KissMeData/037330/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192100	75582111	1878	1878	1878	1878	1078
3	20240426	192000	75582111	1878	1878	1878	1878	0
4	20240426	191900	75582111	1878	1878	1878	1878	0
5	20240426	191800	75582111	1878	1878	1878	1878	0
6	20240426	191700	75582111	1878	1878	1878	1878	0
7	20240426	191600	75582111	1878	1878	1878	1878	0
8	20240426	191500	75582111	1878	1878	1878	1878	0
9	20240426	191400	75582111	1878	1878	1878	1878	0
10	20240426	191300	75582111	1878	1878	1878	1878	0
11	20240426	191200	75582111	1878	1878	1878	1878	0
12	20240426	191100	75582111	1878	1878	1878	1878	0
13	20240426	191000	75582111	1878	1878	1878	1878	0
14	20240426	190900	75582111	1878	1878	1878	1878	0
15	20240426	190800	75582111	1878	1878	1878	1878	0
16	20240426	190700	75582111	1878	1878	1878	1878	0
17	20240426	190600	75582111	1878	1878	1878	1878	0
18	20240426	190500	75582111	1878	1878	1878	1878	0
19	20240426	190400	75582111	1878	1878	1878	1878	0
20	20240426	190300	75582111	1878	1878	1878	1878	0
21	20240426	190200	75582111	1878	1878	1878	1878	0
22	20240426	190100	75582111	1878	1878	1878	1878	0
23	20240426	190000	75582111	1878	1878	1878	1878	0
24	20240426	185900	75582111	1878	1878	1878	1878	0
25	20240426	185800	75582111	1878	1878	1878	1878	0
26	20240426	185700	75582111	1878	1878	1878	1878	0
27	20240426	185600	75582111	1878	1878	1878	1878	0
28	20240426	185500	75582111	1878	1878	1878	1878	0
29	20240426	185400	75582111	1878	1878	1878	1878	0
30	20240426	185300	75582111	1878	1878	1878	1878	0
31	20240426	185200	75582111	1878	1878	1878	1878	0
32	20240426	185100	75582111	1878	1878	1878	1878	1078
33	20240426	185000	75582111	1878	1878	1878	1878	0
34	20240426	184900	75582111	1878	1878	1878	1878	0
35	20240426	184800	75582111	1878	1878	1878	1878	0
36	20240426	184700	75582111	1878	1878	1878	1878	0
37	20240426	184600	75582111	1878	1878	1878	1878	0
38	20240426	184500	75582111	1878	1878	1878	1878	0
39	20240426	184400	75582111	1878	1878	1878	1878	0
40	20240426	184300	75582111	1878	1878	1878	1878	0
41	20240426	184200	75582111	1878	1878	1878	1878	0
42	20240426	184100	75582111	1878	1878	1878	1878	0
43	20240426	184000	75582111	1878	1878	1878	1878	0
44	20240426	183900	75582111	1878	1878	1878	1878	0
45	20240426	183800	75582111	1878	1878	1878	1878	0
46	20240426	183700	75582111	1878	1878	1878	1878	0
47	20240426	183600	75582111	1878	1878	1878	1878	0
48	20240426	183500	75582111	1878	1878	1878	1878	0
49	20240426	183400	75582111	1878	1878	1878	1878	0
50	20240426	183300	75582111	1878	1878	1878	1878	0
51	20240426	183200	75582111	1878	1878	1878	1878	0
52	20240426	183100	75582111	1878	1878	1878	1878	0
53	20240426	183000	75582111	1878	1878	1878	1878	0
54	20240426	182900	75582111	1878	1878	1878	1878	0
55	20240426	182800	75582111	1878	1878	1878	1878	0
56	20240426	182700	75582111	1878	1878	1878	1878	0
57	20240426	182600	75582111	1878	1878	1878	1878	0
58	20240426	182500	75582111	1878	1878	1878	1878	0
59	20240426	182400	75582111	1878	1878	1878	1878	0
60	20240426	182300	75582111	1878	1878	1878	1878	0
61	20240426	182200	75582111	1878	1878	1878	1878	0
62	20240426	182100	75582111	1878	1878	1878	1878	1078
63	20240426	182000	75582111	1878	1878	1878	1878	0
64	20240426	181900	75582111	1878	1878	1878	1878	0
65	20240426	181800	75582111	1878	1878	1878	1878	0
66	20240426	181700	75582111	1878	1878	1878	1878	0
67	20240426	181600	75582111	1878	1878	1878	1878	0
68	20240426	181500	75582111	1878	1878	1878	1878	0
69	20240426	181400	75582111	1878	1878	1878	1878	0
70	20240426	181300	75582111	1878	1878	1878	1878	0
71	20240426	181200	75582111	1878	1878	1878	1878	0
72	20240426	181100	75582111	1878	1878	1878	1878	0
73	20240426	181000	75582111	1878	1878	1878	1878	0
74	20240426	180900	75582111	1878	1878	1878	1878	0
75	20240426	180800	75582111	1878	1878	1878	1878	0
76	20240426	180700	75582111	1878	1878	1878	1878	0
77	20240426	180600	75582111	1878	1878	1878	1878	0
78	20240426	180500	75582111	1878	1878	1878	1878	0
79	20240426	180400	75582111	1878	1878	1878	1878	0
