KissMeData/037330/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	192100	173082969	1863	1863	1863	1863	4455
3	20240425	192000	173082969	1863	1863	1863	1863	0
4	20240425	191900	173082969	1863	1863	1863	1863	0
5	20240425	191800	173082969	1863	1863	1863	1863	0
6	20240425	191700	173082969	1863	1863	1863	1863	0
7	20240425	191600	173082969	1863	1863	1863	1863	0
8	20240425	191500	173082969	1863	1863	1863	1863	0
9	20240425	191400	173082969	1863	1863	1863	1863	0
10	20240425	191300	173082969	1863	1863	1863	1863	0
11	20240425	191200	173082969	1863	1863	1863	1863	0
12	20240425	191100	173082969	1863	1863	1863	1863	0
13	20240425	191000	173082969	1863	1863	1863	1863	0
14	20240425	190900	173082969	1863	1863	1863	1863	0
15	20240425	190800	173082969	1863	1863	1863	1863	0
16	20240425	190700	173082969	1863	1863	1863	1863	0
17	20240425	190600	173082969	1863	1863	1863	1863	0
18	20240425	190500	173082969	1863	1863	1863	1863	0
19	20240425	190400	173082969	1863	1863	1863	1863	0
20	20240425	190300	173082969	1863	1863	1863	1863	0
21	20240425	190200	173082969	1863	1863	1863	1863	0
22	20240425	190100	173082969	1863	1863	1863	1863	0
23	20240425	190000	173082969	1863	1863	1863	1863	0
24	20240425	185900	173082969	1863	1863	1863	1863	0
25	20240425	185800	173082969	1863	1863	1863	1863	0
26	20240425	185700	173082969	1863	1863	1863	1863	0
27	20240425	185600	173082969	1863	1863	1863	1863	0
28	20240425	185500	173082969	1863	1863	1863	1863	0
29	20240425	185400	173082969	1863	1863	1863	1863	0
30	20240425	185300	173082969	1863	1863	1863	1863	0
31	20240425	185200	173082969	1863	1863	1863	1863	0
32	20240425	185100	173082969	1863	1863	1863	1863	4455
33	20240425	185000	173082969	1863	1863	1863	1863	0
34	20240425	184900	173082969	1863	1863	1863	1863	0
35	20240425	184800	173082969	1863	1863	1863	1863	0
36	20240425	184700	173082969	1863	1863	1863	1863	0
37	20240425	184600	173082969	1863	1863	1863	1863	0
38	20240425	184500	173082969	1863	1863	1863	1863	0
39	20240425	184400	173082969	1863	1863	1863	1863	0
40	20240425	184300	173082969	1863	1863	1863	1863	0
41	20240425	184200	173082969	1863	1863	1863	1863	0
42	20240425	184100	173082969	1863	1863	1863	1863	0
43	20240425	184000	173082969	1863	1863	1863	1863	0
44	20240425	183900	173082969	1863	1863	1863	1863	0
45	20240425	183800	173082969	1863	1863	1863	1863	0
46	20240425	183700	173082969	1863	1863	1863	1863	0
47	20240425	183600	173082969	1863	1863	1863	1863	0
48	20240425	183500	173082969	1863	1863	1863	1863	0
49	20240425	183400	173082969	1863	1863	1863	1863	0
50	20240425	183300	173082969	1863	1863	1863	1863	0
51	20240425	183200	173082969	1863	1863	1863	1863	0
52	20240425	183100	173082969	1863	1863	1863	1863	0
53	20240425	183000	173082969	1863	1863	1863	1863	0
54	20240425	182900	173082969	1863	1863	1863	1863	0
55	20240425	182800	173082969	1863	1863	1863	1863	0
56	20240425	182700	173082969	1863	1863	1863	1863	0
57	20240425	182600	173082969	1863	1863	1863	1863	0
58	20240425	182500	173082969	1863	1863	1863	1863	0
59	20240425	182400	173082969	1863	1863	1863	1863	0
60	20240425	182300	173082969	1863	1863	1863	1863	0
61	20240425	182200	173082969	1863	1863	1863	1863	0
62	20240425	182100	173082969	1863	1863	1863	1863	4455
63	20240425	182000	173082969	1863	1863	1863	1863	0
64	20240425	181900	173082969	1863	1863	1863	1863	0
65	20240425	181800	173082969	1863	1863	1863	1863	0
66	20240425	181700	173082969	1863	1863	1863	1863	0
67	20240425	181600	173082969	1863	1863	1863	1863	0
68	20240425	181500	173082969	1863	1863	1863	1863	0
69	20240425	181400	173082969	1863	1863	1863	1863	0
70	20240425	181300	173082969	1863	1863	1863	1863	0
71	20240425	181200	173082969	1863	1863	1863	1863	0
72	20240425	181100	173082969	1863	1863	1863	1863	0
73	20240425	181000	173082969	1863	1863	1863	1863	0
74	20240425	180900	173082969	1863	1863	1863	1863	0
75	20240425	180800	173082969	1863	1863	1863	1863	0
76	20240425	180700	173082969	1863	1863	1863	1863	0
77	20240425	180600	173082969	1863	1863	1863	1863	0
78	20240425	180500	173082969	1863	1863	1863	1863	0
79	20240425	180400	173082969	1863	1863	1863	1863	0
