KissMeData/073540/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	193700	50332364	1822	1822	1822	1822	328
3	20240419	193600	50332364	1822	1822	1822	1822	0
4	20240419	193500	50332364	1822	1822	1822	1822	0
5	20240419	193400	50332364	1822	1822	1822	1822	0
6	20240419	193300	50332364	1822	1822	1822	1822	0
7	20240419	193200	50332364	1822	1822	1822	1822	0
8	20240419	193100	50332364	1822	1822	1822	1822	0
9	20240419	193000	50332364	1822	1822	1822	1822	0
10	20240419	192900	50332364	1822	1822	1822	1822	0
11	20240419	192800	50332364	1822	1822	1822	1822	0
12	20240419	192700	50332364	1822	1822	1822	1822	0
13	20240419	192600	50332364	1822	1822	1822	1822	0
14	20240419	192500	50332364	1822	1822	1822	1822	0
15	20240419	192400	50332364	1822	1822	1822	1822	0
16	20240419	192300	50332364	1822	1822	1822	1822	0
17	20240419	192200	50332364	1822	1822	1822	1822	0
18	20240419	192100	50332364	1822	1822	1822	1822	0
19	20240419	192000	50332364	1822	1822	1822	1822	0
20	20240419	191900	50332364	1822	1822	1822	1822	0
21	20240419	191800	50332364	1822	1822	1822	1822	0
22	20240419	191700	50332364	1822	1822	1822	1822	0
23	20240419	191600	50332364	1822	1822	1822	1822	0
24	20240419	191500	50332364	1822	1822	1822	1822	0
25	20240419	191400	50332364	1822	1822	1822	1822	0
26	20240419	191300	50332364	1822	1822	1822	1822	0
27	20240419	191200	50332364	1822	1822	1822	1822	0
28	20240419	191100	50332364	1822	1822	1822	1822	0
29	20240419	191000	50332364	1822	1822	1822	1822	0
30	20240419	190900	50332364	1822	1822	1822	1822	0
31	20240419	190800	50332364	1822	1822	1822	1822	0
32	20240419	190700	50332364	1822	1822	1822	1822	328
33	20240419	190600	50332364	1822	1822	1822	1822	0
34	20240419	190500	50332364	1822	1822	1822	1822	0
35	20240419	190400	50332364	1822	1822	1822	1822	0
36	20240419	190300	50332364	1822	1822	1822	1822	0
37	20240419	190200	50332364	1822	1822	1822	1822	0
38	20240419	190100	50332364	1822	1822	1822	1822	0
39	20240419	190000	50332364	1822	1822	1822	1822	0
40	20240419	185900	50332364	1822	1822	1822	1822	0
41	20240419	185800	50332364	1822	1822	1822	1822	0
42	20240419	185700	50332364	1822	1822	1822	1822	0
43	20240419	185600	50332364	1822	1822	1822	1822	0
44	20240419	185500	50332364	1822	1822	1822	1822	0
45	20240419	185400	50332364	1822	1822	1822	1822	0
46	20240419	185300	50332364	1822	1822	1822	1822	0
47	20240419	185200	50332364	1822	1822	1822	1822	0
48	20240419	185100	50332364	1822	1822	1822	1822	0
49	20240419	185000	50332364	1822	1822	1822	1822	0
50	20240419	184900	50332364	1822	1822	1822	1822	0
51	20240419	184800	50332364	1822	1822	1822	1822	0
52	20240419	184700	50332364	1822	1822	1822	1822	0
53	20240419	184600	50332364	1822	1822	1822	1822	0
54	20240419	184500	50332364	1822	1822	1822	1822	0
55	20240419	184400	50332364	1822	1822	1822	1822	0
56	20240419	184300	50332364	1822	1822	1822	1822	0
57	20240419	184200	50332364	1822	1822	1822	1822	0
58	20240419	184100	50332364	1822	1822	1822	1822	0
59	20240419	184000	50332364	1822	1822	1822	1822	0
60	20240419	183900	50332364	1822	1822	1822	1822	0
61	20240419	183800	50332364	1822	1822	1822	1822	0
62	20240419	183700	50332364	1822	1822	1822	1822	328
63	20240419	183600	50332364	1822	1822	1822	1822	0
64	20240419	183500	50332364	1822	1822	1822	1822	0
65	20240419	183400	50332364	1822	1822	1822	1822	0
66	20240419	183300	50332364	1822	1822	1822	1822	0
67	20240419	183200	50332364	1822	1822	1822	1822	0
68	20240419	183100	50332364	1822	1822	1822	1822	0
69	20240419	183000	50332364	1822	1822	1822	1822	0
70	20240419	182900	50332364	1822	1822	1822	1822	0
71	20240419	182800	50332364	1822	1822	1822	1822	0
72	20240419	182700	50332364	1822	1822	1822	1822	0
73	20240419	182600	50332364	1822	1822	1822	1822	0
74	20240419	182500	50332364	1822	1822	1822	1822	0
75	20240419	182400	50332364	1822	1822	1822	1822	0
76	20240419	182300	50332364	1822	1822	1822	1822	0
77	20240419	182200	50332364	1822	1822	1822	1822	0
78	20240419	182100	50332364	1822	1822	1822	1822	0
79	20240419	182000	50332364	1822	1822	1822	1822	0
80	20240419	181900	50332364	1822	1822	1822	1822	0
81	20240419	181800	50332364	1822	1822	1822	1822	0
