800	73074295	1856	1856	1856	1856	0
406	20240423	123700	73074295	1856	1856	1856	1856	0
407	20240423	123600	73074295	1856	1856	1856	1856	0
408	20240423	123500	73074295	1856	1856	1856	1856	0
409	20240423	123400	73074295	1856	1856	1856	1856	0
410	20240423	123300	73074295	1856	1856	1856	1856	1
411	20240423	123200	73072439	1850	1850	1850	1850	0
412	20240423	123100	73072439	1850	1850	1850	1850	0
413	20240423	123000	73072439	1850	1850	1850	1850	0
414	20240423	122900	73072439	1850	1850	1850	1850	0
415	20240423	122800	73072439	1850	1850	1850	1850	0
416	20240423	122700	73072439	1850	1850	1850	1850	0
417	20240423	122600	73072439	1850	1850	1850	1850	0
418	20240423	122500	73072439	1850	1851	1851	1850	2546
419	20240423	122400	68362338	1856	1856	1856	1856	0
420	20240423	122300	68362338	1856	1856	1856	1856	0
421	20240423	122200	68362338	1856	1856	1856	1856	0
422	20240423	122100	68362338	1856	1856	1856	1856	0
423	20240423	122000	68362338	1856	1856	1856	1856	12
424	20240423	121900	68340066	1856	1856	1856	1856	0
425	20240423	121800	68340066	1856	1856	1856	1856	6
426	20240423	121700	68328930	1856	1856	1856	1856	40
427	20240423	121600	68254690	1856	1856	1856	1856	100
428	20240423	121500	68069090	1856	1856	1856	1856	0
429	20240423	121400	68069090	1856	1856	1856	1856	0
430	20240423	121300	68069090	1856	1856	1856	1856	0
431	20240423	121200	68069090	1856	1856	1856	1856	0
432	20240423	121100	68069090	1856	1856	1856	1856	1
433	20240423	121000	68067234	1856	1856	1856	1856	0
434	20240423	120900	68067234	1856	1856	1856	1856	185
435	20240423	120800	67723874	1856	1856	1856	1856	0
436	20240423	120700	67723874	1856	1856	1856	1856	0
437	20240423	120600	67723874	1856	1856	1856	1856	0
438	20240423	120500	67723874	1856	1856	1856	1856	0
439	20240423	120400	67723874	1856	1856	1856	1856	0
440	20240423	120300	67723874	1856	1856	1856	1856	0
441	20240423	120200	67723874	1856	1856	1856	1856	0
442	20240423	120100	67723874	1856	1856	1856	1856	0
443	20240423	120000	67723874	1856	1856	1856	1856	100
444	20240423	115900	67538274	1856	1856	1856	1856	0
445	20240423	115800	67538274	1856	1856	1856	1856	0
446	20240423	115700	67538274	1856	1856	1856	1856	0
447	20240423	115600	67538274	1856	1856	1856	1856	0
448	20240423	115500	67538274	1856	1856	1856	1856	0
449	20240423	115400	67538274	1856	1856	1856	1856	2
450	20240423	115300	67534562	1843	1852	1852	1843	800
451	20240423	115200	66058084	1856	1856	1856	1856	1
452	20240423	115100	66056228	1853	1855	1855	1853	3212
453	20240423	115000	60104389	1856	1856	1856	1856	0
454	20240423	114900	60104389	1856	1856	1856	1856	1
455	20240423	114800	60102533	1858	1858	1858	1858	0
456	20240423	114700	60102533	1858	1858	1858	1858	0
457	20240423	114600	60102533	1858	1858	1858	1858	0
458	20240423	114500	60102533	1858	1857	1858	1857	54
459	20240423	114400	60002207	1858	1858	1858	1858	1
460	20240423	114300	60000349	1857	1857	1857	1857	0
461	20240423	114200	60000349	1857	1854	1858	1854	4
462	20240423	114100	59992924	1858	1858	1858	1858	1
463	20240423	114000	59991066	1853	1856	1856	1853	1973
464	20240423	113900	56335038	1858	1858	1858	1858	0
465	20240423	113800	56335038	1858	1858	1858	1858	0
466	20240423	113700	56335038	1858	1858	1858	1858	290
467	20240423	113600	55796218	1857	1857	1857	1857	0
468	20240423	113500	55796218	1857	1857	1857	1857	0
469	20240423	113400	55796218	1857	1857	1857	1857	1
470	20240423	113300	55794361	1858	1858	1858	1858	0
471	20240423	113200	55794361	1858	1858	1858	1858	0
472	20240423	113100	55794361	1858	1858	1858	1858	0
473	20240423	113000	55794361	1858	1858	1858	1858	0
474	20240423	112900	55794361	1858	1858	1858	1858	0
475	20240423	112800	55794361	1858	1858	1858	1858	980
476	20240423	112700	53973521	1858	1858	1858	1858	1
477	20240423	112600	53971663	1858	1858	1858	1858	0
