KissMeData/084870/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	195600	73075843	1775	1775	1775	1775	4612
3	20240424	195500	73075843	1775	1775	1775	1775	0
4	20240424	195400	73075843	1775	1775	1775	1775	0
5	20240424	195300	73075843	1775	1775	1775	1775	0
6	20240424	195200	73075843	1775	1775	1775	1775	0
7	20240424	195100	73075843	1775	1775	1775	1775	0
8	20240424	195000	73075843	1775	1775	1775	1775	0
9	20240424	194900	73075843	1775	1775	1775	1775	0
10	20240424	194800	73075843	1775	1775	1775	1775	0
11	20240424	194700	73075843	1775	1775	1775	1775	0
12	20240424	194600	73075843	1775	1775	1775	1775	0
13	20240424	194500	73075843	1775	1775	1775	1775	0
14	20240424	194400	73075843	1775	1775	1775	1775	0
15	20240424	194300	73075843	1775	1775	1775	1775	0
16	20240424	194200	73075843	1775	1775	1775	1775	0
17	20240424	194100	73075843	1775	1775	1775	1775	0
18	20240424	194000	73075843	1775	1775	1775	1775	0
19	20240424	193900	73075843	1775	1775	1775	1775	0
20	20240424	193800	73075843	1775	1775	1775	1775	0
21	20240424	193700	73075843	1775	1775	1775	1775	0
22	20240424	193600	73075843	1775	1775	1775	1775	0
23	20240424	193500	73075843	1775	1775	1775	1775	0
24	20240424	193400	73075843	1775	1775	1775	1775	0
25	20240424	193300	73075843	1775	1775	1775	1775	0
26	20240424	193200	73075843	1775	1775	1775	1775	0
27	20240424	193100	73075843	1775	1775	1775	1775	0
28	20240424	193000	73075843	1775	1775	1775	1775	0
29	20240424	192900	73075843	1775	1775	1775	1775	0
30	20240424	192800	73075843	1775	1775	1775	1775	0
31	20240424	192700	73075843	1775	1775	1775	1775	0
32	20240424	192600	73075843	1775	1775	1775	1775	4612
33	20240424	192500	73075843	1775	1775	1775	1775	0
34	20240424	192400	73075843	1775	1775	1775	1775	0
35	20240424	192300	73075843	1775	1775	1775	1775	0
36	20240424	192200	73075843	1775	1775	1775	1775	0
37	20240424	192100	73075843	1775	1775	1775	1775	0
38	20240424	192000	73075843	1775	1775	1775	1775	0
39	20240424	191900	73075843	1775	1775	1775	1775	0
40	20240424	191800	73075843	1775	1775	1775	1775	0
41	20240424	191700	73075843	1775	1775	1775	1775	0
42	20240424	191600	73075843	1775	1775	1775	1775	0
43	20240424	191500	73075843	1775	1775	1775	1775	0
44	20240424	191400	73075843	1775	1775	1775	1775	0
45	20240424	191300	73075843	1775	1775	1775	1775	0
46	20240424	191200	73075843	1775	1775	1775	1775	0
47	20240424	191100	73075843	1775	1775	1775	1775	0
48	20240424	191000	73075843	1775	1775	1775	1775	0
49	20240424	190900	73075843	1775	1775	1775	1775	0
50	20240424	190800	73075843	1775	1775	1775	1775	0
51	20240424	190700	73075843	1775	1775	1775	1775	0
52	20240424	190600	73075843	1775	1775	1775	1775	0
53	20240424	190500	73075843	1775	1775	1775	1775	0
54	20240424	190400	73075843	1775	1775	1775	1775	0
55	20240424	190300	73075843	1775	1775	1775	1775	0
56	20240424	190200	73075843	1775	1775	1775	1775	0
57	20240424	190100	73075843	1775	1775	1775	1775	0
58	20240424	190000	73075843	1775	1775	1775	1775	0