80	20240425	180300	173082969	1863	1863	1863	1863	0
81	20240425	180200	173082969	1863	1863	1863	1863	0
82	20240425	180100	173082969	1863	1863	1863	1863	0
83	20240425	180000	173082969	1863	1863	1863	1863	0
84	20240425	175900	173082969	1863	1863	1863	1863	0
85	20240425	175800	173082969	1863	1863	1863	1863	0
86	20240425	175700	173082969	1863	1863	1863	1863	0
87	20240425	175600	173082969	1863	1863	1863	1863	0
88	20240425	175500	173082969	1863	1863	1863	1863	0
89	20240425	175400	173082969	1863	1863	1863	1863	0
90	20240425	175300	173082969	1863	1863	1863	1863	0
91	20240425	175200	173082969	1863	1863	1863	1863	0
92	20240425	175100	173082969	1863	1863	1863	1863	4455
93	20240425	175000	173082969	1863	1863	1863	1863	0
94	20240425	174900	173082969	1863	1863	1863	1863	0
95	20240425	174800	173082969	1863	1863	1863	1863	0
96	20240425	174700	173082969	1863	1863	1863	1863	0
97	20240425	174600	173082969	1863	1863	1863	1863	0
98	20240425	174500	173082969	1863	1863	1863	1863	0
99	20240425	174400	173082969	1863	1863	1863	1863	0
100	20240425	174300	173082969	1863	1863	1863	1863	0
101	20240425	174200	173082969	1863	1863	1863	1863	0
102	20240425	174100	173082969	1863	1863	1863	1863	0
103	20240425	174000	173082969	1863	1863	1863	1863	0
104	20240425	173900	173082969	1863	1863	1863	1863	0
105	20240425	173800	173082969	1863	1863	1863	1863	0
106	20240425	173700	173082969	1863	1863	1863	1863	0
107	20240425	173600	173082969	1863	1863	1863	1863	0
108	20240425	173500	173082969	1863	1863	1863	1863	0
109	20240425	173400	173082969	1863	1863	1863	1863	0
110	20240425	173300	173082969	1863	1863	1863	1863	0
111	20240425	173200	173082969	1863	1863	1863	1863	0
112	20240425	173100	173082969	1863	1863	1863	1863	0
113	20240425	173000	173082969	1863	1863	1863	1863	0
114	20240425	172900	173082969	1863	1863	1863	1863	0
115	20240425	172800	173082969	1863	1863	1863	1863	0
116	20240425	172700	173082969	1863	1863	1863	1863	0
117	20240425	172600	173082969	1863	1863	1863	1863	0
118	20240425	172500	173082969	1863	1863	1863	1863	0
119	20240425	172400	173082969	1863	1863	1863	1863	0
120	20240425	172300	173082969	1863	1863	1863	1863	0
121	20240425	172200	173082969	1863	1863	1863	1863	0
122	20240425	172100	173082969	1863	1863	1863	1863	4455
123	20240425	172000	173082969	1863	1863	1863	1863	0
124	20240425	171900	173082969	1863	1863	1863	1863	0
125	20240425	171800	173082969	1863	1863	1863	1863	0
126	20240425	171700	173082969	1863	1863	1863	1863	0
127	20240425	171600	173082969	1863	1863	1863	1863	0
128	20240425	171500	173082969	1863	1863	1863	1863	0
129	20240425	171400	173082969	1863	1863	1863	1863	0
130	20240425	171300	173082969	1863	1863	1863	1863	0
131	20240425	171200	173082969	1863	1863	1863	1863	0
132	20240425	171100	173082969	1863	1863	1863	1863	0
133	20240425	171000	173082969	1863	1863	1863	1863	0
134	20240425	170900	173082969	1863	1863	1863	1863	0
135	20240425	170800	173082969	1863	1863	1863	1863	0
136	20240425	170700	173082969	1863	1863	1863	1863	0
137	20240425	170600	173082969	1863	1863	1863	1863	0
138	20240425	170500	173082969	1863	1863	1863	1863	0
139	20240425	170400	173082969	1863	1863	1863	1863	0
140	20240425	170300	173082969	1863	1863	1863	1863	0
141	20240425	170200	173082969	1863	1863	1863	1863	0
142	20240425	170100	173082969	1863	1863	1863	1863	0
143	20240425	170000	173082969	1863	1863	1863	1863	0
144	20240425	165900	173082969	1863	1863	1863	1863	0
145	20240425	165800	173082969	1863	1863	1863	1863	0
146	20240425	165700	173082969	1863	1863	1863	1863	0
147	20240425	165600	173082969	1863	1863	1863	1863	0
148	20240425	165500	173082969	1863	1863	1863	1863	0
149	20240425	165400	173082969	1863	1863	1863	1863	0
150	20240425	165300	173082969	1863	1863	1863	1863	0
151	20240425	165200	173082969	1863	1863	1863	1863	0
152	20240425	165100	173082969	1863	1863	1863	1863	4455
153	20240425	165000	173082969	1863	1863	1863	1863	0
154	20240425	164900	173082969	1863	1863	1863	1863	0
155	20240425	164800	173082969	1863	1863	1863	1863	0
156	20240425	164700	173082969	1863	1863	1863	1863	0
157	20240425	164600	173082969	1863	1863	1863	1863	0
