KissMeData/037330/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	191200	254113940	1845	1845	1845	1845	1052
3	20240419	191100	254113940	1845	1845	1845	1845	0
4	20240419	191000	254113940	1845	1845	1845	1845	0
5	20240419	190900	254113940	1845	1845	1845	1845	0
6	20240419	190800	254113940	1845	1845	1845	1845	0
7	20240419	190700	254113940	1845	1845	1845	1845	0
8	20240419	190600	254113940	1845	1845	1845	1845	0
9	20240419	190500	254113940	1845	1845	1845	1845	0
10	20240419	190400	254113940	1845	1845	1845	1845	0
11	20240419	190300	254113940	1845	1845	1845	1845	0
12	20240419	190200	254113940	1845	1845	1845	1845	0
13	20240419	190100	254113940	1845	1845	1845	1845	0
14	20240419	190000	254113940	1845	1845	1845	1845	0
15	20240419	185900	254113940	1845	1845	1845	1845	0
16	20240419	185800	254113940	1845	1845	1845	1845	0
17	20240419	185700	254113940	1845	1845	1845	1845	0
18	20240419	185600	254113940	1845	1845	1845	1845	0
19	20240419	185500	254113940	1845	1845	1845	1845	0
20	20240419	185400	254113940	1845	1845	1845	1845	0
21	20240419	185300	254113940	1845	1845	1845	1845	0
22	20240419	185200	254113940	1845	1845	1845	1845	0
23	20240419	185100	254113940	1845	1845	1845	1845	0
24	20240419	185000	254113940	1845	1845	1845	1845	0
25	20240419	184900	254113940	1845	1845	1845	1845	0
26	20240419	184800	254113940	1845	1845	1845	1845	0
27	20240419	184700	254113940	1845	1845	1845	1845	0
28	20240419	184600	254113940	1845	1845	1845	1845	0
29	20240419	184500	254113940	1845	1845	1845	1845	0
30	20240419	184400	254113940	1845	1845	1845	1845	0
31	20240419	184300	254113940	1845	1845	1845	1845	0
32	20240419	184200	254113940	1845	1845	1845	1845	1052
33	20240419	184100	254113940	1845	1845	1845	1845	0
34	20240419	184000	254113940	1845	1845	1845	1845	0
35	20240419	183900	254113940	1845	1845	1845	1845	0
36	20240419	183800	254113940	1845	1845	1845	1845	0
37	20240419	183700	254113940	1845	1845	1845	1845	0
38	20240419	183600	254113940	1845	1845	1845	1845	0
39	20240419	183500	254113940	1845	1845	1845	1845	0
40	20240419	183400	254113940	1845	1845	1845	1845	0
41	20240419	183300	254113940	1845	1845	1845	1845	0
42	20240419	183200	254113940	1845	1845	1845	1845	0
43	20240419	183100	254113940	1845	1845	1845	1845	0
44	20240419	183000	254113940	1845	1845	1845	1845	0
45	20240419	182900	254113940	1845	1845	1845	1845	0
46	20240419	182800	254113940	1845	1845	1845	1845	0
47	20240419	182700	254113940	1845	1845	1845	1845	0
48	20240419	182600	254113940	1845	1845	1845	1845	0
49	20240419	182500	254113940	1845	1845	1845	1845	0
50	20240419	182400	254113940	1845	1845	1845	1845	0
51	20240419	182300	254113940	1845	1845	1845	1845	0
52	20240419	182200	254113940	1845	1845	1845	1845	0
53	20240419	182100	254113940	1845	1845	1845	1845	0
54	20240419	182000	254113940	1845	1845	1845	1845	0
55	20240419	181900	254113940	1845	1845	1845	1845	0
56	20240419	181800	254113940	1845	1845	1845	1845	0
57	20240419	181700	254113940	1845	1845	1845	1845	0
58	20240419	181600	254113940	1845	1845	1845	1845	0
59	20240419	181500	254113940	1845	1845	1845	1845	0
60	20240419	181400	254113940	1845	1845	1845	1845	0
61	20240419	181300	254113940	1845	1845	1845	1845	0
62	20240419	181200	254113940	1845	1845	1845	1845	1052
63	20240419	181100	254113940	1845	1845	1845	1845	0
64	20240419	181000	254113940	1845	1845	1845	1845	0
65	20240419	180900	254113940	1845	1845	1845	1845	0
66	20240419	180800	254113940	1845	1845	1845	1845	0
67	20240419	180700	254113940	1845	1845	1845	1845	0
68	20240419	180600	254113940	1845	1845	1845	1845	0
69	20240419	180500	254113940	1845	1845	1845	1845	0
70	20240419	180400	254113940	1845	1845	1845	1845	0
71	20240419	180300	254113940	1845	1845	1845	1845	0
72	20240419	180200	254113940	1845	1845	1845	1845	0
73	20240419	180100	254113940	1845	1845	1845	1845	0
74	20240419	180000	254113940	1845	1845	1845	1845	0
75	20240419	175900	254113940	1845	1845	1845	1845	0
76	20240419	175800	254113940	1845	1845	1845	1845	0
77	20240419	175700	254113940	1845	1845	1845	1845	0
78	20240419	175600	254113940	1845	1845	1845	1845	0