80	20240426	180300	75582111	1878	1878	1878	1878	0
81	20240426	180200	75582111	1878	1878	1878	1878	0
82	20240426	180100	75582111	1878	1878	1878	1878	0
83	20240426	180000	75582111	1878	1878	1878	1878	0
84	20240426	175900	75582111	1878	1878	1878	1878	0
85	20240426	175800	75582111	1878	1878	1878	1878	0
86	20240426	175700	75582111	1878	1878	1878	1878	0
87	20240426	175600	75582111	1878	1878	1878	1878	0
88	20240426	175500	75582111	1878	1878	1878	1878	0
89	20240426	175400	75582111	1878	1878	1878	1878	0
90	20240426	175300	75582111	1878	1878	1878	1878	0
91	20240426	175200	75582111	1878	1878	1878	1878	0
92	20240426	175100	75582111	1878	1878	1878	1878	1078
93	20240426	175000	75582111	1878	1878	1878	1878	0
94	20240426	174900	75582111	1878	1878	1878	1878	0
95	20240426	174800	75582111	1878	1878	1878	1878	0
96	20240426	174700	75582111	1878	1878	1878	1878	0
97	20240426	174600	75582111	1878	1878	1878	1878	0
98	20240426	174500	75582111	1878	1878	1878	1878	0
99	20240426	174400	75582111	1878	1878	1878	1878	0
100	20240426	174300	75582111	1878	1878	1878	1878	0
101	20240426	174200	75582111	1878	1878	1878	1878	0
102	20240426	174100	75582111	1878	1878	1878	1878	0
103	20240426	174000	75582111	1878	1878	1878	1878	0
104	20240426	173900	75582111	1878	1878	1878	1878	0
105	20240426	173800	75582111	1878	1878	1878	1878	0
106	20240426	173700	75582111	1878	1878	1878	1878	0
107	20240426	173600	75582111	1878	1878	1878	1878	0
108	20240426	173500	75582111	1878	1878	1878	1878	0
109	20240426	173400	75582111	1878	1878	1878	1878	0
110	20240426	173300	75582111	1878	1878	1878	1878	0
111	20240426	173200	75582111	1878	1878	1878	1878	0
112	20240426	173100	75582111	1878	1878	1878	1878	0
113	20240426	173000	75582111	1878	1878	1878	1878	0
114	20240426	172900	75582111	1878	1878	1878	1878	0
115	20240426	172800	75582111	1878	1878	1878	1878	0
116	20240426	172700	75582111	1878	1878	1878	1878	0
117	20240426	172600	75582111	1878	1878	1878	1878	0
118	20240426	172500	75582111	1878	1878	1878	1878	0
119	20240426	172400	75582111	1878	1878	1878	1878	0
120	20240426	172300	75582111	1878	1878	1878	1878	0
121	20240426	172200	75582111	1878	1878	1878	1878	0
122	20240426	172100	75582111	1878	1878	1878	1878	1078
123	20240426	172000	75582111	1878	1878	1878	1878	0
124	20240426	171900	75582111	1878	1878	1878	1878	0
125	20240426	171800	75582111	1878	1878	1878	1878	0
126	20240426	171700	75582111	1878	1878	1878	1878	0
127	20240426	171600	75582111	1878	1878	1878	1878	0
128	20240426	171500	75582111	1878	1878	1878	1878	0
129	20240426	171400	75582111	1878	1878	1878	1878	0
130	20240426	171300	75582111	1878	1878	1878	1878	0
131	20240426	171200	75582111	1878	1878	1878	1878	0
132	20240426	171100	75582111	1878	1878	1878	1878	0
133	20240426	171000	75582111	1878	1878	1878	1878	0
134	20240426	170900	75582111	1878	1878	1878	1878	0
135	20240426	170800	75582111	1878	1878	1878	1878	0
136	20240426	170700	75582111	1878	1878	1878	1878	0
137	20240426	170600	75582111	1878	1878	1878	1878	0
138	20240426	170500	75582111	1878	1878	1878	1878	0
139	20240426	170400	75582111	1878	1878	1878	1878	0
140	20240426	170300	75582111	1878	1878	1878	1878	0
141	20240426	170200	75582111	1878	1878	1878	1878	0
142	20240426	170100	75582111	1878	1878	1878	1878	0
143	20240426	170000	75582111	1878	1878	1878	1878	0
144	20240426	165900	75582111	1878	1878	1878	1878	0
145	20240426	165800	75582111	1878	1878	1878	1878	0
146	20240426	165700	75582111	1878	1878	1878	1878	0
147	20240426	165600	75582111	1878	1878	1878	1878	0
148	20240426	165500	75582111	1878	1878	1878	1878	0
149	20240426	165400	75582111	1878	1878	1878	1878	0
150	20240426	165300	75582111	1878	1878	1878	1878	0
151	20240426	165200	75582111	1878	1878	1878	1878	0
152	20240426	165100	75582111	1878	1878	1878	1878	1078
153	20240426	165000	75582111	1878	1878	1878	1878	0
154	20240426	164900	75582111	1878	1878	1878	1878	0
155	20240426	164800	75582111	1878	1878	1878	1878	0
156	20240426	164700	75582111	1878	1878	1878	1878	0
157	20240426	164600	75582111	1878	1878	1878	1878	0