82	20240419	181700	50332364	1822	1822	1822	1822	0
83	20240419	181600	50332364	1822	1822	1822	1822	0
84	20240419	181500	50332364	1822	1822	1822	1822	0
85	20240419	181400	50332364	1822	1822	1822	1822	0
86	20240419	181300	50332364	1822	1822	1822	1822	0
87	20240419	181200	50332364	1822	1822	1822	1822	0
88	20240419	181100	50332364	1822	1822	1822	1822	0
89	20240419	181000	50332364	1822	1822	1822	1822	0
90	20240419	180900	50332364	1822	1822	1822	1822	0
91	20240419	180800	50332364	1822	1822	1822	1822	0
92	20240419	180700	50332364	1822	1822	1822	1822	328
93	20240419	180600	50332364	1822	1822	1822	1822	0
94	20240419	180500	50332364	1822	1822	1822	1822	0
95	20240419	180400	50332364	1822	1822	1822	1822	0
96	20240419	180300	50332364	1822	1822	1822	1822	0
97	20240419	180200	50332364	1822	1822	1822	1822	0
98	20240419	180100	50332364	1822	1822	1822	1822	0
99	20240419	180000	50332364	1822	1822	1822	1822	0
100	20240419	175900	50332364	1822	1822	1822	1822	0
101	20240419	175800	50332364	1822	1822	1822	1822	0
102	20240419	175700	50332364	1822	1822	1822	1822	0
103	20240419	175600	50332364	1822	1822	1822	1822	0
104	20240419	175500	50332364	1822	1822	1822	1822	0
105	20240419	175400	50332364	1822	1822	1822	1822	0
106	20240419	175300	50332364	1822	1822	1822	1822	0
107	20240419	175200	50332364	1822	1822	1822	1822	0
108	20240419	175100	50332364	1822	1822	1822	1822	0
109	20240419	175000	50332364	1822	1822	1822	1822	0
110	20240419	174900	50332364	1822	1822	1822	1822	0
111	20240419	174800	50332364	1822	1822	1822	1822	0
112	20240419	174700	50332364	1822	1822	1822	1822	0
113	20240419	174600	50332364	1822	1822	1822	1822	0
114	20240419	174500	50332364	1822	1822	1822	1822	0
115	20240419	174400	50332364	1822	1822	1822	1822	0
116	20240419	174300	50332364	1822	1822	1822	1822	0
117	20240419	174200	50332364	1822	1822	1822	1822	0
118	20240419	174100	50332364	1822	1822	1822	1822	0
119	20240419	174000	50332364	1822	1822	1822	1822	0
120	20240419	173900	50332364	1822	1822	1822	1822	0
121	20240419	173800	50332364	1822	1822	1822	1822	0
122	20240419	173700	50332364	1822	1822	1822	1822	328
123	20240419	173600	50332364	1822	1822	1822	1822	0
124	20240419	173500	50332364	1822	1822	1822	1822	0
125	20240419	173400	50332364	1822	1822	1822	1822	0
126	20240419	173300	50332364	1822	1822	1822	1822	0
127	20240419	173200	50332364	1822	1822	1822	1822	0
128	20240419	173100	50332364	1822	1822	1822	1822	0
129	20240419	173000	50332364	1822	1822	1822	1822	0
130	20240419	172900	50332364	1822	1822	1822	1822	0
131	20240419	172800	50332364	1822	1822	1822	1822	0
132	20240419	172700	50332364	1822	1822	1822	1822	0
133	20240419	172600	50332364	1822	1822	1822	1822	0
134	20240419	172500	50332364	1822	1822	1822	1822	0
135	20240419	172400	50332364	1822	1822	1822	1822	0
136	20240419	172300	50332364	1822	1822	1822	1822	0
137	20240419	172200	50332364	1822	1822	1822	1822	0
138	20240419	172100	50332364	1822	1822	1822	1822	0
139	20240419	172000	50332364	1822	1822	1822	1822	0
140	20240419	171900	50332364	1822	1822	1822	1822	0
141	20240419	171800	50332364	1822	1822	1822	1822	0
142	20240419	171700	50332364	1822	1822	1822	1822	0
143	20240419	171600	50332364	1822	1822	1822	1822	0
144	20240419	171500	50332364	1822	1822	1822	1822	0
145	20240419	171400	50332364	1822	1822	1822	1822	0
146	20240419	171300	50332364	1822	1822	1822	1822	0
147	20240419	171200	50332364	1822	1822	1822	1822	0
148	20240419	171100	50332364	1822	1822	1822	1822	0
149	20240419	171000	50332364	1822	1822	1822	1822	0
150	20240419	170900	50332364	1822	1822	1822	1822	0
151	20240419	170800	50332364	1822	1822	1822	1822	0
152	20240419	170700	50332364	1822	1822	1822	1822	328
153	20240419	170600	50332364	1822	1822	1822	1822	0
154	20240419	170500	50332364	1822	1822	1822	1822	0
155	20240419	170400	50332364	1822	1822	1822	1822	0
156	20240419	170300	50332364	1822	1822	1822	1822	0
157	20240419	170200	50332364	1822	1822	1822	1822	0
158	20240419	170100	50332364	1822	1822	1822	1822	0
159	20240419	170000	50332364	1822	1822	1822	1822	0
160	20240419	165900	50332364	1822	1822	1822	1822	0
161	20240419	165800	50332364	1822	1822	1822	1822	0
162	20240419	165700	50332364	1822	1822	1822	1822	0