79	20240419	175500	254113940	1845	1845	1845	1845	0
80	20240419	175400	254113940	1845	1845	1845	1845	0
81	20240419	175300	254113940	1845	1845	1845	1845	0
82	20240419	175200	254113940	1845	1845	1845	1845	0
83	20240419	175100	254113940	1845	1845	1845	1845	0
84	20240419	175000	254113940	1845	1845	1845	1845	0
85	20240419	174900	254113940	1845	1845	1845	1845	0
86	20240419	174800	254113940	1845	1845	1845	1845	0
87	20240419	174700	254113940	1845	1845	1845	1845	0
88	20240419	174600	254113940	1845	1845	1845	1845	0
89	20240419	174500	254113940	1845	1845	1845	1845	0
90	20240419	174400	254113940	1845	1845	1845	1845	0
91	20240419	174300	254113940	1845	1845	1845	1845	0
92	20240419	174200	254113940	1845	1845	1845	1845	1052
93	20240419	174100	254113940	1845	1845	1845	1845	0
94	20240419	174000	254113940	1845	1845	1845	1845	0
95	20240419	173900	254113940	1845	1845	1845	1845	0
96	20240419	173800	254113940	1845	1845	1845	1845	0
97	20240419	173700	254113940	1845	1845	1845	1845	0
98	20240419	173600	254113940	1845	1845	1845	1845	0
99	20240419	173500	254113940	1845	1845	1845	1845	0
100	20240419	173400	254113940	1845	1845	1845	1845	0
101	20240419	173300	254113940	1845	1845	1845	1845	0
102	20240419	173200	254113940	1845	1845	1845	1845	0
103	20240419	173100	254113940	1845	1845	1845	1845	0
104	20240419	173000	254113940	1845	1845	1845	1845	0
105	20240419	172900	254113940	1845	1845	1845	1845	0
106	20240419	172800	254113940	1845	1845	1845	1845	0
107	20240419	172700	254113940	1845	1845	1845	1845	0
108	20240419	172600	254113940	1845	1845	1845	1845	0
109	20240419	172500	254113940	1845	1845	1845	1845	0
110	20240419	172400	254113940	1845	1845	1845	1845	0
111	20240419	172300	254113940	1845	1845	1845	1845	0
112	20240419	172200	254113940	1845	1845	1845	1845	0
113	20240419	172100	254113940	1845	1845	1845	1845	0
114	20240419	172000	254113940	1845	1845	1845	1845	0
115	20240419	171900	254113940	1845	1845	1845	1845	0
116	20240419	171800	254113940	1845	1845	1845	1845	0
117	20240419	171700	254113940	1845	1845	1845	1845	0
118	20240419	171600	254113940	1845	1845	1845	1845	0
119	20240419	171500	254113940	1845	1845	1845	1845	0
120	20240419	171400	254113940	1845	1845	1845	1845	0
121	20240419	171300	254113940	1845	1845	1845	1845	0
122	20240419	171200	254113940	1845	1845	1845	1845	1052
123	20240419	171100	254113940	1845	1845	1845	1845	0
124	20240419	171000	254113940	1845	1845	1845	1845	0
125	20240419	170900	254113940	1845	1845	1845	1845	0
126	20240419	170800	254113940	1845	1845	1845	1845	0
127	20240419	170700	254113940	1845	1845	1845	1845	0
128	20240419	170600	254113940	1845	1845	1845	1845	0
129	20240419	170500	254113940	1845	1845	1845	1845	0
130	20240419	170400	254113940	1845	1845	1845	1845	0
131	20240419	170300	254113940	1845	1845	1845	1845	0
132	20240419	170200	254113940	1845	1845	1845	1845	0
133	20240419	170100	254113940	1845	1845	1845	1845	0
134	20240419	170000	254113940	1845	1845	1845	1845	0
135	20240419	165900	254113940	1845	1845	1845	1845	0
136	20240419	165800	254113940	1845	1845	1845	1845	0
137	20240419	165700	254113940	1845	1845	1845	1845	0
138	20240419	165600	254113940	1845	1845	1845	1845	0
139	20240419	165500	254113940	1845	1845	1845	1845	0
140	20240419	165400	254113940	1845	1845	1845	1845	0
141	20240419	165300	254113940	1845	1845	1845	1845	0
142	20240419	165200	254113940	1845	1845	1845	1845	0
143	20240419	165100	254113940	1845	1845	1845	1845	0
144	20240419	165000	254113940	1845	1845	1845	1845	0
145	20240419	164900	254113940	1845	1845	1845	1845	0
146	20240419	164800	254113940	1845	1845	1845	1845	0
147	20240419	164700	254113940	1845	1845	1845	1845	0
148	20240419	164600	254113940	1845	1845	1845	1845	0
149	20240419	164500	254113940	1845	1845	1845	1845	0
150	20240419	164400	254113940	1845	1845	1845	1845	0
151	20240419	164300	254113940	1845	1845	1845	1845	0
152	20240419	164200	254113940	1845	1845	1845	1845	1052
153	20240419	164100	254113940	1845	1845	1845	1845	0
154	20240419	164000	254113940	1845	1845	1845	1845	0
155	20240419	163900	254113940	1845	1845	1845	1845	0