158	20240425	164500	173082969	1863	1863	1863	1863	0
159	20240425	164400	173082969	1863	1863	1863	1863	0
160	20240425	164300	173082969	1863	1863	1863	1863	0
161	20240425	164200	173082969	1863	1863	1863	1863	0
162	20240425	164100	173082969	1863	1863	1863	1863	0
163	20240425	164000	173082969	1863	1863	1863	1863	0
164	20240425	163900	173082969	1863	1863	1863	1863	0
165	20240425	163800	173082969	1863	1863	1863	1863	0
166	20240425	163700	173082969	1863	1863	1863	1863	0
167	20240425	163600	173082969	1863	1863	1863	1863	0
168	20240425	163500	173082969	1863	1863	1863	1863	0
169	20240425	163400	173082969	1863	1863	1863	1863	0
170	20240425	163300	173082969	1863	1863	1863	1863	0
171	20240425	163200	173082969	1863	1863	1863	1863	0
172	20240425	163100	173082969	1863	1863	1863	1863	0
173	20240425	163000	173082969	1863	1863	1863	1863	0
174	20240425	162900	173082969	1863	1863	1863	1863	0
175	20240425	162800	173082969	1863	1863	1863	1863	0
176	20240425	162700	173082969	1863	1863	1863	1863	0
177	20240425	162600	173082969	1863	1863	1863	1863	0
178	20240425	162500	173082969	1863	1863	1863	1863	0
179	20240425	162400	173082969	1863	1863	1863	1863	0
180	20240425	162300	173082969	1863	1863	1863	1863	0
181	20240425	162200	173082969	1863	1863	1863	1863	0
182	20240425	162100	173082969	1863	1863	1863	1863	4455
183	20240425	162000	173082969	1863	1863	1863	1863	0
184	20240425	161900	173082969	1863	1863	1863	1863	0
185	20240425	161800	173082969	1863	1863	1863	1863	0
186	20240425	161700	173082969	1863	1863	1863	1863	0
187	20240425	161600	173082969	1863	1863	1863	1863	0
188	20240425	161500	173082969	1863	1863	1863	1863	0
189	20240425	161400	173082969	1863	1863	1863	1863	0
190	20240425	161300	173082969	1863	1863	1863	1863	0
191	20240425	161200	173082969	1863	1863	1863	1863	0
192	20240425	161100	173082969	1863	1863	1863	1863	0
193	20240425	161000	173082969	1863	1863	1863	1863	0
194	20240425	160900	173082969	1863	1863	1863	1863	0
195	20240425	160800	173082969	1863	1863	1863	1863	0
196	20240425	160700	173082969	1863	1863	1863	1863	0
197	20240425	160600	173082969	1863	1863	1863	1863	0
198	20240425	160500	173082969	1863	1863	1863	1863	0
199	20240425	160400	173082969	1863	1863	1863	1863	0
200	20240425	160300	173082969	1863	1863	1863	1863	0
201	20240425	160200	173082969	1863	1863	1863	1863	0
202	20240425	160100	173082969	1863	1863	1863	1863	0
203	20240425	160000	173082969	1863	1863	1863	1863	0
204	20240425	155900	173082969	1863	1863	1863	1863	0
205	20240425	155800	173082969	1863	1863	1863	1863	0
206	20240425	155700	173082969	1863	1863	1863	1863	0
207	20240425	155600	173082969	1863	1863	1863	1863	0
208	20240425	155500	173082969	1863	1863	1863	1863	0
209	20240425	155400	173082969	1863	1863	1863	1863	0
210	20240425	155300	173082969	1863	1863	1863	1863	0
211	20240425	155200	173082969	1863	1863	1863	1863	0
212	20240425	155100	173082969	1863	1863	1863	1863	4455
213	20240425	155000	173082969	1863	1863	1863	1863	0
214	20240425	154900	173082969	1863	1863	1863	1863	0
215	20240425	154800	173082969	1863	1863	1863	1863	0
216	20240425	154700	173082969	1863	1863	1863	1863	0
217	20240425	154600	173082969	1863	1863	1863	1863	0
218	20240425	154500	173082969	1863	1863	1863	1863	0
219	20240425	154400	173082969	1863	1863	1863	1863	0
220	20240425	154300	173082969	1863	1863	1863	1863	0
221	20240425	154200	173082969	1863	1863	1863	1863	0
222	20240425	154100	173082969	1863	1863	1863	1863	0
223	20240425	154000	173082969	1863	1863	1863	1863	0
224	20240425	153900	173082969	1863	1863	1863	1863	0
225	20240425	153800	173082969	1863	1863	1863	1863	0
226	20240425	153700	173082969	1863	1863	1863	1863	0
227	20240425	153600	173082969	1863	1863	1863	1863	0
228	20240425	153500	173082969	1863	1863	1863	1863	0
229	20240425	153400	173082969	1863	1863	1863	1863	0
230	20240425	153300	173082969	1863	1863	1863	1863	0
231	20240425	153200	173082969	1863	1863	1863	1863	0
232	20240425	153100	173082969	1863	1863	1863	1863	0
233	20240425	153000	173082969	1863	1863	1863	1863	4455
234	20240425	152900	164783304	1878	1878	1878	1878	0
235	20240425	152800	164783304	1878	1878	1878	1878	0