163	20240419	165600	50332364	1822	1822	1822	1822	0
164	20240419	165500	50332364	1822	1822	1822	1822	0
165	20240419	165400	50332364	1822	1822	1822	1822	0
166	20240419	165300	50332364	1822	1822	1822	1822	0
167	20240419	165200	50332364	1822	1822	1822	1822	0
168	20240419	165100	50332364	1822	1822	1822	1822	0
169	20240419	165000	50332364	1822	1822	1822	1822	0
170	20240419	164900	50332364	1822	1822	1822	1822	0
171	20240419	164800	50332364	1822	1822	1822	1822	0
172	20240419	164700	50332364	1822	1822	1822	1822	0
173	20240419	164600	50332364	1822	1822	1822	1822	0
174	20240419	164500	50332364	1822	1822	1822	1822	0
175	20240419	164400	50332364	1822	1822	1822	1822	0
176	20240419	164300	50332364	1822	1822	1822	1822	0
177	20240419	164200	50332364	1822	1822	1822	1822	0
178	20240419	164100	50332364	1822	1822	1822	1822	0
179	20240419	164000	50332364	1822	1822	1822	1822	0
180	20240419	163900	50332364	1822	1822	1822	1822	0
181	20240419	163800	50332364	1822	1822	1822	1822	0
182	20240419	163700	50332364	1822	1822	1822	1822	328
183	20240419	163600	50332364	1822	1822	1822	1822	0
184	20240419	163500	50332364	1822	1822	1822	1822	0
185	20240419	163400	50332364	1822	1822	1822	1822	0
186	20240419	163300	50332364	1822	1822	1822	1822	0
187	20240419	163200	50332364	1822	1822	1822	1822	0
188	20240419	163100	50332364	1822	1822	1822	1822	0
189	20240419	163000	50332364	1822	1822	1822	1822	0
190	20240419	162900	50332364	1822	1822	1822	1822	0
191	20240419	162800	50332364	1822	1822	1822	1822	0
192	20240419	162700	50332364	1822	1822	1822	1822	0
193	20240419	162600	50332364	1822	1822	1822	1822	0
194	20240419	162500	50332364	1822	1822	1822	1822	0
195	20240419	162400	50332364	1822	1822	1822	1822	0
196	20240419	162300	50332364	1822	1822	1822	1822	0
197	20240419	162200	50332364	1822	1822	1822	1822	0
198	20240419	162100	50332364	1822	1822	1822	1822	0
199	20240419	162000	50332364	1822	1822	1822	1822	0
200	20240419	161900	50332364	1822	1822	1822	1822	0
201	20240419	161800	50332364	1822	1822	1822	1822	0
202	20240419	161700	50332364	1822	1822	1822	1822	0
203	20240419	161600	50332364	1822	1822	1822	1822	0
204	20240419	161500	50332364	1822	1822	1822	1822	0
205	20240419	161400	50332364	1822	1822	1822	1822	0
206	20240419	161300	50332364	1822	1822	1822	1822	0
207	20240419	161200	50332364	1822	1822	1822	1822	0
208	20240419	161100	50332364	1822	1822	1822	1822	0
209	20240419	161000	50332364	1822	1822	1822	1822	0
210	20240419	160900	50332364	1822	1822	1822	1822	0
211	20240419	160800	50332364	1822	1822	1822	1822	0
212	20240419	160700	50332364	1822	1822	1822	1822	328
213	20240419	160600	50332364	1822	1822	1822	1822	0
214	20240419	160500	50332364	1822	1822	1822	1822	0
215	20240419	160400	50332364	1822	1822	1822	1822	0
216	20240419	160300	50332364	1822	1822	1822	1822	0
217	20240419	160200	50332364	1822	1822	1822	1822	0
218	20240419	160100	50332364	1822	1822	1822	1822	0
219	20240419	160000	50332364	1822	1822	1822	1822	0
220	20240419	155900	50332364	1822	1822	1822	1822	0
221	20240419	155800	50332364	1822	1822	1822	1822	0
222	20240419	155700	50332364	1822	1822	1822	1822	0
223	20240419	155600	50332364	1822	1822	1822	1822	0
224	20240419	155500	50332364	1822	1822	1822	1822	0
225	20240419	155400	50332364	1822	1822	1822	1822	0
226	20240419	155300	50332364	1822	1822	1822	1822	0
227	20240419	155200	50332364	1822	1822	1822	1822	0
228	20240419	155100	50332364	1822	1822	1822	1822	0
229	20240419	155000	50332364	1822	1822	1822	1822	0
230	20240419	154900	50332364	1822	1822	1822	1822	0
231	20240419	154800	50332364	1822	1822	1822	1822	0
232	20240419	154700	50332364	1822	1822	1822	1822	0
233	20240419	154600	50332364	1822	1822	1822	1822	0
234	20240419	154500	50332364	1822	1822	1822	1822	0
235	20240419	154400	50332364	1822	1822	1822	1822	0
236	20240419	154300	50332364	1822	1822	1822	1822	0
237	20240419	154200	50332364	1822	1822	1822	1822	0
238	20240419	154100	50332364	1822	1822	1822	1822	0
239	20240419	154000	50332364	1822	1822	1822	1822	0
240	20240419	153900	50332364	1822	1822	1822	1822	0
241	20240419	153800	50332364	1822	1822	1822	1822	0
242	20240419	153700	50332364	1822	1822	1822	1822	328