59	20240424	185900	73075843	1775	1775	1775	1775	0
60	20240424	185800	73075843	1775	1775	1775	1775	0
61	20240424	185700	73075843	1775	1775	1775	1775	0
62	20240424	185600	73075843	1775	1775	1775	1775	4612
63	20240424	185500	73075843	1775	1775	1775	1775	0
64	20240424	185400	73075843	1775	1775	1775	1775	0
65	20240424	185300	73075843	1775	1775	1775	1775	0
66	20240424	185200	73075843	1775	1775	1775	1775	0
67	20240424	185100	73075843	1775	1775	1775	1775	0
68	20240424	185000	73075843	1775	1775	1775	1775	0
69	20240424	184900	73075843	1775	1775	1775	1775	0
70	20240424	184800	73075843	1775	1775	1775	1775	0
71	20240424	184700	73075843	1775	1775	1775	1775	0
72	20240424	184600	73075843	1775	1775	1775	1775	0
73	20240424	184500	73075843	1775	1775	1775	1775	0
74	20240424	184400	73075843	1775	1775	1775	1775	0
75	20240424	184300	73075843	1775	1775	1775	1775	0
76	20240424	184200	73075843	1775	1775	1775	1775	0
77	20240424	184100	73075843	1775	1775	1775	1775	0
78	20240424	184000	73075843	1775	1775	1775	1775	0
79	20240424	183900	73075843	1775	1775	1775	1775	0
80	20240424	183800	73075843	1775	1775	1775	1775	0
81	20240424	183700	73075843	1775	1775	1775	1775	0
82	20240424	183600	73075843	1775	1775	1775	1775	0
83	20240424	183500	73075843	1775	1775	1775	1775	0
84	20240424	183400	73075843	1775	1775	1775	1775	0
85	20240424	183300	73075843	1775	1775	1775	1775	0
86	20240424	183200	73075843	1775	1775	1775	1775	0
87	20240424	183100	73075843	1775	1775	1775	1775	0
88	20240424	183000	73075843	1775	1775	1775	1775	0
89	20240424	182900	73075843	1775	1775	1775	1775	0
90	20240424	182800	73075843	1775	1775	1775	1775	0
91	20240424	182700	73075843	1775	1775	1775	1775	0
92	20240424	182600	73075843	1775	1775	1775	1775	4612
93	20240424	182500	73075843	1775	1775	1775	1775	0
94	20240424	182400	73075843	1775	1775	1775	1775	0
95	20240424	182300	73075843	1775	1775	1775	1775	0
96	20240424	182200	73075843	1775	1775	1775	1775	0
97	20240424	182100	73075843	1775	1775	1775	1775	0
98	20240424	182000	73075843	1775	1775	1775	1775	0
99	20240424	181900	73075843	1775	1775	1775	1775	0
100	20240424	181800	73075843	1775	1775	1775	1775	0
101	20240424	181700	73075843	1775	1775	1775	1775	0
102	20240424	181600	73075843	1775	1775	1775	1775	0
103	20240424	181500	73075843	1775	1775	1775	1775	0
104	20240424	181400	73075843	1775	1775	1775	1775	0
105	20240424	181300	73075843	1775	1775	1775	1775	0
106	20240424	181200	73075843	1775	1775	1775	1775	0
107	20240424	181100	73075843	1775	1775	1775	1775	0
108	20240424	181000	73075843	1775	1775	1775	1775	0
109	20240424	180900	73075843	1775	1775	1775	1775	0
110	20240424	180800	73075843	1775	1775	1775	1775	0
111	20240424	180700	73075843	1775	1775	1775	1775	0
112	20240424	180600	73075843	1775	1775	1775	1775	0
113	20240424	180500	73075843	1775	1775	1775	1775	0
114	20240424	180400	73075843	1775	1775	1775	1775	0
115	20240424	180300	73075843	1775	1775	1775	1775	0
116	20240424	180200	73075843	1775	1775	1775	1775	0