158	20240426	164500	75582111	1878	1878	1878	1878	0
159	20240426	164400	75582111	1878	1878	1878	1878	0
160	20240426	164300	75582111	1878	1878	1878	1878	0
161	20240426	164200	75582111	1878	1878	1878	1878	0
162	20240426	164100	75582111	1878	1878	1878	1878	0
163	20240426	164000	75582111	1878	1878	1878	1878	0
164	20240426	163900	75582111	1878	1878	1878	1878	0
165	20240426	163800	75582111	1878	1878	1878	1878	0
166	20240426	163700	75582111	1878	1878	1878	1878	0
167	20240426	163600	75582111	1878	1878	1878	1878	0
168	20240426	163500	75582111	1878	1878	1878	1878	0
169	20240426	163400	75582111	1878	1878	1878	1878	0
170	20240426	163300	75582111	1878	1878	1878	1878	0
171	20240426	163200	75582111	1878	1878	1878	1878	0
172	20240426	163100	75582111	1878	1878	1878	1878	0
173	20240426	163000	75582111	1878	1878	1878	1878	0
174	20240426	162900	75582111	1878	1878	1878	1878	0
175	20240426	162800	75582111	1878	1878	1878	1878	0
176	20240426	162700	75582111	1878	1878	1878	1878	0
177	20240426	162600	75582111	1878	1878	1878	1878	0
178	20240426	162500	75582111	1878	1878	1878	1878	0
179	20240426	162400	75582111	1878	1878	1878	1878	0
180	20240426	162300	75582111	1878	1878	1878	1878	0
181	20240426	162200	75582111	1878	1878	1878	1878	0
182	20240426	162100	75582111	1878	1878	1878	1878	1078
183	20240426	162000	75582111	1878	1878	1878	1878	0
184	20240426	161900	75582111	1878	1878	1878	1878	0
185	20240426	161800	75582111	1878	1878	1878	1878	0
186	20240426	161700	75582111	1878	1878	1878	1878	0
187	20240426	161600	75582111	1878	1878	1878	1878	0
188	20240426	161500	75582111	1878	1878	1878	1878	0
189	20240426	161400	75582111	1878	1878	1878	1878	0
190	20240426	161300	75582111	1878	1878	1878	1878	0
191	20240426	161200	75582111	1878	1878	1878	1878	0
192	20240426	161100	75582111	1878	1878	1878	1878	0
193	20240426	161000	75582111	1878	1878	1878	1878	0
194	20240426	160900	75582111	1878	1878	1878	1878	0
195	20240426	160800	75582111	1878	1878	1878	1878	0
196	20240426	160700	75582111	1878	1878	1878	1878	0
197	20240426	160600	75582111	1878	1878	1878	1878	0
198	20240426	160500	75582111	1878	1878	1878	1878	0
199	20240426	160400	75582111	1878	1878	1878	1878	0
200	20240426	160300	75582111	1878	1878	1878	1878	0
201	20240426	160200	75582111	1878	1878	1878	1878	0
202	20240426	160100	75582111	1878	1878	1878	1878	0
203	20240426	160000	75582111	1878	1878	1878	1878	0
204	20240426	155900	75582111	1878	1878	1878	1878	0
205	20240426	155800	75582111	1878	1878	1878	1878	0
206	20240426	155700	75582111	1878	1878	1878	1878	0
207	20240426	155600	75582111	1878	1878	1878	1878	0
208	20240426	155500	75582111	1878	1878	1878	1878	0
209	20240426	155400	75582111	1878	1878	1878	1878	0
210	20240426	155300	75582111	1878	1878	1878	1878	0
211	20240426	155200	75582111	1878	1878	1878	1878	0
212	20240426	155100	75582111	1878	1878	1878	1878	1078
213	20240426	155000	75582111	1878	1878	1878	1878	0
214	20240426	154900	75582111	1878	1878	1878	1878	0
215	20240426	154800	75582111	1878	1878	1878	1878	0
216	20240426	154700	75582111	1878	1878	1878	1878	0
217	20240426	154600	75582111	1878	1878	1878	1878	0
218	20240426	154500	75582111	1878	1878	1878	1878	0
219	20240426	154400	75582111	1878	1878	1878	1878	0
220	20240426	154300	75582111	1878	1878	1878	1878	0
221	20240426	154200	75582111	1878	1878	1878	1878	0
222	20240426	154100	75582111	1878	1878	1878	1878	0
223	20240426	154000	75582111	1878	1878	1878	1878	0
224	20240426	153900	75582111	1878	1878	1878	1878	0
225	20240426	153800	75582111	1878	1878	1878	1878	0
226	20240426	153700	75582111	1878	1878	1878	1878	0
227	20240426	153600	75582111	1878	1878	1878	1878	0
228	20240426	153500	75582111	1878	1878	1878	1878	0
229	20240426	153400	75582111	1878	1878	1878	1878	0
230	20240426	153300	75582111	1878	1878	1878	1878	0
231	20240426	153200	75582111	1878	1878	1878	1878	0
232	20240426	153100	75582111	1878	1878	1878	1878	0
233	20240426	153000	75582111	1878	1878	1878	1878	1078
234	20240426	152900	73557627	1878	1878	1878	1878	0
235	20240426	152800	73557627	1878	1878	1878	1878	0