243	20240419	153600	50332364	1822	1822	1822	1822	0
244	20240419	153500	50332364	1822	1822	1822	1822	0
245	20240419	153400	50332364	1822	1822	1822	1822	0
246	20240419	153300	50332364	1822	1822	1822	1822	0
247	20240419	153200	50332364	1822	1822	1822	1822	0
248	20240419	153100	50332364	1822	1822	1822	1822	0
249	20240419	153000	50332364	1822	1822	1822	1822	328
250	20240419	152900	49734748	1822	1822	1822	1822	0
251	20240419	152800	49734748	1822	1822	1822	1822	0
252	20240419	152700	49734748	1822	1822	1822	1822	0
253	20240419	152600	49734748	1822	1822	1822	1822	0
254	20240419	152500	49734748	1822	1822	1822	1822	0
255	20240419	152400	49734748	1822	1822	1822	1822	0
256	20240419	152300	49734748	1822	1822	1822	1822	0
257	20240419	152200	49734748	1822	1822	1822	1822	0
258	20240419	152100	49734748	1822	1822	1822	1822	0
259	20240419	152000	49734748	1822	1822	1822	1822	0
260	20240419	151900	49734748	1822	1822	1822	1822	0
261	20240419	151800	49734748	1822	1822	1822	1822	0
262	20240419	151700	49734748	1822	1822	1822	1822	0
263	20240419	151600	49734748	1822	1822	1822	1822	0
264	20240419	151500	49734748	1822	1822	1822	1822	1
265	20240419	151400	49732926	1822	1822	1822	1822	0
266	20240419	151300	49732926	1822	1822	1822	1822	0
267	20240419	151200	49732926	1822	1822	1822	1822	0
268	20240419	151100	49732926	1822	1822	1822	1822	0
269	20240419	151000	49732926	1822	1822	1822	1822	1
270	20240419	150900	49731104	1826	1826	1826	1826	27
271	20240419	150800	49681802	1823	1823	1823	1823	0
272	20240419	150700	49681802	1823	1823	1823	1823	0
273	20240419	150600	49681802	1823	1823	1823	1823	0
274	20240419	150500	49681802	1823	1823	1823	1823	0
275	20240419	150400	49681802	1823	1823	1823	1823	4
276	20240419	150300	49674510	1828	1828	1828	1828	0
277	20240419	150200	49674510	1828	1828	1828	1828	0
278	20240419	150100	49674510	1828	1828	1828	1828	0
279	20240419	150000	49674510	1828	1828	1828	1828	0
280	20240419	145900	49674510	1828	1828	1828	1828	0
281	20240419	145800	49674510	1828	1828	1828	1828	0
282	20240419	145700	49674510	1828	1828	1828	1828	0
283	20240419	145600	49674510	1828	1828	1828	1828	0
284	20240419	145500	49674510	1828	1828	1828	1828	0
285	20240419	145400	49674510	1828	1828	1828	1828	1
286	20240419	145300	49672682	1828	1828	1828	1828	0
287	20240419	145200	49672682	1828	1828	1828	1828	0
288	20240419	145100	49672682	1828	1828	1828	1828	0
289	20240419	145000	49672682	1828	1828	1828	1828	0
290	20240419	144900	49672682	1828	1828	1828	1828	13
291	20240419	144800	49648918	1828	1828	1828	1828	328
292	20240419	144700	49049334	1828	1828	1828	1828	2
293	20240419	144600	49045678	1828	1828	1828	1828	0
294	20240419	144500	49045678	1828	1828	1828	1828	0
295	20240419	144400	49045678	1828	1828	1828	1828	0
296	20240419	144300	49045678	1828	1828	1828	1828	0
297	20240419	144200	49045678	1828	1828	1828	1828	0
298	20240419	144100	49045678	1828	1828	1828	1828	0
299	20240419	144000	49045678	1828	1828	1828	1828	71
300	20240419	143900	48915890	1828	1828	1828	1828	0
301	20240419	143800	48915890	1828	1828	1828	1828	0
302	20240419	143700	48915890	1828	1828	1828	1828	0
303	20240419	143600	48915890	1828	1828	1828	1828	0
304	20240419	143500	48915890	1828	1828	1828	1828	0
305	20240419	143400	48915890	1828	1828	1828	1828	0
306	20240419	143300	48915890	1828	1828	1828	1828	0
307	20240419	143200	48915890	1828	1828	1828	1828	13
308	20240419	143100	48892126	1828	1828	1828	1828	20
309	20240419	143000	48855566	1828	1828	1828	1828	0
310	20240419	142900	48855566	1828	1828	1828	1828	0
311	20240419	142800	48855566	1828	1828	1828	1828	0
312	20240419	142700	48855566	1828	1828	1828	1828	0
313	20240419	142600	48855566	1828	1828	1828	1828	0
314	20240419	142500	48855566	1828	1828	1828	1828	0
315	20240419	142400	48855566	1828	1828	1828	1828	0
316	20240419	142300	48855566	1828	1828	1828	1828	0
317	20240419	142200	48855566	1828	1828	1828	1828	0
318	20240419	142100	48855566	1828	1828	1828	1828	0
319	20240419	142000	48855566	1828	1828	1828	1828	71
320	20240419	141900	48725778	1828	1828	1828	1828	0
321	20240419	141800	48725778	1828	1828	1828	1828	0