236	20240425	152700	164783304	1878	1878	1878	1878	0
237	20240425	152600	164783304	1878	1878	1878	1878	0
238	20240425	152500	164783304	1878	1878	1878	1878	0
239	20240425	152400	164783304	1878	1878	1878	1878	0
240	20240425	152300	164783304	1878	1878	1878	1878	0
241	20240425	152200	164783304	1878	1878	1878	1878	0
242	20240425	152100	164783304	1878	1878	1878	1878	0
243	20240425	152000	164783304	1878	1878	1878	1878	0
244	20240425	151900	164783304	1878	1878	1878	1878	0
245	20240425	151800	164783304	1878	1878	1878	1878	0
246	20240425	151700	164783304	1878	1878	1878	1878	0
247	20240425	151600	164783304	1878	1878	1878	1878	0
248	20240425	151500	164783304	1878	1878	1878	1871	1880
249	20240425	151400	161265810	1871	1871	1871	1871	10
250	20240425	151300	161247100	1878	1878	1878	1878	1
251	20240425	151200	161245222	1873	1873	1873	1873	11
252	20240425	151100	161224619	1879	1879	1879	1879	0
253	20240425	151000	161224619	1879	1874	1879	1868	252
254	20240425	150900	160753681	1880	1880	1880	1880	1
255	20240425	150800	160751801	1875	1880	1880	1875	401
256	20240425	150700	159997926	1880	1880	1880	1880	0
257	20240425	150600	159997926	1880	1880	1880	1880	0
258	20240425	150500	159997926	1880	1880	1880	1880	53
259	20240425	150400	159898286	1880	1880	1880	1880	0
260	20240425	150300	159898286	1880	1880	1880	1880	0
261	20240425	150200	159898286	1880	1880	1880	1880	0
262	20240425	150100	159898286	1880	1870	1880	1870	2
263	20240425	150000	159894536	1880	1870	1880	1870	172
264	20240425	145900	159572770	1870	1868	1870	1868	2482
265	20240425	145800	154936391	1868	1868	1868	1868	131
266	20240425	145700	154691683	1869	1869	1869	1869	47
267	20240425	145600	154603840	1870	1870	1870	1870	0
268	20240425	145500	154603840	1870	1870	1870	1870	0
269	20240425	145400	154603840	1870	1870	1870	1870	127
270	20240425	145300	154366350	1873	1873	1873	1873	0
271	20240425	145200	154366350	1873	1873	1873	1873	0
272	20240425	145100	154366350	1873	1873	1873	1873	0
273	20240425	145000	154366350	1873	1873	1873	1873	0
274	20240425	144900	154366350	1873	1873	1873	1873	0
275	20240425	144800	154366350	1873	1873	1873	1873	1
276	20240425	144700	154364477	1871	1871	1871	1871	312
277	20240425	144600	153780725	1873	1873	1873	1873	0
278	20240425	144500	153780725	1873	1873	1873	1873	1
279	20240425	144400	153778852	1872	1872	1872	1872	0
280	20240425	144300	153778852	1872	1872	1872	1872	80
281	20240425	144200	153629092	1873	1873	1873	1873	0
282	20240425	144100	153629092	1873	1873	1873	1873	0
283	20240425	144000	153629092	1873	1873	1873	1873	0
284	20240425	143900	153629092	1873	1873	1873	1873	0
285	20240425	143800	153629092	1873	1873	1873	1873	0
286	20240425	143700	153629092	1873	1873	1873	1873	0
287	20240425	143600	153629092	1873	1873	1873	1873	0
288	20240425	143500	153629092	1873	1873	1873	1873	0
289	20240425	143400	153629092	1873	1873	1873	1873	0
290	20240425	143300	153629092	1873	1873	1873	1873	0
291	20240425	143200	153629092	1873	1872	1873	1872	6
292	20240425	143100	153617855	1873	1873	1873	1873	0
293	20240425	143000	153617855	1873	1873	1873	1873	2
294	20240425	142900	153614109	1870	1865	1870	1862	6309
295	20240425	142800	141855302	1868	1868	1868	1868	0
296	20240425	142700	141855302	1868	1868	1868	1868	100
297	20240425	142600	141668502	1868	1868	1868	1868	247
298	20240425	142500	141207106	1868	1868	1868	1868	0
299	20240425	142400	141207106	1868	1868	1868	1868	6
300	20240425	142300	141195898	1862	1862	1862	1862	0
301	20240425	142200	141195898	1862	1862	1862	1862	0
302	20240425	142100	141195898	1862	1867	1867	1862	5000
303	20240425	142000	131880744	1868	1868	1868	1868	0
304	20240425	141900	131880744	1868	1869	1869	1868	174
305	20240425	141800	131555663	1870	1870	1870	1870	0
306	20240425	141700	131555663	1870	1870	1870	1870	0
307	20240425	141600	131555663	1870	1870	1870	1870	0
308	20240425	141500	131555663	1870	1870	1870	1870	0
309	20240425	141400	131555663	1870	1870	1870	1870	10
310	20240425	141300	131536963	1870	1870	1870	1870	5
311	20240425	141200	131527613	1870	1870	1870	1870	0
312	20240425	141100	131527613	1870	1870	1870	1870	0