117	20240424	180100	73075843	1775	1775	1775	1775	0
118	20240424	180000	73075843	1775	1775	1775	1775	0
119	20240424	175900	73075843	1775	1775	1775	1775	0
120	20240424	175800	73075843	1775	1775	1775	1775	0
121	20240424	175700	73075843	1775	1775	1775	1775	0
122	20240424	175600	73075843	1775	1775	1775	1775	4612
123	20240424	175500	73075843	1775	1775	1775	1775	0
124	20240424	175400	73075843	1775	1775	1775	1775	0
125	20240424	175300	73075843	1775	1775	1775	1775	0
126	20240424	175200	73075843	1775	1775	1775	1775	0
127	20240424	175100	73075843	1775	1775	1775	1775	0
128	20240424	175000	73075843	1775	1775	1775	1775	0
129	20240424	174900	73075843	1775	1775	1775	1775	0
130	20240424	174800	73075843	1775	1775	1775	1775	0
131	20240424	174700	73075843	1775	1775	1775	1775	0
132	20240424	174600	73075843	1775	1775	1775	1775	0
133	20240424	174500	73075843	1775	1775	1775	1775	0
134	20240424	174400	73075843	1775	1775	1775	1775	0
135	20240424	174300	73075843	1775	1775	1775	1775	0
136	20240424	174200	73075843	1775	1775	1775	1775	0
137	20240424	174100	73075843	1775	1775	1775	1775	0
138	20240424	174000	73075843	1775	1775	1775	1775	0
139	20240424	173900	73075843	1775	1775	1775	1775	0
140	20240424	173800	73075843	1775	1775	1775	1775	0
141	20240424	173700	73075843	1775	1775	1775	1775	0
142	20240424	173600	73075843	1775	1775	1775	1775	0
143	20240424	173500	73075843	1775	1775	1775	1775	0
144	20240424	173400	73075843	1775	1775	1775	1775	0
145	20240424	173300	73075843	1775	1775	1775	1775	0
146	20240424	173200	73075843	1775	1775	1775	1775	0
147	20240424	173100	73075843	1775	1775	1775	1775	0
148	20240424	173000	73075843	1775	1775	1775	1775	0
149	20240424	172900	73075843	1775	1775	1775	1775	0
150	20240424	172800	73075843	1775	1775	1775	1775	0
151	20240424	172700	73075843	1775	1775	1775	1775	0
152	20240424	172600	73075843	1775	1775	1775	1775	4612
153	20240424	172500	73075843	1775	1775	1775	1775	0
154	20240424	172400	73075843	1775	1775	1775	1775	0
155	20240424	172300	73075843	1775	1775	1775	1775	0
156	20240424	172200	73075843	1775	1775	1775	1775	0
157	20240424	172100	73075843	1775	1775	1775	1775	0
158	20240424	172000	73075843	1775	1775	1775	1775	0
159	20240424	171900	73075843	1775	1775	1775	1775	0
160	20240424	171800	73075843	1775	1775	1775	1775	0
161	20240424	171700	73075843	1775	1775	1775	1775	0
162	20240424	171600	73075843	1775	1775	1775	1775	0
163	20240424	171500	73075843	1775	1775	1775	1775	0
164	20240424	171400	73075843	1775	1775	1775	1775	0
165	20240424	171300	73075843	1775	1775	1775	1775	0
166	20240424	171200	73075843	1775	1775	1775	1775	0
167	20240424	171100	73075843	1775	1775	1775	1775	0
168	20240424	171000	73075843	1775	1775	1775	1775	0
169	20240424	170900	73075843	1775	1775	1775	1775	0
170	20240424	170800	73075843	1775	1775	1775	1775	0
171	20240424	170700	73075843	1775	1775	1775	1775	0
172	20240424	170600	73075843	1775	1775	1775	1775	0
173	20240424	170500	73075843	1775	1775	1775	1775	0