322	20240419	141700	48725778	1828	1828	1828	1828	1
323	20240419	141600	48723950	1828	1828	1828	1828	0
324	20240419	141500	48723950	1828	1821	1828	1820	432
325	20240419	141400	47937556	1824	1824	1824	1824	0
326	20240419	141300	47937556	1824	1824	1824	1824	0
327	20240419	141200	47937556	1824	1824	1824	1824	0
328	20240419	141100	47937556	1824	1824	1824	1824	0
329	20240419	141000	47937556	1824	1824	1824	1824	10
330	20240419	140900	47919316	1825	1825	1825	1825	0
331	20240419	140800	47919316	1825	1825	1825	1825	190
332	20240419	140700	47572566	1828	1828	1828	1828	0
333	20240419	140600	47572566	1828	1828	1828	1828	0
334	20240419	140500	47572566	1828	1828	1828	1828	0
335	20240419	140400	47572566	1828	1828	1828	1828	0
336	20240419	140300	47572566	1828	1828	1828	1828	0
337	20240419	140200	47572566	1828	1828	1828	1828	0
338	20240419	140100	47572566	1828	1828	1828	1828	0
339	20240419	140000	47572566	1828	1828	1828	1828	71
340	20240419	135900	47442778	1828	1828	1828	1828	0
341	20240419	135800	47442778	1828	1828	1828	1828	13
342	20240419	135700	47419014	1826	1826	1826	1826	0
343	20240419	135600	47419014	1826	1826	1826	1826	0
344	20240419	135500	47419014	1826	1826	1826	1826	11
345	20240419	135400	47398928	1828	1828	1828	1828	0
346	20240419	135300	47398928	1828	1827	1828	1827	30
347	20240419	135200	47344108	1828	1828	1828	1828	0
348	20240419	135100	47344108	1828	1828	1828	1828	10
349	20240419	135000	47325828	1825	1825	1825	1825	0
350	20240419	134900	47325828	1825	1825	1825	1825	0
351	20240419	134800	47325828	1825	1825	1825	1825	0
352	20240419	134700	47325828	1825	1825	1825	1825	0
353	20240419	134600	47325828	1825	1825	1825	1825	0
354	20240419	134500	47325828	1825	1825	1825	1825	0
355	20240419	134400	47325828	1825	1825	1825	1825	0
356	20240419	134300	47325828	1825	1825	1825	1825	100
357	20240419	134200	47143328	1828	1828	1828	1828	50
358	20240419	134100	47051928	1828	1828	1828	1828	13
359	20240419	134000	47028164	1828	1828	1828	1828	71
360	20240419	133900	46898376	1825	1825	1825	1825	0
361	20240419	133800	46898376	1825	1825	1825	1825	0
362	20240419	133700	46898376	1825	1825	1825	1825	0
363	20240419	133600	46898376	1825	1825	1825	1825	20
364	20240419	133500	46861876	1826	1826	1826	1826	0
365	20240419	133400	46861876	1826	1826	1826	1826	0
366	20240419	133300	46861876	1826	1826	1826	1826	0
367	20240419	133200	46861876	1826	1826	1826	1826	0
368	20240419	133100	46861876	1826	1826	1826	1826	0
369	20240419	133000	46861876	1826	1826	1826	1826	0
370	20240419	132900	46861876	1826	1826	1826	1826	0
371	20240419	132800	46861876	1826	1826	1826	1826	134
372	20240419	132700	46617192	1828	1828	1828	1828	0
373	20240419	132600	46617192	1828	1828	1828	1828	0
374	20240419	132500	46617192	1828	1828	1828	1828	0
375	20240419	132400	46617192	1828	1828	1828	1828	13
376	20240419	132300	46593428	1826	1826	1826	1826	0
377	20240419	132200	46593428	1826	1826	1826	1826	0
378	20240419	132100	46593428	1826	1826	1826	1826	0
379	20240419	132000	46593428	1826	1826	1826	1826	280
380	20240419	131900	46082148	1820	1820	1820	1820	0
381	20240419	131800	46082148	1820	1820	1820	1820	0
382	20240419	131700	46082148	1820	1820	1820	1820	0
383	20240419	131600	46082148	1820	1820	1820	1820	0
384	20240419	131500	46082148	1820	1820	1820	1820	0
385	20240419	131400	46082148	1820	1820	1820	1820	0
386	20240419	131300	46082148	1820	1820	1820	1820	0
387	20240419	131200	46082148	1820	1820	1820	1820	0
388	20240419	131100	46082148	1820	1820	1820	1820	75
389	20240419	131000	45945648	1825	1825	1825	1825	0
390	20240419	130900	45945648	1825	1825	1825	1825	0
391	20240419	130800	45945648	1825	1825	1825	1825	0
392	20240419	130700	45945648	1825	1825	1825	1825	13
393	20240419	130600	45921923	1820	1820	1820	1820	0
394	20240419	130500	45921923	1820	1820	1820	1820	157
395	20240419	130400	45636183	1820	1820	1820	1820	0
396	20240419	130300	45636183	1820	1820	1820	1820	0
397	20240419	130200	45636183	1820	1820	1820	1820	0
398	20240419	130100	45636183	1820	1820	1820	1820	0
399	20240419	130000	45636183	1820	1820	1820	1820	87
400	20240419	125900	45477843	1820	1820	1820	1820	0
401	20240419	125800	45477843	1820	1820	1820	1820	0