236	20240426	152700	73557627	1878	1878	1878	1878	0
237	20240426	152600	73557627	1878	1878	1878	1878	0
238	20240426	152500	73557627	1878	1878	1878	1878	0
239	20240426	152400	73557627	1878	1878	1878	1878	0
240	20240426	152300	73557627	1878	1878	1878	1878	0
241	20240426	152200	73557627	1878	1878	1878	1878	0
242	20240426	152100	73557627	1878	1878	1878	1878	0
243	20240426	152000	73557627	1878	1878	1878	1878	0
244	20240426	151900	73557627	1878	1878	1878	1878	0
245	20240426	151800	73557627	1878	1878	1878	1878	0
246	20240426	151700	73557627	1878	1878	1878	1878	5
247	20240426	151600	73548237	1878	1878	1878	1878	0
248	20240426	151500	73548237	1878	1878	1878	1878	0
249	20240426	151400	73548237	1878	1878	1878	1878	0
250	20240426	151300	73548237	1878	1878	1878	1878	1
251	20240426	151200	73546359	1871	1871	1871	1871	266
252	20240426	151100	73048673	1878	1878	1878	1878	0
253	20240426	151000	73048673	1878	1875	1878	1870	162
254	20240426	150900	72745499	1875	1875	1875	1875	0
255	20240426	150800	72745499	1875	1875	1875	1875	292
256	20240426	150700	72197999	1875	1875	1875	1875	0
257	20240426	150600	72197999	1875	1875	1875	1875	100
258	20240426	150500	72010499	1873	1873	1873	1873	14
259	20240426	150400	71984277	1874	1875	1875	1874	12
260	20240426	150300	71961788	1873	1875	1875	1873	76
261	20240426	150200	71819348	1875	1875	1875	1875	1
262	20240426	150100	71817473	1874	1874	1874	1874	0
263	20240426	150000	71817473	1874	1874	1874	1874	0
264	20240426	145900	71817473	1874	1874	1874	1874	50
265	20240426	145800	71723773	1875	1875	1875	1875	0
266	20240426	145700	71723773	1875	1875	1875	1875	0
267	20240426	145600	71723773	1875	1875	1875	1875	0
268	20240426	145500	71723773	1875	1875	1875	1875	0
269	20240426	145400	71723773	1875	1875	1875	1875	63
270	20240426	145300	71605648	1875	1875	1875	1875	1
271	20240426	145200	71603773	1870	1870	1870	1870	0
272	20240426	145100	71603773	1870	1870	1870	1870	0
273	20240426	145000	71603773	1870	1870	1870	1870	0
274	20240426	144900	71603773	1870	1870	1870	1870	0
275	20240426	144800	71603773	1870	1874	1874	1870	204
276	20240426	144700	71222127	1875	1875	1875	1875	0
277	20240426	144600	71222127	1875	1875	1875	1875	0
278	20240426	144500	71222127	1875	1875	1875	1875	1
279	20240426	144400	71220252	1875	1875	1875	1875	0
280	20240426	144300	71220252	1875	1875	1875	1875	0
281	20240426	144200	71220252	1875	1875	1875	1875	2
282	20240426	144100	71216502	1875	1875	1875	1875	4
283	20240426	144000	71209002	1875	1875	1875	1875	0
284	20240426	143900	71209002	1875	1872	1875	1872	15
285	20240426	143800	71180907	1872	1869	1872	1869	31
286	20240426	143700	71122885	1866	1867	1867	1866	275
287	20240426	143600	70609635	1869	1869	1869	1869	219
288	20240426	143500	70200324	1870	1870	1870	1870	109
289	20240426	143400	69996494	1870	1870	1870	1870	200
290	20240426	143300	69622494	1871	1873	1873	1871	552
291	20240426	143200	68589249	1874	1875	1875	1874	18
292	20240426	143100	68555511	1875	1875	1875	1875	60
293	20240426	143000	68443011	1876	1878	1878	1876	126
294	20240426	142900	68206568	1878	1878	1878	1878	0
295	20240426	142800	68206568	1878	1878	1878	1878	0
296	20240426	142700	68206568	1878	1878	1878	1878	17
297	20240426	142600	68174642	1878	1878	1878	1878	0
298	20240426	142500	68174642	1878	1878	1878	1878	0
299	20240426	142400	68174642	1878	1878	1878	1878	4
300	20240426	142300	68167130	1878	1878	1878	1878	0
301	20240426	142200	68167130	1878	1878	1878	1878	0
302	20240426	142100	68167130	1878	1878	1878	1878	0
303	20240426	142000	68167130	1878	1878	1878	1878	0
304	20240426	141900	68167130	1878	1878	1878	1878	0
305	20240426	141800	68167130	1878	1878	1878	1878	5
306	20240426	141700	68157740	1878	1878	1878	1878	107
307	20240426	141600	67956794	1882	1882	1882	1882	0
308	20240426	141500	67956794	1882	1881	1882	1879	210
309	20240426	141400	67561587	1882	1882	1882	1882	0
310	20240426	141300	67561587	1882	1882	1882	1882	0
311	20240426	141200	67561587	1882	1882	1882	1882	0
312	20240426	141100	67561587	1882	1883	1883	1882	5
313	20240426	141000	67552173	1884	1884	1884	1884	1