156	20240419	163800	254113940	1845	1845	1845	1845	0
157	20240419	163700	254113940	1845	1845	1845	1845	0
158	20240419	163600	254113940	1845	1845	1845	1845	0
159	20240419	163500	254113940	1845	1845	1845	1845	0
160	20240419	163400	254113940	1845	1845	1845	1845	0
161	20240419	163300	254113940	1845	1845	1845	1845	0
162	20240419	163200	254113940	1845	1845	1845	1845	0
163	20240419	163100	254113940	1845	1845	1845	1845	0
164	20240419	163000	254113940	1845	1845	1845	1845	0
165	20240419	162900	254113940	1845	1845	1845	1845	0
166	20240419	162800	254113940	1845	1845	1845	1845	0
167	20240419	162700	254113940	1845	1845	1845	1845	0
168	20240419	162600	254113940	1845	1845	1845	1845	0
169	20240419	162500	254113940	1845	1845	1845	1845	0
170	20240419	162400	254113940	1845	1845	1845	1845	0
171	20240419	162300	254113940	1845	1845	1845	1845	0
172	20240419	162200	254113940	1845	1845	1845	1845	0
173	20240419	162100	254113940	1845	1845	1845	1845	0
174	20240419	162000	254113940	1845	1845	1845	1845	0
175	20240419	161900	254113940	1845	1845	1845	1845	0
176	20240419	161800	254113940	1845	1845	1845	1845	0
177	20240419	161700	254113940	1845	1845	1845	1845	0
178	20240419	161600	254113940	1845	1845	1845	1845	0
179	20240419	161500	254113940	1845	1845	1845	1845	0
180	20240419	161400	254113940	1845	1845	1845	1845	0
181	20240419	161300	254113940	1845	1845	1845	1845	0
182	20240419	161200	254113940	1845	1845	1845	1845	1052
183	20240419	161100	254113940	1845	1845	1845	1845	0
184	20240419	161000	254113940	1845	1845	1845	1845	0
185	20240419	160900	254113940	1845	1845	1845	1845	0
186	20240419	160800	254113940	1845	1845	1845	1845	0
187	20240419	160700	254113940	1845	1845	1845	1845	0
188	20240419	160600	254113940	1845	1845	1845	1845	0
189	20240419	160500	254113940	1845	1845	1845	1845	0
190	20240419	160400	254113940	1845	1845	1845	1845	0
191	20240419	160300	254113940	1845	1845	1845	1845	0
192	20240419	160200	254113940	1845	1845	1845	1845	0
193	20240419	160100	254113940	1845	1845	1845	1845	0
194	20240419	160000	254113940	1845	1845	1845	1845	0
195	20240419	155900	254113940	1845	1845	1845	1845	0
196	20240419	155800	254113940	1845	1845	1845	1845	0
197	20240419	155700	254113940	1845	1845	1845	1845	0
198	20240419	155600	254113940	1845	1845	1845	1845	0
199	20240419	155500	254113940	1845	1845	1845	1845	0
200	20240419	155400	254113940	1845	1845	1845	1845	0
201	20240419	155300	254113940	1845	1845	1845	1845	0
202	20240419	155200	254113940	1845	1845	1845	1845	0
203	20240419	155100	254113940	1845	1845	1845	1845	0
204	20240419	155000	254113940	1845	1845	1845	1845	0
205	20240419	154900	254113940	1845	1845	1845	1845	0
206	20240419	154800	254113940	1845	1845	1845	1845	0
207	20240419	154700	254113940	1845	1845	1845	1845	0
208	20240419	154600	254113940	1845	1845	1845	1845	0
209	20240419	154500	254113940	1845	1845	1845	1845	0
210	20240419	154400	254113940	1845	1845	1845	1845	0
211	20240419	154300	254113940	1845	1845	1845	1845	0
212	20240419	154200	254113940	1845	1845	1845	1845	1052
213	20240419	154100	254113940	1845	1845	1845	1845	0
214	20240419	154000	254113940	1845	1845	1845	1845	0
215	20240419	153900	254113940	1845	1845	1845	1845	0
216	20240419	153800	254113940	1845	1845	1845	1845	0
217	20240419	153700	254113940	1845	1845	1845	1845	0
218	20240419	153600	254113940	1845	1845	1845	1845	0
219	20240419	153500	254113940	1845	1845	1845	1845	0
220	20240419	153400	254113940	1845	1845	1845	1845	0
221	20240419	153300	254113940	1845	1845	1845	1845	0
222	20240419	153200	254113940	1845	1845	1845	1845	0
223	20240419	153100	254113940	1845	1845	1845	1845	0
224	20240419	153000	254113940	1845	1845	1845	1845	1052
225	20240419	152900	252173000	1845	1845	1845	1845	0
226	20240419	152800	252173000	1845	1845	1845	1845	0
227	20240419	152700	252173000	1845	1845	1845	1845	0
228	20240419	152600	252173000	1845	1845	1845	1845	0
229	20240419	152500	252173000	1845	1845	1845	1845	0
230	20240419	152400	252173000	1845	1845	1845	1845	0
231	20240419	152300	252173000	1845	1845	1845	1845	0
232	20240419	152200	252173000	1845	1845	1845	1845	0