478	20240423	112500	53971663	1858	1858	1858	1858	420
479	20240423	112400	53191303	1858	1858	1858	1858	0
480	20240423	112300	53191303	1858	1861	1861	1858	500
481	20240423	112200	52262197	1862	1862	1862	1862	50
482	20240423	112100	52169097	1862	1862	1862	1862	0
483	20240423	112000	52169097	1862	1862	1862	1862	1
484	20240423	111900	52167235	1862	1862	1862	1862	1
485	20240423	111800	52165373	1858	1858	1858	1858	1000
486	20240423	111700	50307373	1862	1862	1862	1862	0
487	20240423	111600	50307373	1862	1862	1862	1862	0
488	20240423	111500	50307373	1862	1858	1862	1858	4911
489	20240423	111400	41182722	1858	1858	1858	1858	0
490	20240423	111300	41182722	1858	1858	1858	1858	0
491	20240423	111200	41182722	1858	1858	1858	1858	0
492	20240423	111100	41182722	1858	1858	1858	1858	0
493	20240423	111000	41182722	1858	1858	1858	1858	0
494	20240423	110900	41182722	1858	1858	1858	1858	0
495	20240423	110800	41182722	1858	1858	1858	1858	0
496	20240423	110700	41182722	1858	1858	1858	1858	0
497	20240423	110600	41182722	1858	1858	1858	1858	0
498	20240423	110500	41182722	1858	1858	1858	1858	0
499	20240423	110400	41182722	1858	1858	1858	1858	0
500	20240423	110300	41182722	1858	1858	1858	1858	0
501	20240423	110200	41182722	1858	1858	1858	1858	10
502	20240423	110100	41164142	1858	1858	1858	1858	5
503	20240423	110000	41154852	1858	1858	1858	1858	0
504	20240423	105900	41154852	1858	1858	1858	1858	1
505	20240423	105800	41152994	1848	1848	1848	1848	712
506	20240423	105700	39837218	1858	1858	1858	1858	1
507	20240423	105600	39835360	1849	1850	1850	1849	4928
508	20240423	105500	30718561	1851	1851	1851	1851	3475
509	20240423	105400	24286336	1861	1861	1861	1861	0
510	20240423	105300	24286336	1861	1861	1861	1861	1
511	20240423	105200	24284475	1852	1852	1852	1852	0
512	20240423	105100	24284475	1852	1853	1853	1852	1462
513	20240423	105000	21576760	1862	1862	1862	1862	0
514	20240423	104900	21576760	1862	1862	1862	1862	0
515	20240423	104800	21576760	1862	1862	1862	1862	0
516	20240423	104700	21576760	1862	1862	1862	1862	0
517	20240423	104600	21576760	1862	1862	1862	1862	0
518	20240423	104500	21576760	1862	1859	1862	1859	52
519	20240423	104400	21480088	1859	1859	1859	1859	0
520	20240423	104300	21480088	1859	1859	1859	1859	0
521	20240423	104200	21480088	1859	1859	1859	1859	50
522	20240423	104100	21387138	1859	1859	1859	1859	1
523	20240423	104000	21385279	1853	1853	1853	1853	0
524	20240423	103900	21385279	1853	1853	1853	1853	1
525	20240423	103800	21383426	1862	1862	1862	1862	0
526	20240423	103700	21383426	1862	1862	1862	1862	0
527	20240423	103600	21383426	1862	1862	1862	1862	0
528	20240423	103500	21383426	1862	1862	1862	1862	0
529	20240423	103400	21383426	1862	1862	1862	1862	0
530	20240423	103300	21383426	1862	1855	1862	1855	13
531	20240423	103200	21359304	1855	1853	1855	1853	11
532	20240423	103100	21338911	1853	1853	1853	1853	418
533	20240423	103000	20564357	1853	1853	1853	1853	0
534	20240423	102900	20564357	1853	1853	1853	1853	0
535	20240423	102800	20564357	1853	1853	1853	1853	0
536	20240423	102700	20564357	1853	1854	1854	1853	1000
537	20240423	102600	18711356	1855	1856	1856	1855	155
538	20240423	102500	18423827	1857	1857	1857	1857	0
539	20240423	102400	18423827	1857	1857	1857	1857	0
540	20240423	102300	18423827	1857	1857	1857	1857	0
541	20240423	102200	18423827	1857	1857	1857	1857	323
542	20240423	102100	17824016	1864	1864	1864	1864	0
543	20240423	102000	17824016	1864	1864	1864	1864	0
544	20240423	101900	17824016	1864	1864	1864	1864	0
545	20240423	101800	17824016	1864	1864	1864	1864	0
546	20240423	101700	17824016	1864	1864	1864	1864	0
547	20240423	101600	17824016	1864	1864	1864	1864	0
548	20240423	101500	17824016	1864	1864	1864	1864	0
549	20240423	101400	17824016	1864	1864	1864	1864	0
550	20240423	101300	17824016	1864	1864	1864	1864	0