313	20240425	141000	131527613	1870	1870	1870	1870	0
314	20240425	140900	131527613	1870	1870	1870	1870	0
315	20240425	140800	131527613	1870	1870	1870	1870	42
316	20240425	140700	131449073	1870	1870	1870	1870	0
317	20240425	140600	131449073	1870	1870	1870	1870	0
318	20240425	140500	131449073	1870	1870	1870	1870	2
319	20240425	140400	131445333	1873	1873	1873	1873	0
320	20240425	140300	131445333	1873	1873	1873	1873	0
321	20240425	140200	131445333	1873	1873	1873	1873	10
322	20240425	140100	131426603	1870	1870	1870	1870	0
323	20240425	140000	131426603	1870	1870	1870	1870	0
324	20240425	135900	131426603	1870	1872	1872	1870	386
325	20240425	135800	130704765	1870	1870	1870	1870	0
326	20240425	135700	130704765	1870	1870	1870	1870	0
327	20240425	135600	130704765	1870	1870	1870	1870	0
328	20240425	135500	130704765	1870	1870	1870	1870	0
329	20240425	135400	130704765	1870	1870	1870	1870	0
330	20240425	135300	130704765	1870	1870	1870	1870	0
331	20240425	135200	130704765	1870	1870	1870	1870	0
332	20240425	135100	130704765	1870	1870	1870	1870	0
333	20240425	135000	130704765	1870	1870	1870	1870	0
334	20240425	134900	130704765	1870	1870	1870	1870	0
335	20240425	134800	130704765	1870	1870	1870	1870	0
336	20240425	134700	130704765	1870	1870	1870	1870	0
337	20240425	134600	130704765	1870	1870	1870	1870	0
338	20240425	134500	130704765	1870	1870	1870	1870	0
339	20240425	134400	130704765	1870	1870	1870	1870	1000
340	20240425	134300	128834765	1870	1870	1870	1870	0
341	20240425	134200	128834765	1870	1870	1870	1870	107
342	20240425	134100	128634675	1867	1870	1870	1867	2067
343	20240425	134000	124775553	1870	1870	1870	1870	214
344	20240425	133900	124375373	1870	1870	1870	1870	0
345	20240425	133800	124375373	1870	1870	1870	1870	5
346	20240425	133700	124366023	1870	1870	1870	1870	2
347	20240425	133600	124362283	1870	1872	1872	1870	131
348	20240425	133500	124117249	1873	1873	1873	1873	7
349	20240425	133400	124104138	1873	1873	1873	1873	0
350	20240425	133300	124104138	1873	1873	1873	1873	0
351	20240425	133200	124104138	1873	1873	1873	1873	4
352	20240425	133100	124096646	1873	1873	1873	1873	0
353	20240425	133000	124096646	1873	1873	1873	1873	0
354	20240425	132900	124096646	1873	1873	1873	1873	0
355	20240425	132800	124096646	1873	1873	1873	1873	1
356	20240425	132700	124094773	1874	1875	1875	1874	70
357	20240425	132600	123963539	1876	1876	1876	1876	0
358	20240425	132500	123963539	1876	1876	1876	1876	0
359	20240425	132400	123963539	1876	1876	1876	1876	6
360	20240425	132300	123952283	1876	1876	1876	1876	0
361	20240425	132200	123952283	1876	1876	1876	1876	0
362	20240425	132100	123952283	1876	1876	1876	1876	8
363	20240425	132000	123937275	1876	1876	1876	1876	0
364	20240425	131900	123937275	1876	1876	1876	1876	0
365	20240425	131800	123937275	1876	1876	1876	1876	709
366	20240425	131700	122607191	1884	1884	1884	1884	0
367	20240425	131600	122607191	1884	1884	1884	1884	0
368	20240425	131500	122607191	1884	1884	1884	1884	2000
369	20240425	131400	118839191	1884	1884	1884	1884	5
370	20240425	131300	118829771	1876	1876	1876	1876	2
371	20240425	131200	118826019	1884	1884	1884	1884	0
372	20240425	131100	118826019	1884	1884	1884	1884	0
373	20240425	131000	118826019	1884	1884	1884	1884	0
374	20240425	130900	118826019	1884	1884	1884	1884	0
375	20240425	130800	118826019	1884	1884	1884	1884	0
376	20240425	130700	118826019	1884	1884	1884	1884	0
377	20240425	130600	118826019	1884	1884	1884	1884	0
378	20240425	130500	118826019	1884	1884	1884	1884	0
379	20240425	130400	118826019	1884	1884	1884	1884	0
380	20240425	130300	118826019	1884	1884	1884	1884	0
381	20240425	130200	118826019	1884	1884	1884	1884	0
382	20240425	130100	118826019	1884	1884	1884	1884	0
383	20240425	130000	118826019	1884	1884	1884	1884	0
384	20240425	125900	118826019	1884	1884	1884	1884	0
385	20240425	125800	118826019	1884	1884	1884	1884	165
386	20240425	125700	118515159	1884	1884	1884	1884	0
387	20240425	125600	118515159	1884	1884	1884	1884	50
388	20240425	125500	118420959	1885	1884	1885	1884	51
389	20240425	125400	118324874	1885	1885	1885	1885	0
390	20240425	125300	118324874	1885	1885	1885	1885	1