402	20240419	125700	45477843	1820	1820	1820	1820	0
403	20240419	125600	45477843	1820	1820	1820	1820	0
404	20240419	125500	45477843	1820	1820	1820	1820	0
405	20240419	125400	45477843	1820	1820	1820	1820	0
406	20240419	125300	45477843	1820	1820	1820	1820	0
407	20240419	125200	45477843	1820	1820	1820	1820	1
408	20240419	125100	45476023	1820	1820	1820	1820	0
409	20240419	125000	45476023	1820	1820	1820	1820	13
410	20240419	124900	45452363	1820	1820	1820	1820	0
411	20240419	124800	45452363	1820	1820	1820	1820	0
412	20240419	124700	45452363	1820	1820	1820	1820	198
413	20240419	124600	45092003	1825	1825	1825	1825	0
414	20240419	124500	45092003	1825	1825	1825	1825	0
415	20240419	124400	45092003	1825	1825	1825	1825	0
416	20240419	124300	45092003	1825	1825	1825	1825	0
417	20240419	124200	45092003	1825	1825	1825	1825	0
418	20240419	124100	45092003	1825	1825	1825	1825	0
419	20240419	124000	45092003	1825	1825	1825	1825	71
420	20240419	123900	44962428	1825	1825	1825	1825	0
421	20240419	123800	44962428	1825	1825	1825	1825	0
422	20240419	123700	44962428	1825	1825	1825	1825	0
423	20240419	123600	44962428	1825	1825	1825	1825	0
424	20240419	123500	44962428	1825	1825	1825	1825	0
425	20240419	123400	44962428	1825	1825	1825	1825	0
426	20240419	123300	44962428	1825	1825	1825	1825	13
427	20240419	123200	44938703	1824	1824	1824	1824	0
428	20240419	123100	44938703	1824	1824	1824	1824	0
429	20240419	123000	44938703	1824	1824	1824	1824	0
430	20240419	122900	44938703	1824	1824	1824	1824	0
431	20240419	122800	44938703	1824	1824	1824	1824	0
432	20240419	122700	44938703	1824	1824	1824	1824	91
433	20240419	122600	44772719	1820	1820	1820	1820	0
434	20240419	122500	44772719	1820	1820	1820	1820	0
435	20240419	122400	44772719	1820	1820	1820	1820	0
436	20240419	122300	44772719	1820	1820	1820	1820	0
437	20240419	122200	44772719	1820	1820	1820	1820	14
438	20240419	122100	44747239	1826	1826	1826	1826	0
439	20240419	122000	44747239	1826	1826	1826	1826	71
440	20240419	121900	44617593	1828	1828	1828	1828	0
441	20240419	121800	44617593	1828	1827	1828	1827	56
442	20240419	121700	44515250	1828	1828	1828	1828	5
443	20240419	121600	44506110	1828	1828	1828	1828	13
444	20240419	121500	44482346	1820	1820	1820	1820	0
445	20240419	121400	44482346	1820	1820	1820	1820	0
446	20240419	121300	44482346	1820	1820	1820	1820	0
447	20240419	121200	44482346	1820	1820	1820	1820	129
448	20240419	121100	44247566	1820	1820	1820	1820	0
449	20240419	121000	44247566	1820	1821	1821	1820	41
450	20240419	120900	44172912	1821	1821	1821	1821	40
451	20240419	120800	44100072	1828	1828	1828	1828	0
452	20240419	120700	44100072	1828	1828	1828	1828	0
453	20240419	120600	44100072	1828	1828	1828	1828	0
454	20240419	120500	44100072	1828	1828	1828	1828	0
455	20240419	120400	44100072	1828	1828	1828	1828	0
456	20240419	120300	44100072	1828	1828	1828	1828	0
457	20240419	120200	44100072	1828	1828	1828	1828	0
458	20240419	120100	44100072	1828	1828	1828	1828	0
459	20240419	120000	44100072	1828	1828	1828	1828	71
460	20240419	115900	43970284	1828	1828	1828	1828	13
461	20240419	115800	43946520	1820	1820	1820	1820	0
462	20240419	115700	43946520	1820	1820	1820	1820	0
463	20240419	115600	43946520	1820	1820	1820	1820	0
464	20240419	115500	43946520	1820	1820	1820	1820	0
465	20240419	115400	43946520	1820	1820	1820	1820	0
466	20240419	115300	43946520	1820	1820	1820	1820	0
467	20240419	115200	43946520	1820	1820	1820	1820	162
468	20240419	115100	43651680	1820	1820	1820	1820	245
469	20240419	115000	43205780	1820	1820	1820	1820	0
470	20240419	114900	43205780	1820	1820	1820	1820	0
471	20240419	114800	43205780	1820	1820	1820	1820	0
472	20240419	114700	43205780	1820	1820	1820	1820	55
473	20240419	114600	43105680	1820	1820	1820	1820	0
474	20240419	114500	43105680	1820	1820	1820	1820	0
475	20240419	114400	43105680	1820	1820	1820	1820	0
476	20240419	114300	43105680	1820	1820	1820	1820	0
477	20240419	114200	43105680	1820	1820	1820	1820	13
478	20240419	114100	43082020	1820	1820	1820	1820	1
479	20240419	114000	43080200	1820	1820	1820	1820	71
480	20240419	113900	42950980	1810	1810	1810	1810	0