551	20240423	101200	17824016	1864	1864	1864	1864	0
552	20240423	101100	17824016	1864	1864	1864	1864	0
553	20240423	101000	17824016	1864	1864	1864	1864	0
554	20240423	100900	17824016	1864	1864	1864	1864	0
555	20240423	100800	17824016	1864	1864	1864	1864	100
556	20240423	100700	17637616	1864	1864	1864	1864	0
557	20240423	100600	17637616	1864	1864	1864	1864	0
558	20240423	100500	17637616	1864	1864	1864	1864	0
559	20240423	100400	17637616	1864	1864	1864	1864	0
560	20240423	100300	17637616	1864	1864	1864	1864	1
561	20240423	100200	17635752	1864	1864	1864	1864	0
562	20240423	100100	17635752	1864	1864	1864	1864	0
563	20240423	100000	17635752	1864	1864	1864	1864	4
564	20240423	095900	17628296	1865	1865	1865	1865	0
565	20240423	095800	17628296	1865	1865	1865	1865	0
566	20240423	095700	17628296	1865	1865	1865	1865	10
567	20240423	095600	17609646	1865	1865	1865	1865	2
568	20240423	095500	17605916	1858	1858	1858	1858	500
569	20240423	095400	16676916	1858	1858	1858	1858	100
570	20240423	095300	16491116	1858	1858	1858	1858	1
571	20240423	095200	16489258	1858	1858	1858	1858	0
572	20240423	095100	16489258	1858	1858	1858	1858	16
573	20240423	095000	16459530	1858	1858	1858	1858	1
574	20240423	094900	16457672	1866	1866	1866	1866	0
575	20240423	094800	16457672	1866	1866	1866	1866	0
576	20240423	094700	16457672	1866	1866	1866	1866	0
577	20240423	094600	16457672	1866	1866	1866	1866	0
578	20240423	094500	16457672	1866	1865	1866	1865	103
579	20240423	094400	16265485	1865	1865	1865	1865	0
580	20240423	094300	16265485	1865	1864	1865	1859	51
581	20240423	094200	16170650	1866	1866	1866	1866	0
582	20240423	094100	16170650	1866	1866	1866	1866	0
583	20240423	094000	16170650	1866	1865	1866	1865	5
584	20240423	093900	16161321	1866	1866	1866	1866	2000
585	20240423	093800	12429321	1867	1867	1867	1867	0
586	20240423	093700	12429321	1867	1867	1867	1867	0
587	20240423	093600	12429321	1867	1867	1867	1867	0
588	20240423	093500	12429321	1867	1867	1867	1867	0
589	20240423	093400	12429321	1867	1867	1867	1867	2
590	20240423	093300	12425587	1867	1862	1867	1862	95
591	20240423	093200	12248689	1867	1862	1867	1862	201
592	20240423	093100	11874422	1867	1864	1867	1862	221
593	20240423	093000	11462833	1862	1860	1862	1860	331
594	20240423	092900	10847051	1859	1850	1859	1850	1648
595	20240423	092800	7788302	1850	1850	1850	1850	508
596	20240423	092700	6848502	1854	1854	1854	1854	8
597	20240423	092600	6833670	1854	1854	1854	1854	224
598	20240423	092500	6418374	1854	1854	1854	1854	0
599	20240423	092400	6418374	1854	1854	1854	1854	0
600	20240423	092300	6418374	1854	1854	1854	1854	0
601	20240423	092200	6418374	1854	1854	1854	1854	0
602	20240423	092100	6418374	1854	1854	1854	1854	0
603	20240423	092000	6418374	1854	1854	1854	1854	0
604	20240423	091900	6418374	1854	1854	1854	1854	53
605	20240423	091800	6320112	1855	1855	1855	1855	0
606	20240423	091700	6320112	1855	1854	1855	1854	29
607	20240423	091600	6266328	1854	1854	1854	1854	0
608	20240423	091500	6266328	1854	1854	1854	1854	100
609	20240423	091400	6080928	1854	1854	1854	1854	1
610	20240423	091300	6079074	1855	1855	1855	1855	27
611	20240423	091200	6028989	1841	1850	1850	1841	666
612	20240423	091100	4797438	1856	1856	1856	1856	69
613	20240423	091000	4669374	1856	1856	1856	1856	0
614	20240423	090900	4669374	1856	1856	1856	1856	0
615	20240423	090800	4669374	1856	1856	1856	1856	8
616	20240423	090700	4654526	1856	1856	1856	1856	0
617	20240423	090600	4654526	1856	1856	1856	1856	0
618	20240423	090500	4654526	1856	1856	1856	1856	0
619	20240423	090400	4654526	1856	1856	1856	1856	0
620	20240423	090300	4654526	1856	1856	1856	1856	1
621	20240423	090200	4652670	1850	1850	1850	1850	334
622	20240423	090100	4034770	1841	1841	1841	1841	367
623	20240423	090000	3359123	1850	1857	1857	1850	1812