233	20240419	152100	252173000	1845	1845	1845	1845	0
234	20240419	152000	252173000	1845	1845	1845	1845	0
235	20240419	151900	252173000	1845	1844	1845	1840	217
236	20240419	151800	251772891	1840	1846	1846	1840	191
237	20240419	151700	251421445	1845	1837	1845	1837	100
238	20240419	151600	251237144	1835	1835	1837	1826	1128
239	20240419	151500	249170556	1829	1832	1832	1829	500
240	20240419	151400	248255445	1835	1835	1835	1835	500
241	20240419	151300	247337945	1835	1835	1835	1835	0
242	20240419	151200	247337945	1835	1835	1835	1835	208
243	20240419	151100	246956265	1835	1835	1835	1835	2
244	20240419	151000	246952595	1837	1837	1837	1837	0
245	20240419	150900	246952595	1837	1833	1837	1833	2
246	20240419	150800	246948925	1834	1834	1834	1834	0
247	20240419	150700	246948925	1834	1834	1834	1834	1
248	20240419	150600	246947091	1837	1837	1837	1837	7
249	20240419	150500	246934232	1837	1836	1837	1835	3
250	20240419	150400	246928724	1837	1837	1837	1837	1
251	20240419	150300	246926887	1837	1837	1837	1837	0
252	20240419	150200	246926887	1837	1837	1837	1837	0
253	20240419	150100	246926887	1837	1837	1837	1837	0
254	20240419	150000	246926887	1837	1837	1837	1837	0
255	20240419	145900	246926887	1837	1837	1837	1837	544
256	20240419	145800	245927559	1837	1837	1837	1837	0
257	20240419	145700	245927559	1837	1837	1837	1837	0
258	20240419	145600	245927559	1837	1837	1837	1837	1
259	20240419	145500	245925722	1828	1828	1828	1828	0
260	20240419	145400	245925722	1828	1828	1828	1828	0
261	20240419	145300	245925722	1828	1828	1828	1828	425
262	20240419	145200	245148822	1828	1828	1828	1828	58
263	20240419	145100	245042798	1828	1828	1828	1828	0
264	20240419	145000	245042798	1828	1828	1828	1828	250
265	20240419	144900	244585798	1828	1828	1828	1828	1290
266	20240419	144800	242227678	1829	1837	1837	1829	501
267	20240419	144700	241311341	1829	1829	1829	1829	335
268	20240419	144600	240698626	1829	1830	1830	1829	486
269	20240419	144500	239809712	1837	1837	1837	1837	3
270	20240419	144400	239804201	1837	1837	1837	1837	0
271	20240419	144300	239804201	1837	1837	1837	1837	0
272	20240419	144200	239804201	1837	1837	1837	1837	0
273	20240419	144100	239804201	1837	1837	1837	1837	10
274	20240419	144000	239785831	1837	1837	1837	1837	1
275	20240419	143900	239783994	1829	1829	1829	1829	0
276	20240419	143800	239783994	1829	1829	1829	1829	0
277	20240419	143700	239783994	1829	1829	1829	1829	0
278	20240419	143600	239783994	1829	1829	1829	1829	72
279	20240419	143500	239652306	1829	1830	1830	1829	532
280	20240419	143400	238678993	1837	1837	1837	1837	0
281	20240419	143300	238678993	1837	1837	1837	1837	0
282	20240419	143200	238678993	1837	1837	1837	1837	1
283	20240419	143100	238677156	1830	1830	1830	1830	0
284	20240419	143000	238677156	1830	1830	1830	1830	0
285	20240419	142900	238677156	1830	1830	1830	1830	0
286	20240419	142800	238677156	1830	1830	1830	1830	0
287	20240419	142700	238677156	1830	1830	1830	1830	0
288	20240419	142600	238677156	1830	1830	1830	1830	199
289	20240419	142500	238312986	1829	1829	1829	1829	0
290	20240419	142400	238312986	1829	1829	1829	1829	0
291	20240419	142300	238312986	1829	1829	1829	1829	22
292	20240419	142200	238272748	1829	1829	1829	1829	81
293	20240419	142100	238124599	1829	1829	1829	1829	0
294	20240419	142000	238124599	1829	1829	1829	1829	1
295	20240419	141900	238122770	1828	1828	1828	1828	0
296	20240419	141800	238122770	1828	1828	1828	1828	59
297	20240419	141700	238014918	1828	1828	1828	1828	70
298	20240419	141600	237886958	1828	1828	1828	1828	0
299	20240419	141500	237886958	1828	1828	1828	1828	1
300	20240419	141400	237885130	1827	1827	1827	1827	0
301	20240419	141300	237885130	1827	1827	1827	1827	0
302	20240419	141200	237885130	1827	1827	1827	1827	1
303	20240419	141100	237883303	1828	1828	1828	1828	0
304	20240419	141000	237883303	1828	1837	1837	1828	1455
305	20240419	140900	235223554	1828	1830	1830	1828	525
306	20240419	140800	234263586	1831	1831	1831	1831	733
307	20240419	140700	232921463	1838	1838	1838	1838	0
308	20240419	140600	232921463	1838	1838	1838	1838	0