314	20240426	140900	67550289	1885	1885	1885	1885	0
315	20240426	140800	67550289	1885	1885	1885	1885	0
316	20240426	140700	67550289	1885	1885	1885	1885	0
317	20240426	140600	67550289	1885	1885	1885	1885	11
318	20240426	140500	67529554	1883	1868	1883	1868	15689
319	20240426	140400	38125411	1868	1868	1868	1868	11
320	20240426	140300	38104863	1857	1857	1857	1857	0
321	20240426	140200	38104863	1857	1857	1857	1857	0
322	20240426	140100	38104863	1857	1857	1857	1857	0
323	20240426	140000	38104863	1857	1857	1857	1857	0
324	20240426	135900	38104863	1857	1857	1857	1857	0
325	20240426	135800	38104863	1857	1857	1857	1857	0
326	20240426	135700	38104863	1857	1857	1857	1857	0
327	20240426	135600	38104863	1857	1857	1857	1857	100
328	20240426	135500	37919163	1856	1864	1864	1856	2890
329	20240426	135400	32553926	1864	1864	1864	1864	0
330	20240426	135300	32553926	1864	1864	1864	1864	0
331	20240426	135200	32553926	1864	1864	1864	1864	0
332	20240426	135100	32553926	1864	1864	1864	1864	1
333	20240426	135000	32552062	1864	1864	1864	1864	0
334	20240426	134900	32552062	1864	1864	1864	1864	0
335	20240426	134800	32552062	1864	1864	1864	1864	1
336	20240426	134700	32550198	1864	1864	1864	1864	0
337	20240426	134600	32550198	1864	1864	1864	1864	30
338	20240426	134500	32494278	1864	1864	1864	1864	0
339	20240426	134400	32494278	1864	1864	1864	1864	0
340	20240426	134300	32494278	1864	1864	1864	1864	237
341	20240426	134200	32052510	1864	1864	1864	1864	0
342	20240426	134100	32052510	1864	1864	1864	1864	0
343	20240426	134000	32052510	1864	1864	1864	1864	30
344	20240426	133900	31996590	1863	1863	1863	1863	0
345	20240426	133800	31996590	1863	1863	1863	1863	0
346	20240426	133700	31996590	1863	1863	1863	1863	71
347	20240426	133600	31864317	1863	1864	1864	1863	164
348	20240426	133500	31558623	1865	1865	1865	1865	233
349	20240426	133400	31124078	1865	1866	1866	1865	435
350	20240426	133300	30312441	1867	1867	1867	1867	26
351	20240426	133200	30263899	1868	1868	1868	1868	1
352	20240426	133100	30262031	1867	1867	1867	1867	0
353	20240426	133000	30262031	1867	1867	1867	1867	0
354	20240426	132900	30262031	1867	1867	1867	1867	0
355	20240426	132800	30262031	1867	1867	1867	1867	0
356	20240426	132700	30262031	1867	1867	1867	1867	0
357	20240426	132600	30262031	1867	1867	1867	1867	1
358	20240426	132500	30260164	1868	1868	1868	1868	100
359	20240426	132400	30073364	1868	1868	1868	1868	0
360	20240426	132300	30073364	1868	1868	1868	1868	0
361	20240426	132200	30073364	1868	1868	1868	1868	0
362	20240426	132100	30073364	1868	1868	1868	1868	0
363	20240426	132000	30073364	1868	1868	1868	1868	0
364	20240426	131900	30073364	1868	1868	1868	1868	0
365	20240426	131800	30073364	1868	1868	1868	1868	0
366	20240426	131700	30073364	1868	1868	1868	1868	0
367	20240426	131600	30073364	1868	1868	1868	1868	0
368	20240426	131500	30073364	1868	1868	1868	1868	0
369	20240426	131400	30073364	1868	1868	1868	1868	0
370	20240426	131300	30073364	1868	1868	1868	1868	0
371	20240426	131200	30073364	1868	1868	1868	1868	0
372	20240426	131100	30073364	1868	1868	1868	1868	72
373	20240426	131000	29938868	1868	1868	1868	1868	0
374	20240426	130900	29938868	1868	1868	1868	1868	0
375	20240426	130800	29938868	1868	1868	1868	1868	0
376	20240426	130700	29938868	1868	1868	1868	1868	0
377	20240426	130600	29938868	1868	1868	1868	1868	0
378	20240426	130500	29938868	1868	1868	1868	1868	0
379	20240426	130400	29938868	1868	1868	1868	1868	25
380	20240426	130300	29892168	1868	1868	1868	1868	50
381	20240426	130200	29798768	1868	1868	1868	1868	0
382	20240426	130100	29798768	1868	1868	1868	1868	0
383	20240426	130000	29798768	1868	1868	1868	1868	0
384	20240426	125900	29798768	1868	1868	1868	1868	0
385	20240426	125800	29798768	1868	1868	1868	1868	0
386	20240426	125700	29798768	1868	1868	1868	1868	0
387	20240426	125600	29798768	1868	1868	1868	1868	51
388	20240426	125500	29703500	1868	1868	1868	1868	1
389	20240426	125400	29701632	1867	1867	1867	1867	0
390	20240426	125300	29701632	1867	1867	1867	1867	0