391	20240425	125200	118322989	1884	1884	1884	1884	0
392	20240425	125100	118322989	1884	1884	1884	1884	500
393	20240425	125000	117380989	1884	1884	1884	1884	0
394	20240425	124900	117380989	1884	1884	1884	1884	3
395	20240425	124800	117375337	1884	1884	1884	1884	0
396	20240425	124700	117375337	1884	1883	1884	1883	1000
397	20240425	124600	115492328	1883	1883	1883	1883	0
398	20240425	124500	115492328	1883	1883	1883	1883	3
399	20240425	124400	115486679	1883	1883	1883	1883	2
400	20240425	124300	115482913	1883	1883	1883	1883	0
401	20240425	124200	115482913	1883	1883	1883	1883	0
402	20240425	124100	115482913	1883	1883	1883	1883	0
403	20240425	124000	115482913	1883	1883	1883	1883	0
404	20240425	123900	115482913	1883	1883	1883	1883	0
405	20240425	123800	115482913	1883	1883	1883	1883	0
406	20240425	123700	115482913	1883	1883	1883	1883	0
407	20240425	123600	115482913	1883	1883	1883	1883	1
408	20240425	123500	115481030	1883	1883	1883	1883	0
409	20240425	123400	115481030	1883	1883	1883	1883	0
410	20240425	123300	115481030	1883	1883	1883	1883	0
411	20240425	123200	115481030	1883	1883	1883	1883	0
412	20240425	123100	115481030	1883	1883	1883	1883	0
413	20240425	123000	115481030	1883	1883	1883	1883	0
414	20240425	122900	115481030	1883	1883	1883	1883	0
415	20240425	122800	115481030	1883	1883	1883	1883	0
416	20240425	122700	115481030	1883	1883	1883	1883	0
417	20240425	122600	115481030	1883	1883	1883	1883	0
418	20240425	122500	115481030	1883	1883	1883	1883	0
419	20240425	122400	115481030	1883	1883	1883	1883	3
420	20240425	122300	115475381	1883	1883	1883	1883	0
421	20240425	122200	115475381	1883	1883	1883	1883	0
422	20240425	122100	115475381	1883	1883	1883	1883	0
423	20240425	122000	115475381	1883	1883	1883	1883	0
424	20240425	121900	115475381	1883	1883	1883	1883	0
425	20240425	121800	115475381	1883	1883	1883	1883	2
426	20240425	121700	115471615	1880	1880	1880	1880	1000
427	20240425	121600	113591615	1883	1883	1883	1883	0
428	20240425	121500	113591615	1883	1883	1883	1883	0
429	20240425	121400	113591615	1883	1883	1883	1883	0
430	20240425	121300	113591615	1883	1883	1883	1883	0
431	20240425	121200	113591615	1883	1883	1883	1883	0
432	20240425	121100	113591615	1883	1883	1883	1883	0
433	20240425	121000	113591615	1883	1883	1883	1883	0
434	20240425	120900	113591615	1883	1883	1883	1883	0
435	20240425	120800	113591615	1883	1883	1883	1883	0
436	20240425	120700	113591615	1883	1883	1883	1883	0
437	20240425	120600	113591615	1883	1883	1883	1883	0
438	20240425	120500	113591615	1883	1883	1883	1883	5
439	20240425	120400	113582200	1883	1883	1883	1883	0
440	20240425	120300	113582200	1883	1883	1883	1883	1
441	20240425	120200	113580317	1883	1883	1883	1883	0
442	20240425	120100	113580317	1883	1883	1883	1883	0
443	20240425	120000	113580317	1883	1883	1883	1883	0
444	20240425	115900	113580317	1883	1883	1883	1883	0
445	20240425	115800	113580317	1883	1883	1883	1883	0
446	20240425	115700	113580317	1883	1883	1883	1883	0
447	20240425	115600	113580317	1883	1883	1883	1883	0
448	20240425	115500	113580317	1883	1883	1883	1883	0
449	20240425	115400	113580317	1883	1883	1883	1883	0
450	20240425	115300	113580317	1883	1883	1883	1883	0
451	20240425	115200	113580317	1883	1883	1883	1883	0
452	20240425	115100	113580317	1883	1883	1883	1883	0
453	20240425	115000	113580317	1883	1883	1883	1883	0
454	20240425	114900	113580317	1883	1883	1883	1883	0
455	20240425	114800	113580317	1883	1883	1883	1883	0
456	20240425	114700	113580317	1883	1883	1883	1883	0
457	20240425	114600	113580317	1883	1883	1883	1883	0
458	20240425	114500	113580317	1883	1883	1883	1883	0
459	20240425	114400	113580317	1883	1883	1883	1883	0
460	20240425	114300	113580317	1883	1883	1883	1883	0
461	20240425	114200	113580317	1883	1883	1883	1883	0
462	20240425	114100	113580317	1883	1883	1883	1883	0
463	20240425	114000	113580317	1883	1883	1883	1883	2
464	20240425	113900	113576551	1883	1883	1883	1883	0
465	20240425	113800	113576551	1883	1883	1883	1883	0
466	20240425	113700	113576551	1883	1883	1883	1883	0
467	20240425	113600	113576551	1883	1883	1883	1883	0