309	20240419	140500	232921463	1838	1838	1838	1838	0
310	20240419	140400	232921463	1838	1838	1838	1838	0
311	20240419	140300	232921463	1838	1838	1838	1838	84
312	20240419	140200	232767071	1838	1838	1838	1838	878
313	20240419	140100	231153307	1840	1840	1840	1840	251
314	20240419	140000	230691467	1841	1841	1841	1841	0
315	20240419	135900	230691467	1841	1841	1841	1841	0
316	20240419	135800	230691467	1841	1841	1841	1841	26
317	20240419	135700	230643601	1841	1841	1841	1841	679
318	20240419	135600	229393562	1840	1840	1840	1840	499
319	20240419	135500	228475402	1843	1843	1843	1843	0
320	20240419	135400	228475402	1843	1843	1843	1843	0
321	20240419	135300	228475402	1843	1843	1843	1843	20
322	20240419	135200	228438542	1843	1843	1843	1843	0
323	20240419	135100	228438542	1843	1843	1843	1843	0
324	20240419	135000	228438542	1843	1844	1844	1843	85
325	20240419	134900	228281883	1844	1844	1844	1844	500
326	20240419	134800	227359883	1844	1844	1844	1844	0
327	20240419	134700	227359883	1844	1844	1844	1844	0
328	20240419	134600	227359883	1844	1844	1844	1844	0
329	20240419	134500	227359883	1844	1844	1844	1844	0
330	20240419	134400	227359883	1844	1843	1844	1843	60
331	20240419	134300	227249302	1843	1843	1843	1843	0
332	20240419	134200	227249302	1843	1840	1843	1840	860
333	20240419	134100	225664591	1838	1838	1838	1838	540
334	20240419	134000	224672071	1840	1838	1840	1838	618
335	20240419	133900	223535333	1838	1838	1838	1838	0
336	20240419	133800	223535333	1838	1838	1838	1838	1
337	20240419	133700	223533495	1838	1838	1838	1838	8
338	20240419	133600	223518791	1838	1838	1838	1838	0
339	20240419	133500	223518791	1838	1838	1838	1838	0
340	20240419	133400	223518791	1838	1839	1839	1838	502
341	20240419	133300	222596113	1840	1840	1840	1840	2
342	20240419	133200	222592433	1843	1842	1843	1842	108
343	20240419	133100	222393406	1843	1843	1843	1843	0
344	20240419	133000	222393406	1843	1843	1843	1843	0
345	20240419	132900	222393406	1843	1843	1843	1843	1
346	20240419	132800	222391563	1839	1839	1839	1839	0
347	20240419	132700	222391563	1839	1839	1839	1839	509
348	20240419	132600	221455512	1843	1843	1843	1843	0
349	20240419	132500	221455512	1843	1843	1843	1843	0
350	20240419	132400	221455512	1843	1843	1843	1843	1
351	20240419	132300	221453669	1839	1839	1839	1839	0
352	20240419	132200	221453669	1839	1839	1839	1839	0
353	20240419	132100	221453669	1839	1839	1839	1839	499
354	20240419	132000	220536008	1839	1839	1839	1839	0
355	20240419	131900	220536008	1839	1839	1839	1839	100
356	20240419	131800	220352108	1843	1843	1843	1843	0
357	20240419	131700	220352108	1843	1843	1843	1843	0
358	20240419	131600	220352108	1843	1843	1843	1843	0
359	20240419	131500	220352108	1843	1843	1843	1843	0
360	20240419	131400	220352108	1843	1843	1843	1843	8
361	20240419	131300	220337364	1839	1839	1839	1839	0
362	20240419	131200	220337364	1839	1839	1839	1839	0
363	20240419	131100	220337364	1839	1839	1839	1839	0
364	20240419	131000	220337364	1839	1839	1839	1839	59
365	20240419	130900	220228863	1839	1840	1842	1839	775
366	20240419	130800	218802939	1839	1839	1839	1839	100
367	20240419	130700	218619039	1839	1839	1839	1839	0
368	20240419	130600	218619039	1839	1838	1839	1838	125
369	20240419	130500	218389166	1838	1837	1838	1837	56
370	20240419	130400	218286293	1837	1837	1837	1837	0
371	20240419	130300	218286293	1837	1837	1837	1837	0
372	20240419	130200	218286293	1837	1837	1837	1837	0
373	20240419	130100	218286293	1837	1837	1837	1837	0
374	20240419	130000	218286293	1837	1837	1837	1837	0
375	20240419	125900	218286293	1837	1837	1837	1837	0
376	20240419	125800	218286293	1837	1837	1837	1837	0
377	20240419	125700	218286293	1837	1837	1837	1837	0
378	20240419	125600	218286293	1837	1837	1837	1837	0
379	20240419	125500	218286293	1837	1837	1837	1837	53
380	20240419	125400	218188932	1837	1829	1837	1829	101
381	20240419	125300	218004195	1829	1831	1831	1829	59
382	20240419	125200	217896191	1837	1837	1837	1837	0
383	20240419	125100	217896191	1837	1837	1837	1837	0
384	20240419	125000	217896191	1837	1837	1837	1837	0