391	20240426	125200	29701632	1867	1867	1867	1867	0
392	20240426	125100	29701632	1867	1867	1867	1865	575
393	20240426	125000	28628249	1867	1867	1867	1867	97
394	20240426	124900	28447150	1867	1867	1867	1867	0
395	20240426	124800	28447150	1867	1867	1867	1867	0
396	20240426	124700	28447150	1867	1867	1867	1867	0
397	20240426	124600	28447150	1867	1867	1867	1867	7
398	20240426	124500	28434081	1867	1867	1867	1867	0
399	20240426	124400	28434081	1867	1867	1867	1867	0
400	20240426	124300	28434081	1867	1867	1867	1867	97
401	20240426	124200	28252982	1867	1867	1867	1867	5
402	20240426	124100	28243647	1867	1867	1867	1867	0
403	20240426	124000	28243647	1867	1867	1867	1867	0
404	20240426	123900	28243647	1867	1867	1867	1867	0
405	20240426	123800	28243647	1867	1867	1867	1867	0
406	20240426	123700	28243647	1867	1867	1867	1867	1
407	20240426	123600	28241780	1868	1868	1868	1868	0
408	20240426	123500	28241780	1868	1868	1868	1868	0
409	20240426	123400	28241780	1868	1868	1868	1868	0
410	20240426	123300	28241780	1868	1868	1868	1868	1
411	20240426	123200	28239912	1867	1867	1867	1867	2
412	20240426	123100	28236178	1868	1868	1868	1868	0
413	20240426	123000	28236178	1868	1868	1868	1868	0
414	20240426	122900	28236178	1868	1868	1868	1868	0
415	20240426	122800	28236178	1868	1868	1868	1868	0
416	20240426	122700	28236178	1868	1868	1868	1868	1
417	20240426	122600	28234310	1865	1865	1865	1865	51
418	20240426	122500	28139195	1868	1868	1868	1868	1
419	20240426	122400	28137327	1867	1867	1867	1867	0
420	20240426	122300	28137327	1867	1867	1867	1867	277
421	20240426	122200	27620168	1867	1867	1867	1867	572
422	20240426	122100	26552244	1867	1867	1867	1867	0
423	20240426	122000	26552244	1867	1867	1867	1867	1
424	20240426	121900	26550377	1867	1867	1867	1867	6
425	20240426	121800	26539175	1867	1867	1867	1867	0
426	20240426	121700	26539175	1867	1867	1867	1867	0
427	20240426	121600	26539175	1867	1867	1867	1867	60
428	20240426	121500	26427155	1867	1867	1867	1867	0
429	20240426	121400	26427155	1867	1867	1867	1867	0
430	20240426	121300	26427155	1867	1867	1867	1867	0
431	20240426	121200	26427155	1867	1867	1867	1867	0
432	20240426	121100	26427155	1867	1867	1867	1867	0
433	20240426	121000	26427155	1867	1867	1867	1867	20
434	20240426	120900	26389815	1867	1867	1867	1867	0
435	20240426	120800	26389815	1867	1867	1867	1867	0
436	20240426	120700	26389815	1867	1867	1867	1867	11
437	20240426	120600	26369278	1867	1867	1867	1867	50
438	20240426	120500	26275928	1863	1863	1863	1863	5
439	20240426	120400	26266613	1867	1867	1867	1867	0
440	20240426	120300	26266613	1867	1867	1867	1867	0
441	20240426	120200	26266613	1867	1867	1867	1867	4
442	20240426	120100	26259145	1867	1864	1868	1864	94
443	20240426	120000	26083601	1864	1864	1864	1864	0
444	20240426	115900	26083601	1864	1864	1864	1864	0
445	20240426	115800	26083601	1864	1864	1864	1864	1
446	20240426	115700	26081737	1863	1863	1863	1863	0
447	20240426	115600	26081737	1863	1863	1863	1863	0
448	20240426	115500	26081737	1863	1863	1863	1863	0
449	20240426	115400	26081737	1863	1863	1863	1863	50
450	20240426	115300	25988587	1863	1863	1863	1863	0
451	20240426	115200	25988587	1863	1863	1863	1863	0
452	20240426	115100	25988587	1863	1863	1863	1863	0
453	20240426	115000	25988587	1863	1863	1863	1863	14
454	20240426	114900	25962505	1864	1864	1864	1864	0
455	20240426	114800	25962505	1864	1864	1864	1864	0
456	20240426	114700	25962505	1864	1860	1864	1860	1707
457	20240426	114600	22787481	1865	1865	1865	1865	0
458	20240426	114500	22787481	1865	1865	1865	1865	0
459	20240426	114400	22787481	1865	1865	1865	1865	0
460	20240426	114300	22787481	1865	1865	1865	1865	1
461	20240426	114200	22785616	1865	1865	1865	1865	5
462	20240426	114100	22776291	1867	1867	1867	1867	0
463	20240426	114000	22776291	1867	1867	1867	1867	0
464	20240426	113900	22776291	1867	1867	1867	1867	0
465	20240426	113800	22776291	1867	1867	1867	1867	0
466	20240426	113700	22776291	1867	1860	1867	1860	298
467	20240426	113600	22222004	1860	1860	1860	1860	503