468	20240425	113500	113576551	1883	1883	1883	1883	0
469	20240425	113400	113576551	1883	1883	1883	1883	0
470	20240425	113300	113576551	1883	1883	1883	1883	0
471	20240425	113200	113576551	1883	1883	1883	1883	0
472	20240425	113100	113576551	1883	1883	1883	1883	15
473	20240425	113000	113548306	1883	1883	1883	1883	0
474	20240425	112900	113548306	1883	1883	1883	1883	0
475	20240425	112800	113548306	1883	1883	1883	1883	0
476	20240425	112700	113548306	1883	1883	1883	1883	0
477	20240425	112600	113548306	1883	1883	1883	1883	0
478	20240425	112500	113548306	1883	1883	1883	1883	0
479	20240425	112400	113548306	1883	1883	1883	1883	0
480	20240425	112300	113548306	1883	1883	1883	1883	0
481	20240425	112200	113548306	1883	1883	1883	1883	0
482	20240425	112100	113548306	1883	1883	1883	1883	0
483	20240425	112000	113548306	1883	1883	1883	1883	0
484	20240425	111900	113548306	1883	1883	1883	1883	0
485	20240425	111800	113548306	1883	1883	1883	1870	507
486	20240425	111700	112599364	1883	1883	1883	1883	0
487	20240425	111600	112599364	1883	1883	1883	1883	1
488	20240425	111500	112597481	1883	1883	1883	1883	9
489	20240425	111400	112580534	1884	1884	1884	1884	0
490	20240425	111300	112580534	1884	1884	1884	1872	8
491	20240425	111200	112565474	1884	1878	1884	1878	131
492	20240425	111100	112319445	1878	1878	1878	1878	15
493	20240425	111000	112291275	1878	1878	1878	1878	42
494	20240425	110900	112212399	1878	1878	1878	1878	78
495	20240425	110800	112065915	1878	1878	1878	1878	0
496	20240425	110700	112065915	1878	1878	1878	1878	0
497	20240425	110600	112065915	1878	1878	1878	1878	1
498	20240425	110500	112064037	1872	1872	1872	1872	2
499	20240425	110400	112060293	1882	1882	1882	1882	0
500	20240425	110300	112060293	1882	1882	1882	1882	0
501	20240425	110200	112060293	1882	1882	1882	1882	0
502	20240425	110100	112060293	1882	1882	1882	1882	0
503	20240425	110000	112060293	1882	1882	1882	1882	0
504	20240425	105900	112060293	1882	1882	1882	1882	0
505	20240425	105800	112060293	1882	1881	1882	1881	2
506	20240425	105700	112056530	1866	1866	1866	1866	0
507	20240425	105600	112056530	1866	1882	1882	1866	3106
508	20240425	105500	106237234	1883	1883	1883	1883	0
509	20240425	105400	106237234	1883	1883	1883	1883	0
510	20240425	105300	106237234	1883	1884	1884	1883	2
511	20240425	105200	106233467	1884	1885	1885	1884	2
512	20240425	105100	106229698	1890	1890	1890	1890	0
513	20240425	105000	106229698	1890	1890	1890	1890	0
514	20240425	104900	106229698	1890	1890	1890	1890	0
515	20240425	104800	106229698	1890	1890	1890	1890	1
516	20240425	104700	106227808	1886	1887	1887	1886	2
517	20240425	104600	106224035	1890	1890	1890	1890	0
518	20240425	104500	106224035	1890	1890	1890	1890	3
519	20240425	104400	106218365	1890	1890	1890	1890	1
520	20240425	104300	106216475	1888	1888	1888	1888	0
521	20240425	104200	106216475	1888	1888	1888	1888	3
522	20240425	104100	106210811	1889	1889	1889	1889	2
523	20240425	104000	106207033	1879	1879	1879	1879	0
524	20240425	103900	106207033	1879	1879	1879	1879	1
525	20240425	103800	106205154	1891	1891	1891	1891	0
526	20240425	103700	106205154	1891	1891	1891	1891	0
527	20240425	103600	106205154	1891	1891	1891	1891	1
528	20240425	103500	106203263	1880	1880	1880	1880	0
529	20240425	103400	106203263	1880	1880	1880	1880	0
530	20240425	103300	106203263	1880	1880	1880	1880	0
531	20240425	103200	106203263	1880	1886	1886	1880	4619
532	20240425	103100	97516206	1886	1886	1886	1886	0
533	20240425	103000	97516206	1886	1886	1886	1886	0
534	20240425	102900	97516206	1886	1886	1886	1886	0
535	20240425	102800	97516206	1886	1886	1886	1886	0
536	20240425	102700	97516206	1886	1886	1886	1886	0
537	20240425	102600	97516206	1886	1886	1886	1886	5
538	20240425	102500	97506776	1886	1886	1886	1886	0
539	20240425	102400	97506776	1886	1886	1886	1886	0
540	20240425	102300	97506776	1886	1886	1886	1886	0
541	20240425	102200	97506776	1886	1887	1887	1886	173
542	20240425	102100	97180495	1893	1893	1893	1893	0
543	20240425	102000	97180495	1893	1893	1893	1893	0
544	20240425	101900	97180495	1893	1893	1893	1893	0
545	20240425	101800	97180495	1893	1893	1893	1893	0