481	20240419	113800	42950980	1810	1810	1810	1810	80
482	20240419	113700	42806180	1820	1821	1821	1820	1860
483	20240419	113600	39420263	1826	1826	1826	1826	0
484	20240419	113500	39420263	1826	1826	1826	1826	0
485	20240419	113400	39420263	1826	1826	1826	1826	0
486	20240419	113300	39420263	1826	1826	1826	1826	0
487	20240419	113200	39420263	1826	1826	1826	1826	0
488	20240419	113100	39420263	1826	1826	1826	1826	0
489	20240419	113000	39420263	1826	1826	1826	1826	0
490	20240419	112900	39420263	1826	1826	1826	1826	460
491	20240419	112800	38580303	1826	1826	1826	1826	0
492	20240419	112700	38580303	1826	1826	1826	1826	0
493	20240419	112600	38580303	1826	1826	1826	1826	0
494	20240419	112500	38580303	1826	1826	1826	1826	14
495	20240419	112400	38554739	1825	1825	1825	1825	0
496	20240419	112300	38554739	1825	1825	1825	1825	0
497	20240419	112200	38554739	1825	1825	1825	1825	0
498	20240419	112100	38554739	1825	1825	1825	1825	0
499	20240419	112000	38554739	1825	1829	1829	1821	893
500	20240419	111900	36924935	1826	1826	1826	1826	0
501	20240419	111800	36924935	1826	1826	1826	1826	0
502	20240419	111700	36924935	1826	1826	1826	1826	100
503	20240419	111600	36742335	1829	1829	1829	1829	0
504	20240419	111500	36742335	1829	1829	1829	1829	321
505	20240419	111400	36155226	1827	1828	1828	1827	939
506	20240419	111300	34438744	1829	1829	1829	1829	10
507	20240419	111200	34420454	1835	1835	1835	1835	10
508	20240419	111100	34402104	1837	1837	1837	1837	0
509	20240419	111000	34402104	1837	1837	1837	1837	0
510	20240419	110900	34402104	1837	1837	1837	1837	0
511	20240419	110800	34402104	1837	1837	1837	1837	14
512	20240419	110700	34376386	1829	1829	1829	1829	0
513	20240419	110600	34376386	1829	1829	1829	1829	0
514	20240419	110500	34376386	1829	1829	1829	1829	0
515	20240419	110400	34376386	1829	1829	1829	1829	11
516	20240419	110300	34356267	1829	1829	1829	1829	132
517	20240419	110200	34114839	1837	1837	1837	1837	0
518	20240419	110100	34114839	1837	1837	1837	1837	0
519	20240419	110000	34114839	1837	1837	1837	1837	72
520	20240419	105900	33982575	1837	1837	1837	1837	0
521	20240419	105800	33982575	1837	1837	1837	1837	0
522	20240419	105700	33982575	1837	1837	1837	1837	0
523	20240419	105600	33982575	1837	1837	1837	1837	0
524	20240419	105500	33982575	1837	1837	1837	1837	0
525	20240419	105400	33982575	1837	1837	1837	1837	0
526	20240419	105300	33982575	1837	1837	1837	1837	0
527	20240419	105200	33982575	1837	1837	1837	1837	0
528	20240419	105100	33982575	1837	1837	1837	1837	14
529	20240419	105000	33956857	1829	1829	1829	1829	0
530	20240419	104900	33956857	1829	1829	1829	1829	188
531	20240419	104800	33613005	1837	1837	1837	1837	0
532	20240419	104700	33613005	1837	1837	1837	1837	0
533	20240419	104600	33613005	1837	1837	1837	1837	0
534	20240419	104500	33613005	1837	1837	1837	1837	0
535	20240419	104400	33613005	1837	1837	1837	1837	0
536	20240419	104300	33613005	1837	1837	1837	1837	0
537	20240419	104200	33613005	1837	1836	1837	1836	20
538	20240419	104100	33576274	1837	1837	1837	1837	0
539	20240419	104000	33576274	1837	1837	1837	1837	71
540	20240419	103900	33445847	1828	1830	1830	1828	510
541	20240419	103800	32513084	1847	1847	1847	1847	0
542	20240419	103700	32513084	1847	1847	1847	1847	0
543	20240419	103600	32513084	1847	1847	1847	1847	0
544	20240419	103500	32513084	1847	1847	1847	1847	0
545	20240419	103400	32513084	1847	1829	1847	1828	213
546	20240419	103300	32123423	1829	1829	1829	1829	0
547	20240419	103200	32123423	1829	1831	1831	1829	43
548	20240419	103100	32044723	1831	1831	1831	1831	0
549	20240419	103000	32044723	1831	1831	1831	1831	0
550	20240419	102900	32044723	1831	1831	1831	1831	0
551	20240419	102800	32044723	1831	1831	1831	1831	0
552	20240419	102700	32044723	1831	1831	1831	1831	90
553	20240419	102600	31879933	1830	1830	1830	1830	1503
554	20240419	102500	29129443	1836	1838	1838	1836	860
555	20240419	102400	27550023	1839	1839	1839	1839	100
556	20240419	102300	27366123	1842	1842	1842	1842	1173
557	20240419	102200	25205457	1844	1850	1850	1844	1162
558	20240419	102100	23059377	1851	1851	1851	1851	20
559	20240419	102000	23022357	1851	1851	1851	1851	71
560	20240419	101900	22890936	1851	1851	1851	1851	0