385	20240419	124900	217896191	1837	1837	1837	1837	0
386	20240419	124800	217896191	1837	1837	1837	1837	0
387	20240419	124700	217896191	1837	1837	1837	1837	0
388	20240419	124600	217896191	1837	1837	1837	1837	0
389	20240419	124500	217896191	1837	1837	1837	1837	0
390	20240419	124400	217896191	1837	1837	1837	1837	0
391	20240419	124300	217896191	1837	1837	1837	1837	0
392	20240419	124200	217896191	1837	1837	1837	1837	0
393	20240419	124100	217896191	1837	1837	1837	1837	0
394	20240419	124000	217896191	1837	1837	1837	1837	0
395	20240419	123900	217896191	1837	1837	1837	1837	0
396	20240419	123800	217896191	1837	1837	1837	1837	0
397	20240419	123700	217896191	1837	1836	1837	1836	800
398	20240419	123600	216426788	1836	1835	1836	1820	60
399	20240419	123500	216317452	1836	1836	1836	1836	2
400	20240419	123400	216313780	1837	1837	1837	1837	0
401	20240419	123300	216313780	1837	1837	1837	1837	0
402	20240419	123200	216313780	1837	1837	1837	1837	0
403	20240419	123100	216313780	1837	1837	1837	1837	0
404	20240419	123000	216313780	1837	1837	1837	1837	0
405	20240419	122900	216313780	1837	1835	1837	1835	716
406	20240419	122800	214999910	1835	1835	1835	1835	0
407	20240419	122700	214999910	1835	1835	1835	1835	0
408	20240419	122600	214999910	1835	1835	1835	1835	4
409	20240419	122500	214992570	1835	1835	1835	1835	0
410	20240419	122400	214992570	1835	1835	1835	1835	0
411	20240419	122300	214992570	1835	1835	1835	1835	1
412	20240419	122200	214990735	1832	1828	1832	1828	1600
413	20240419	122100	212065931	1819	1819	1819	1819	0
414	20240419	122000	212065931	1819	1819	1819	1819	0
415	20240419	121900	212065931	1819	1821	1821	1819	59
416	20240419	121800	211958570	1828	1828	1828	1828	0
417	20240419	121700	211958570	1828	1828	1828	1828	1
418	20240419	121600	211956742	1817	1817	1817	1817	0
419	20240419	121500	211956742	1817	1817	1817	1817	0
420	20240419	121400	211956742	1817	1817	1817	1817	0
421	20240419	121300	211956742	1817	1817	1817	1817	0
422	20240419	121200	211956742	1817	1817	1817	1817	0
423	20240419	121100	211956742	1817	1817	1817	1817	0
424	20240419	121000	211956742	1817	1818	1818	1817	3953
425	20240419	120900	204773688	1817	1817	1817	1817	0
426	20240419	120800	204773688	1817	1820	1820	1817	2000
427	20240419	120700	201137862	1828	1828	1828	1828	0
428	20240419	120600	201137862	1828	1828	1828	1828	0
429	20240419	120500	201137862	1828	1828	1828	1828	9
430	20240419	120400	201121410	1828	1828	1828	1828	0
431	20240419	120300	201121410	1828	1828	1828	1828	0
432	20240419	120200	201121410	1828	1820	1828	1820	60
433	20240419	120100	201012202	1820	1820	1820	1820	0
434	20240419	120000	201012202	1820	1820	1820	1820	0
435	20240419	115900	201012202	1820	1820	1820	1820	0
436	20240419	115800	201012202	1820	1820	1820	1820	0
437	20240419	115700	201012202	1820	1820	1820	1820	0
438	20240419	115600	201012202	1820	1820	1820	1820	0
439	20240419	115500	201012202	1820	1819	1820	1819	3984
440	20240419	115400	193761692	1818	1819	1819	1818	340
441	20240419	115300	193143442	1820	1820	1820	1820	10
442	20240419	115200	193125242	1820	1820	1820	1820	4
443	20240419	115100	193117962	1820	1819	1820	1819	20
444	20240419	115000	193081576	1816	1816	1816	1816	500
445	20240419	114900	192173576	1819	1819	1819	1819	3
446	20240419	114800	192168119	1820	1820	1820	1820	0
447	20240419	114700	192168119	1820	1819	1820	1819	19
448	20240419	114600	192133542	1820	1820	1820	1820	476
449	20240419	114500	191267222	1820	1820	1820	1820	59
450	20240419	114400	191159842	1827	1827	1827	1827	0
451	20240419	114300	191159842	1827	1827	1827	1827	1
452	20240419	114200	191158015	1827	1827	1828	1827	764
453	20240419	114100	189762107	1822	1821	1822	1821	1047
454	20240419	114000	187854605	1820	1820	1820	1820	1
455	20240419	113900	187852785	1822	1822	1822	1822	87
456	20240419	113800	187694271	1820	1820	1820	1820	47
457	20240419	113700	187608731	1815	1815	1815	1815	0
458	20240419	113600	187608731	1815	1821	1821	1815	507
459	20240419	113500	186688450	1821	1821	1821	1821	480
460	20240419	113400	185814370	1813	1813	1813	1813	0