546	20240425	101700	97180495	1893	1890	1893	1890	264
547	20240425	101600	96681532	1893	1893	1893	1893	3
548	20240425	101500	96675853	1893	1893	1893	1893	0
549	20240425	101400	96675853	1893	1893	1893	1893	0
550	20240425	101300	96675853	1893	1893	1893	1886	192
551	20240425	101200	96313097	1893	1893	1893	1893	0
552	20240425	101100	96313097	1893	1893	1893	1893	0
553	20240425	101000	96313097	1893	1883	1893	1882	722
554	20240425	100900	94954270	1894	1894	1894	1894	0
555	20240425	100800	94954270	1894	1894	1894	1894	0
556	20240425	100700	94954270	1894	1894	1894	1894	40
557	20240425	100600	94878510	1895	1895	1895	1895	0
558	20240425	100500	94878510	1895	1895	1895	1895	1
559	20240425	100400	94876615	1894	1894	1894	1894	0
560	20240425	100300	94876615	1894	1895	1895	1894	7
561	20240425	100200	94863356	1894	1894	1894	1894	743
562	20240425	100100	93456114	1894	1894	1894	1894	0
563	20240425	100000	93456114	1894	1884	1894	1884	2746
564	20240425	095900	88282640	1894	1884	1894	1884	179
565	20240425	095800	87945394	1894	1894	1894	1894	0
566	20240425	095700	87945394	1894	1894	1894	1894	36
567	20240425	095600	87877210	1895	1895	1895	1895	0
568	20240425	095500	87877210	1895	1895	1895	1884	20
569	20240425	095400	87839354	1885	1894	1894	1885	105
570	20240425	095300	87641384	1894	1894	1894	1894	357
571	20240425	095200	86965226	1895	1895	1895	1895	0
572	20240425	095100	86965226	1895	1894	1895	1894	32
573	20240425	095000	86904617	1894	1889	1894	1889	201
574	20240425	094900	86524923	1894	1894	1894	1894	0
575	20240425	094800	86524923	1894	1894	1894	1894	0
576	20240425	094700	86524923	1894	1894	1894	1894	0
577	20240425	094600	86524923	1894	1894	1894	1894	0
578	20240425	094500	86524923	1894	1894	1894	1894	0
579	20240425	094400	86524923	1894	1894	1894	1894	0
580	20240425	094300	86524923	1894	1894	1894	1894	1
581	20240425	094200	86523029	1895	1895	1895	1895	0
582	20240425	094100	86523029	1895	1895	1895	1895	0
583	20240425	094000	86523029	1895	1895	1895	1895	491
584	20240425	093900	85592584	1885	1885	1885	1885	452
585	20240425	093800	84740564	1895	1895	1895	1895	6
586	20240425	093700	84729194	1886	1886	1886	1886	100
587	20240425	093600	84540594	1895	1895	1895	1895	200
588	20240425	093500	84161594	1885	1885	1885	1885	1
589	20240425	093400	84159709	1894	1895	1895	1887	23
590	20240425	093300	84116149	1895	1895	1895	1895	0
591	20240425	093200	84116149	1895	1895	1895	1895	0
592	20240425	093100	84116149	1895	1890	1895	1890	7
593	20240425	093000	84102904	1895	1895	1895	1895	200
594	20240425	092900	83723904	1890	1890	1890	1890	0
595	20240425	092800	83723904	1890	1890	1890	1890	175
596	20240425	092700	83393154	1895	1903	1904	1895	4243
597	20240425	092600	75315078	1904	1904	1904	1904	0
598	20240425	092500	75315078	1904	1901	1904	1901	356
599	20240425	092400	74637970	1902	1901	1902	1890	2055
600	20240425	092300	70732118	1901	1898	1901	1898	214
601	20240425	092200	70325552	1898	1898	1898	1898	206
602	20240425	092100	69934564	1898	1890	1898	1890	250
603	20240425	092000	69460152	1890	1890	1890	1881	497
604	20240425	091900	68523522	1890	1883	1890	1883	4929
605	20240425	091800	59241961	1881	1883	1889	1881	308
606	20240425	091700	58662555	1887	1884	1887	1884	204
607	20240425	091600	58277769	1887	1891	1891	1887	5233
608	20240425	091500	48385296	1901	1901	1901	1901	1
609	20240425	091400	48383395	1891	1891	1891	1891	8
610	20240425	091300	48368267	1901	1891	1902	1891	112
611	20240425	091200	48156454	1891	1891	1891	1891	61
612	20240425	091100	48041103	1902	1896	1902	1891	113
613	20240425	091000	47827037	1896	1905	1905	1896	689
614	20240425	090900	46515340	1906	1897	1907	1896	790
615	20240425	090800	45017429	1907	1907	1907	1906	212
616	20240425	090700	44613156	1907	1891	1907	1891	734
617	20240425	090600	43213514	1907	1885	1910	1885	11332
618	20240425	090500	21764735	1885	1885	1885	1885	3
619	20240425	090400	21759080	1885	1886	1886	1885	500
620	20240425	090300	20816280	1886	1877	1886	1877	8099
621	20240425	090200	5593462	1860	1860	1860	1860	0
622	20240425	090100	5593462	1860	1860	1860	1860	0
623	20240425	090000	5593462	1860	1871	1871	1860	3002