174	20240424	170400	73075843	1775	1775	1775	1775	0
175	20240424	170300	73075843	1775	1775	1775	1775	0
176	20240424	170200	73075843	1775	1775	1775	1775	0
177	20240424	170100	73075843	1775	1775	1775	1775	0
178	20240424	170000	73075843	1775	1775	1775	1775	0
179	20240424	165900	73075843	1775	1775	1775	1775	0
180	20240424	165800	73075843	1775	1775	1775	1775	0
181	20240424	165700	73075843	1775	1775	1775	1775	0
182	20240424	165600	73075843	1775	1775	1775	1775	4612
183	20240424	165500	73075843	1775	1775	1775	1775	0
184	20240424	165400	73075843	1775	1775	1775	1775	0
185	20240424	165300	73075843	1775	1775	1775	1775	0
186	20240424	165200	73075843	1775	1775	1775	1775	0
187	20240424	165100	73075843	1775	1775	1775	1775	0
188	20240424	165000	73075843	1775	1775	1775	1775	0
189	20240424	164900	73075843	1775	1775	1775	1775	0
190	20240424	164800	73075843	1775	1775	1775	1775	0
191	20240424	164700	73075843	1775	1775	1775	1775	0
192	20240424	164600	73075843	1775	1775	1775	1775	0
193	20240424	164500	73075843	1775	1775	1775	1775	0
194	20240424	164400	73075843	1775	1775	1775	1775	0
195	20240424	164300	73075843	1775	1775	1775	1775	0
196	20240424	164200	73075843	1775	1775	1775	1775	0
197	20240424	164100	73075843	1775	1775	1775	1775	0
198	20240424	164000	73075843	1775	1775	1775	1775	0
199	20240424	163900	73075843	1775	1775	1775	1775	0
200	20240424	163800	73075843	1775	1775	1775	1775	0
201	20240424	163700	73075843	1775	1775	1775	1775	0
202	20240424	163600	73075843	1775	1775	1775	1775	0
203	20240424	163500	73075843	1775	1775	1775	1775	0
204	20240424	163400	73075843	1775	1775	1775	1775	0
205	20240424	163300	73075843	1775	1775	1775	1775	0
206	20240424	163200	73075843	1775	1775	1775	1775	0
207	20240424	163100	73075843	1775	1775	1775	1775	0
208	20240424	163000	73075843	1775	1775	1775	1775	0
209	20240424	162900	73075843	1775	1775	1775	1775	0
210	20240424	162800	73075843	1775	1775	1775	1775	0
211	20240424	162700	73075843	1775	1775	1775	1775	0
212	20240424	162600	73075843	1775	1775	1775	1775	4612
213	20240424	162500	73075843	1775	1775	1775	1775	0
214	20240424	162400	73075843	1775	1775	1775	1775	0
215	20240424	162300	73075843	1775	1775	1775	1775	0
216	20240424	162200	73075843	1775	1775	1775	1775	0
217	20240424	162100	73075843	1775	1775	1775	1775	0
218	20240424	162000	73075843	1775	1775	1775	1775	0
219	20240424	161900	73075843	1775	1775	1775	1775	0
220	20240424	161800	73075843	1775	1775	1775	1775	0
221	20240424	161700	73075843	1775	1775	1775	1775	0
222	20240424	161600	73075843	1775	1775	1775	1775	0
223	20240424	161500	73075843	1775	1775	1775	1775	0
224	20240424	161400	73075843	1775	1775	1775	1775	0
225	20240424	161300	73075843	1775	1775	1775	1775	0
226	20240424	161200	73075843	1775	1775	1775	1775	0
227	20240424	161100	73075843	1775	1775	1775	1775	0
228	20240424	161000	73075843	1775	1775	1775	1775	0
229	20240424	160900	73075843	1775	1775	1775	1775	0
230	20240424	160800	73075843	1775	1775	1775	1775	0