461	20240419	113300	185814370	1813	1813	1813	1813	0
462	20240419	113200	185814370	1813	1813	1813	1813	0
463	20240419	113100	185814370	1813	1813	1813	1813	0
464	20240419	113000	185814370	1813	1814	1814	1813	35
465	20240419	112900	185750912	1815	1820	1820	1815	5084
466	20240419	112800	176515799	1820	1822	1823	1820	3563
467	20240419	112700	170029821	1822	1822	1822	1822	0
468	20240419	112600	170029821	1822	1822	1827	1822	1292
469	20240419	112500	167675732	1822	1823	1823	1822	2200
470	20240419	112400	163666300	1823	1825	1825	1823	1894
471	20240419	112300	160211707	1825	1825	1825	1825	0
472	20240419	112200	160211707	1825	1825	1825	1825	1100
473	20240419	112100	158204207	1825	1825	1825	1825	1
474	20240419	112000	158202382	1837	1837	1837	1837	0
475	20240419	111900	158202382	1837	1833	1837	1833	6
476	20240419	111800	158191372	1825	1825	1825	1825	9
477	20240419	111700	158174947	1825	1827	1827	1825	1014
478	20240419	111600	156324267	1834	1834	1834	1834	0
479	20240419	111500	156324267	1834	1834	1834	1834	0
480	20240419	111400	156324267	1834	1834	1834	1834	0
481	20240419	111300	156324267	1834	1834	1834	1834	1
482	20240419	111200	156322433	1830	1830	1830	1830	0
483	20240419	111100	156322433	1830	1823	1830	1823	63
484	20240419	111000	156207556	1830	1830	1830	1830	660
485	20240419	110900	154999756	1830	1830	1830	1830	0
486	20240419	110800	154999756	1830	1830	1830	1830	0
487	20240419	110700	154999756	1830	1830	1830	1830	8
488	20240419	110600	154985116	1822	1823	1823	1817	2359
489	20240419	110500	150690748	1823	1823	1823	1823	30
490	20240419	110400	150636058	1822	1822	1822	1822	0
491	20240419	110300	150636058	1822	1824	1824	1822	1401
492	20240419	110200	148082233	1824	1827	1827	1824	581
493	20240419	110100	147021931	1828	1829	1829	1828	2
494	20240419	110000	147018274	1833	1833	1833	1833	12
495	20240419	105900	146996278	1833	1833	1833	1833	1
496	20240419	105800	146994445	1834	1834	1834	1834	0
497	20240419	105700	146994445	1834	1832	1834	1830	961
498	20240419	105600	145234501	1833	1834	1835	1833	341
499	20240419	105500	144609093	1842	1836	1842	1834	2307
500	20240419	105400	140375175	1835	1835	1835	1835	59
501	20240419	105300	140266910	1835	1837	1837	1835	15408
502	20240419	105200	111978856	1837	1837	1837	1837	0
503	20240419	105100	111978856	1837	1837	1837	1837	0
504	20240419	105000	111978856	1837	1839	1839	1837	582
505	20240419	104900	110909633	1840	1841	1841	1840	1869
506	20240419	104800	107470672	1840	1840	1840	1840	0
507	20240419	104700	107470672	1840	1840	1840	1840	205
508	20240419	104600	107093472	1840	1840	1840	1840	146
509	20240419	104500	106824832	1840	1840	1840	1840	2000
510	20240419	104400	103144832	1840	1840	1840	1840	684
511	20240419	104300	101886272	1840	1842	1842	1840	1250
512	20240419	104200	99585882	1842	1842	1842	1842	0
513	20240419	104100	99585882	1842	1842	1842	1842	0
514	20240419	104000	99585882	1842	1843	1843	1842	2000
515	20240419	103900	95901602	1842	1842	1842	1842	0
516	20240419	103800	95901602	1842	1842	1842	1842	20
517	20240419	103700	95864762	1842	1842	1842	1842	2949
518	20240419	103600	90432704	1843	1844	1844	1843	6833
519	20240419	103500	77838485	1844	1844	1844	1844	120
520	20240419	103400	77617205	1845	1845	1845	1845	74
521	20240419	103300	77480675	1845	1846	1846	1844	9752
522	20240419	103200	59487527	1847	1847	1847	1847	100
523	20240419	103100	59302827	1847	1848	1848	1847	3973
524	20240419	103000	51963151	1848	1851	1851	1848	2500
525	20240419	102900	47340192	1856	1856	1856	1856	0
526	20240419	102800	47340192	1856	1856	1856	1856	0
527	20240419	102700	47340192	1856	1856	1856	1856	0
528	20240419	102600	47340192	1856	1856	1856	1856	0
529	20240419	102500	47340192	1856	1856	1856	1856	0
530	20240419	102400	47340192	1856	1856	1856	1856	0
531	20240419	102300	47340192	1856	1856	1856	1856	0
532	20240419	102200	47340192	1856	1856	1856	1856	20
533	20240419	102100	47303072	1858	1858	1858	1858	0
534	20240419	102000	47303072	1858	1858	1858	1858	2280
535	20240419	101900	43066832	1859	1860	1860	1859	513
536	20240419	101800	42113152	1866	1866	1866	1866	0