468	20240426	113500	21286424	1867	1867	1867	1867	0
469	20240426	113400	21286424	1867	1867	1867	1867	0
470	20240426	113300	21286424	1867	1867	1867	1867	0
471	20240426	113200	21286424	1867	1867	1867	1867	0
472	20240426	113100	21286424	1867	1867	1867	1867	0
473	20240426	113000	21286424	1867	1867	1867	1867	1
474	20240426	112900	21284557	1860	1860	1860	1860	186
475	20240426	112800	20938597	1860	1860	1860	1860	300
476	20240426	112700	20380597	1867	1867	1867	1867	0
477	20240426	112600	20380597	1867	1867	1867	1867	0
478	20240426	112500	20380597	1867	1867	1867	1867	0
479	20240426	112400	20380597	1867	1867	1867	1867	55
480	20240426	112300	20277912	1868	1868	1868	1868	0
481	20240426	112200	20277912	1868	1868	1868	1868	0
482	20240426	112100	20277912	1868	1868	1868	1868	0
483	20240426	112000	20277912	1868	1868	1868	1868	0
484	20240426	111900	20277912	1868	1868	1868	1868	0
485	20240426	111800	20277912	1868	1868	1868	1868	0
486	20240426	111700	20277912	1868	1868	1868	1868	0
487	20240426	111600	20277912	1868	1868	1868	1868	0
488	20240426	111500	20277912	1868	1868	1868	1868	0
489	20240426	111400	20277912	1868	1868	1868	1868	0
490	20240426	111300	20277912	1868	1868	1868	1868	1
491	20240426	111200	20276044	1860	1862	1862	1860	600
492	20240426	111100	19159437	1868	1868	1868	1868	0
493	20240426	111000	19159437	1868	1868	1868	1868	0
494	20240426	110900	19159437	1868	1868	1868	1868	0
495	20240426	110800	19159437	1868	1868	1868	1868	0
496	20240426	110700	19159437	1868	1868	1868	1868	1
497	20240426	110600	19157569	1862	1862	1862	1862	0
498	20240426	110500	19157569	1862	1862	1862	1862	0
499	20240426	110400	19157569	1862	1862	1862	1862	0
500	20240426	110300	19157569	1862	1862	1862	1862	0
501	20240426	110200	19157569	1862	1862	1862	1862	0
502	20240426	110100	19157569	1862	1862	1862	1862	0
503	20240426	110000	19157569	1862	1862	1862	1862	0
504	20240426	105900	19157569	1862	1862	1862	1862	1
505	20240426	105800	19155707	1869	1869	1869	1869	0
506	20240426	105700	19155707	1869	1869	1869	1869	0
507	20240426	105600	19155707	1869	1869	1869	1869	0
508	20240426	105500	19155707	1869	1869	1869	1869	0
509	20240426	105400	19155707	1869	1869	1869	1869	0
510	20240426	105300	19155707	1869	1869	1869	1869	0
511	20240426	105200	19155707	1869	1869	1869	1869	0
512	20240426	105100	19155707	1869	1869	1869	1869	0
513	20240426	105000	19155707	1869	1869	1869	1869	0
514	20240426	104900	19155707	1869	1869	1869	1869	0
515	20240426	104800	19155707	1869	1869	1869	1869	0
516	20240426	104700	19155707	1869	1869	1869	1869	0
517	20240426	104600	19155707	1869	1869	1869	1869	0
518	20240426	104500	19155707	1869	1869	1869	1869	0
519	20240426	104400	19155707	1869	1869	1869	1869	0
520	20240426	104300	19155707	1869	1869	1869	1869	0
521	20240426	104200	19155707	1869	1869	1869	1869	0
522	20240426	104100	19155707	1869	1869	1869	1869	0
523	20240426	104000	19155707	1869	1869	1869	1869	0
524	20240426	103900	19155707	1869	1869	1869	1869	0
525	20240426	103800	19155707	1869	1869	1869	1869	1
526	20240426	103700	19153838	1869	1869	1869	1869	0
527	20240426	103600	19153838	1869	1868	1869	1868	361
528	20240426	103500	18479207	1868	1868	1868	1868	0
529	20240426	103400	18479207	1868	1868	1868	1868	0
530	20240426	103300	18479207	1868	1868	1868	1868	1
531	20240426	103200	18477339	1859	1859	1859	1859	0
532	20240426	103100	18477339	1859	1859	1859	1859	0
533	20240426	103000	18477339	1859	1859	1859	1859	0
534	20240426	102900	18477339	1859	1859	1859	1859	0
535	20240426	102800	18477339	1859	1864	1864	1859	1311
536	20240426	102700	16039856	1868	1868	1868	1868	500
537	20240426	102600	15105856	1868	1868	1868	1868	0
538	20240426	102500	15105856	1868	1868	1868	1868	0
539	20240426	102400	15105856	1868	1868	1868	1868	1
540	20240426	102300	15103988	1865	1865	1865	1865	4
541	20240426	102200	15096528	1865	1865	1865	1865	0
542	20240426	102100	15096528	1865	1865	1865	1865	0
543	20240426	102000	15096528	1865	1867	1867	1865	3
544	20240426	101900	15090930	1868	1868	1868	1868	0
545	20240426	101800	15090930	1868	1868	1868	1868	0