561	20240419	101800	22890936	1851	1851	1851	1851	0
562	20240419	101700	22890936	1851	1850	1851	1850	57
563	20240419	101600	22785472	1850	1850	1850	1850	0
564	20240419	101500	22785472	1850	1850	1850	1850	0
565	20240419	101400	22785472	1850	1850	1850	1850	0
566	20240419	101300	22785472	1850	1850	1850	1850	2
567	20240419	101200	22781772	1850	1850	1850	1850	10
568	20240419	101100	22763272	1853	1853	1853	1853	0
569	20240419	101000	22763272	1853	1853	1853	1853	40
570	20240419	100900	22689152	1860	1860	1860	1860	0
571	20240419	100800	22689152	1860	1860	1860	1860	0
572	20240419	100700	22689152	1860	1860	1860	1860	6
573	20240419	100600	22677992	1857	1857	1857	1857	0
574	20240419	100500	22677992	1857	1857	1857	1857	0
575	20240419	100400	22677992	1857	1857	1857	1857	146
576	20240419	100300	22406870	1860	1860	1860	1860	6
577	20240419	100200	22395710	1860	1860	1860	1860	0
578	20240419	100100	22395710	1860	1860	1860	1860	5
579	20240419	100000	22386410	1860	1860	1860	1860	85
580	20240419	095900	22228310	1860	1860	1860	1860	10
581	20240419	095800	22209710	1862	1862	1862	1862	0
582	20240419	095700	22209710	1862	1862	1862	1862	0
583	20240419	095600	22209710	1862	1862	1862	1862	0
584	20240419	095500	22209710	1862	1862	1862	1862	0
585	20240419	095400	22209710	1862	1862	1862	1862	0
586	20240419	095300	22209710	1862	1862	1862	1862	0
587	20240419	095200	22209710	1862	1863	1863	1862	383
588	20240419	095100	21496563	1862	1862	1862	1862	0
589	20240419	095000	21496563	1862	1865	1865	1862	3000
590	20240419	094900	15910404	1874	1874	1874	1874	0
591	20240419	094800	15910404	1874	1874	1874	1874	1
592	20240419	094700	15908530	1874	1874	1874	1874	0
593	20240419	094600	15908530	1874	1874	1874	1874	0
594	20240419	094500	15908530	1874	1874	1874	1874	0
595	20240419	094400	15908530	1874	1874	1874	1874	0
596	20240419	094300	15908530	1874	1873	1874	1873	53
597	20240419	094200	15809248	1873	1873	1873	1873	0
598	20240419	094100	15809248	1873	1873	1873	1873	71
599	20240419	094000	15676265	1873	1873	1873	1873	72
600	20240419	093900	15541409	1875	1875	1875	1875	0
601	20240419	093800	15541409	1875	1875	1875	1875	0
602	20240419	093700	15541409	1875	1875	1875	1875	0
603	20240419	093600	15541409	1875	1875	1875	1875	0
604	20240419	093500	15541409	1875	1875	1875	1875	0
605	20240419	093400	15541409	1875	1875	1875	1875	0
606	20240419	093300	15541409	1875	1875	1875	1875	0
607	20240419	093200	15541409	1875	1875	1875	1875	1
608	20240419	093100	15539534	1865	1865	1865	1865	0
609	20240419	093000	15539534	1865	1865	1865	1865	0
610	20240419	092900	15539534	1865	1866	1866	1865	188
611	20240419	092800	15188913	1866	1866	1866	1866	30
612	20240419	092700	15132933	1877	1877	1877	1877	0
613	20240419	092600	15132933	1877	1877	1877	1877	14
614	20240419	092500	15106655	1877	1877	1877	1877	0
615	20240419	092400	15106655	1877	1877	1877	1877	0
616	20240419	092300	15106655	1877	1877	1877	1877	0
617	20240419	092200	15106655	1877	1877	1877	1877	0
618	20240419	092100	15106655	1877	1877	1877	1877	3
619	20240419	092000	15101024	1877	1877	1877	1877	104
620	20240419	091900	14905816	1878	1878	1878	1878	7
621	20240419	091800	14892670	1878	1878	1878	1878	0
622	20240419	091700	14892670	1878	1878	1878	1878	5
623	20240419	091600	14883280	1862	1862	1862	1862	0
624	20240419	091500	14883280	1862	1862	1862	1862	0
625	20240419	091400	14883280	1862	1869	1869	1862	1366
626	20240419	091300	12339046	1870	1871	1871	1870	12
627	20240419	091200	12316605	1872	1872	1872	1872	279
628	20240419	091100	11794317	1878	1881	1881	1878	570
629	20240419	091000	10722465	1881	1882	1882	1881	5021
630	20240419	090900	1273395	1881	1881	1881	1881	20
631	20240419	090800	1235775	1882	1882	1882	1882	16
632	20240419	090700	1205663	1890	1890	1890	1890	0
633	20240419	090600	1205663	1890	1890	1890	1890	0
634	20240419	090500	1205663	1890	1890	1890	1890	0
635	20240419	090400	1205663	1890	1890	1890	1890	0
636	20240419	090300	1205663	1890	1890	1890	1890	0
637	20240419	090200	1205663	1890	1891	1891	1881	264
638	20240419	090100	706885	1891	1891	1891	1890	249
639	20240419	090000	236130	1880	1893	1893	1879	125