537	20240419	101700	42113152	1866	1866	1866	1866	14
538	20240419	101600	42087028	1868	1868	1868	1868	0
539	20240419	101500	42087028	1868	1868	1868	1868	0
540	20240419	101400	42087028	1868	1868	1868	1868	0
541	20240419	101300	42087028	1868	1868	1868	1868	1
542	20240419	101200	42085160	1858	1858	1858	1858	0
543	20240419	101100	42085160	1858	1860	1860	1858	1073
544	20240419	101000	40090754	1868	1868	1868	1868	0
545	20240419	100900	40090754	1868	1868	1868	1868	0
546	20240419	100800	40090754	1868	1868	1868	1868	0
547	20240419	100700	40090754	1868	1868	1868	1868	0
548	20240419	100600	40090754	1868	1868	1868	1868	0
549	20240419	100500	40090754	1868	1868	1868	1868	0
550	20240419	100400	40090754	1868	1868	1868	1868	0
551	20240419	100300	40090754	1868	1858	1868	1858	60
552	20240419	100200	39979264	1858	1858	1858	1858	67
553	20240419	100100	39854778	1858	1858	1858	1858	250
554	20240419	100000	39390278	1868	1868	1868	1868	0
555	20240419	095900	39390278	1868	1860	1868	1860	3351
556	20240419	095800	33157395	1860	1860	1860	1860	1
557	20240419	095700	33155535	1858	1858	1858	1858	570
558	20240419	095600	32096475	1857	1856	1857	1856	2010
559	20240419	095500	28364515	1855	1855	1855	1855	0
560	20240419	095400	28364515	1855	1855	1855	1846	501
561	20240419	095300	27435169	1854	1846	1854	1846	1854
562	20240419	095200	24012677	1846	1846	1846	1846	100
563	20240419	095100	23828077	1854	1854	1854	1854	0
564	20240419	095000	23828077	1854	1854	1854	1854	1100
565	20240419	094900	21788677	1845	1845	1845	1845	0
566	20240419	094800	21788677	1845	1845	1845	1845	0
567	20240419	094700	21788677	1845	1845	1845	1845	0
568	20240419	094600	21788677	1845	1845	1845	1845	59
569	20240419	094500	21679822	1845	1845	1845	1845	210
570	20240419	094400	21292372	1845	1846	1846	1845	545
571	20240419	094300	20286837	1855	1855	1855	1855	0
572	20240419	094200	20286837	1855	1855	1855	1855	1
573	20240419	094100	20284982	1855	1855	1855	1855	0
574	20240419	094000	20284982	1855	1856	1856	1855	9
575	20240419	093900	20268286	1844	1844	1844	1844	0
576	20240419	093800	20268286	1844	1844	1844	1844	1308
577	20240419	093700	17856334	1844	1849	1849	1844	5000
578	20240419	093600	8624222	1849	1850	1850	1849	106
579	20240419	093500	8428196	1850	1850	1850	1850	0
580	20240419	093400	8428196	1850	1850	1850	1850	70
581	20240419	093300	8298696	1849	1849	1849	1849	211
582	20240419	093200	7908557	1850	1850	1850	1850	0
583	20240419	093100	7908557	1850	1850	1850	1850	130
584	20240419	093000	7668057	1850	1850	1850	1850	0
585	20240419	092900	7668057	1850	1851	1851	1850	59
586	20240419	092800	7558897	1858	1858	1858	1858	0
587	20240419	092700	7558897	1858	1858	1858	1858	0
588	20240419	092600	7558897	1858	1858	1858	1858	250
589	20240419	092500	7094397	1858	1858	1858	1858	0
590	20240419	092400	7094397	1858	1858	1858	1858	0
591	20240419	092300	7094397	1858	1858	1858	1858	0
592	20240419	092200	7094397	1858	1851	1858	1850	226
593	20240419	092100	6675901	1857	1856	1857	1856	133
594	20240419	092000	6429033	1858	1858	1858	1858	0
595	20240419	091900	6429033	1858	1858	1858	1858	0
596	20240419	091800	6429033	1858	1858	1858	1858	0
597	20240419	091700	6429033	1858	1853	1859	1851	238
598	20240419	091600	5988241	1854	1854	1854	1854	0
599	20240419	091500	5988241	1854	1854	1854	1854	0
600	20240419	091400	5988241	1854	1854	1854	1854	205
601	20240419	091300	5608171	1857	1857	1857	1857	0
602	20240419	091200	5608171	1857	1856	1857	1855	546
603	20240419	091100	4595338	1857	1863	1863	1857	1925
604	20240419	091000	1010862	1869	1869	1869	1869	30
605	20240419	090900	954792	1876	1876	1876	1876	0
606	20240419	090800	954792	1876	1876	1876	1876	0
607	20240419	090700	954792	1876	1876	1876	1876	0
608	20240419	090600	954792	1876	1876	1876	1876	0
609	20240419	090500	954792	1876	1876	1876	1876	254
610	20240419	090400	478288	1878	1878	1878	1878	0
611	20240419	090300	478288	1878	1878	1878	1878	0
612	20240419	090200	478288	1878	1878	1878	1878	0
613	20240419	090100	478288	1878	1878	1878	1878	100
614	20240419	090000	290488	1878	1862	1878	1862	156