546	20240426	101700	15090930	1868	1868	1868	1868	2
547	20240426	101600	15087194	1862	1867	1867	1862	377
548	20240426	101500	14383340	1867	1867	1867	1867	0
549	20240426	101400	14383340	1867	1867	1867	1867	0
550	20240426	101300	14383340	1867	1867	1867	1867	0
551	20240426	101200	14383340	1867	1867	1867	1867	0
552	20240426	101100	14383340	1867	1867	1867	1867	0
553	20240426	101000	14383340	1867	1867	1867	1867	0
554	20240426	100900	14383340	1867	1867	1867	1867	4
555	20240426	100800	14375872	1867	1867	1867	1867	1
556	20240426	100700	14374005	1863	1863	1863	1863	1
557	20240426	100600	14372142	1868	1868	1868	1868	0
558	20240426	100500	14372142	1868	1868	1868	1868	0
559	20240426	100400	14372142	1868	1866	1868	1866	2
560	20240426	100300	14368408	1868	1868	1868	1868	2
561	20240426	100200	14364672	1861	1863	1863	1861	766
562	20240426	100100	12939129	1869	1869	1869	1869	0
563	20240426	100000	12939129	1869	1864	1869	1864	110
564	20240426	095900	12734079	1870	1870	1870	1870	0
565	20240426	095800	12734079	1870	1870	1870	1870	0
566	20240426	095700	12734079	1870	1870	1870	1870	0
567	20240426	095600	12734079	1870	1870	1870	1870	0
568	20240426	095500	12734079	1870	1870	1870	1870	6
569	20240426	095400	12722859	1870	1870	1870	1870	10
570	20240426	095300	12704159	1870	1870	1870	1870	0
571	20240426	095200	12704159	1870	1865	1870	1865	3
572	20240426	095100	12698559	1870	1870	1870	1870	0
573	20240426	095000	12698559	1870	1870	1870	1870	16
574	20240426	094900	12668639	1870	1870	1870	1870	1
575	20240426	094800	12666769	1871	1871	1871	1871	0
576	20240426	094700	12666769	1871	1871	1871	1871	0
577	20240426	094600	12666769	1871	1870	1871	1870	201
578	20240426	094500	12290898	1870	1870	1870	1870	3
579	20240426	094400	12285288	1871	1871	1871	1871	0
580	20240426	094300	12285288	1871	1871	1871	1871	0
581	20240426	094200	12285288	1871	1871	1871	1871	0
582	20240426	094100	12285288	1871	1871	1871	1871	0
583	20240426	094000	12285288	1871	1871	1871	1871	0
584	20240426	093900	12285288	1871	1871	1871	1871	0
585	20240426	093800	12285288	1871	1871	1871	1871	0
586	20240426	093700	12285288	1871	1871	1871	1871	0
587	20240426	093600	12285288	1871	1871	1871	1871	1
588	20240426	093500	12283417	1861	1871	1871	1861	562
589	20240426	093400	11237035	1871	1871	1871	1871	0
590	20240426	093300	11237035	1871	1871	1871	1871	2
591	20240426	093200	11233293	1871	1871	1871	1871	0
592	20240426	093100	11233293	1871	1871	1871	1871	0
593	20240426	093000	11233293	1871	1871	1871	1871	0
594	20240426	092900	11233293	1871	1871	1871	1871	0
595	20240426	092800	11233293	1871	1871	1871	1871	2
596	20240426	092700	11229551	1855	1871	1871	1855	10
597	20240426	092600	11210857	1855	1862	1862	1855	1500
598	20240426	092500	8426223	1872	1872	1872	1872	0
599	20240426	092400	8426223	1872	1871	1872	1871	2
600	20240426	092300	8422480	1870	1870	1870	1870	16
601	20240426	092200	8392560	1868	1868	1868	1868	12
602	20240426	092100	8370144	1868	1867	1868	1867	327
603	20240426	092000	7759412	1867	1863	1867	1856	1008
604	20240426	091900	5886621	1867	1867	1867	1867	0
605	20240426	091800	5886621	1867	1867	1867	1867	0
606	20240426	091700	5886621	1867	1863	1867	1858	52
607	20240426	091600	5789944	1870	1870	1870	1870	0
608	20240426	091500	5789944	1870	1870	1870	1870	0
609	20240426	091400	5789944	1870	1870	1870	1870	0
610	20240426	091300	5789944	1870	1870	1870	1870	0
611	20240426	091200	5789944	1870	1870	1870	1870	0
612	20240426	091100	5789944	1870	1870	1870	1870	0
613	20240426	091000	5789944	1870	1870	1870	1870	0
614	20240426	090900	5789944	1870	1870	1870	1870	0
615	20240426	090800	5789944	1870	1856	1870	1855	301
616	20240426	090700	5231505	1870	1858	1870	1854	744
617	20240426	090600	3851496	1855	1863	1863	1853	859
618	20240426	090500	2254326	1873	1873	1873	1873	0
619	20240426	090400	2254326	1873	1873	1873	1873	0
620	20240426	090300	2254326	1873	1873	1873	1873	1
621	20240426	090200	2252453	1863	1863	1874	1863	881
622	20240426	090100	611129	1863	1863	1863	1863	161
623	20240426	090000	311186	1863	1870	1870	1863	167