231	20240424	160700	73075843	1775	1775	1775	1775	0
232	20240424	160600	73075843	1775	1775	1775	1775	0
233	20240424	160500	73075843	1775	1775	1775	1775	0
234	20240424	160400	73075843	1775	1775	1775	1775	0
235	20240424	160300	73075843	1775	1775	1775	1775	0
236	20240424	160200	73075843	1775	1775	1775	1775	0
237	20240424	160100	73075843	1775	1775	1775	1775	0
238	20240424	160000	73075843	1775	1775	1775	1775	0
239	20240424	155900	73075843	1775	1775	1775	1775	0
240	20240424	155800	73075843	1775	1775	1775	1775	0
241	20240424	155700	73075843	1775	1775	1775	1775	0
242	20240424	155600	73075843	1775	1775	1775	1775	4612
243	20240424	155500	73075843	1775	1775	1775	1775	0
244	20240424	155400	73075843	1775	1775	1775	1775	0
245	20240424	155300	73075843	1775	1775	1775	1775	0
246	20240424	155200	73075843	1775	1775	1775	1775	0
247	20240424	155100	73075843	1775	1775	1775	1775	0
248	20240424	155000	73075843	1775	1775	1775	1775	0
249	20240424	154900	73075843	1775	1775	1775	1775	0
250	20240424	154800	73075843	1775	1775	1775	1775	0
251	20240424	154700	73075843	1775	1775	1775	1775	0
252	20240424	154600	73075843	1775	1775	1775	1775	0
253	20240424	154500	73075843	1775	1775	1775	1775	0
254	20240424	154400	73075843	1775	1775	1775	1775	0
255	20240424	154300	73075843	1775	1775	1775	1775	0
256	20240424	154200	73075843	1775	1775	1775	1775	0
257	20240424	154100	73075843	1775	1775	1775	1775	0
258	20240424	154000	73075843	1775	1775	1775	1775	0
259	20240424	153900	73075843	1775	1775	1775	1775	0
260	20240424	153800	73075843	1775	1775	1775	1775	0
261	20240424	153700	73075843	1775	1775	1775	1775	0
262	20240424	153600	73075843	1775	1775	1775	1775	0
263	20240424	153500	73075843	1775	1775	1775	1775	0
264	20240424	153400	73075843	1775	1775	1775	1775	0
265	20240424	153300	73075843	1775	1775	1775	1775	0
266	20240424	153200	73075843	1775	1775	1775	1775	0
267	20240424	153100	73075843	1775	1775	1775	1775	0
268	20240424	153000	73075843	1775	1775	1775	1775	4612
269	20240424	152900	64889543	1808	1808	1808	1808	0
270	20240424	152800	64889543	1808	1808	1808	1808	0
271	20240424	152700	64889543	1808	1808	1808	1808	0
272	20240424	152600	64889543	1808	1808	1808	1808	0
273	20240424	152500	64889543	1808	1808	1808	1808	0
274	20240424	152400	64889543	1808	1808	1808	1808	0
275	20240424	152300	64889543	1808	1808	1808	1808	0
276	20240424	152200	64889543	1808	1808	1808	1808	0
277	20240424	152100	64889543	1808	1808	1808	1808	0
278	20240424	152000	64889543	1808	1808	1808	1808	0
279	20240424	151900	64889543	1808	1808	1808	1808	79
280	20240424	151800	64746711	1804	1804	1804	1804	0
281	20240424	151700	64746711	1804	1804	1804	1804	0
282	20240424	151600	64746711	1804	1804	1804	1804	0
283	20240424	151500	64746711	1804	1804	1804	1804	0
284	20240424	151400	64746711	1804	1804	1804	1804	0
285	20240424	151300	64746711	1804	1807	1807	1804	427
286	20240424	151200	63976178	1807	1807	1807	1807	0
287	20240424	151100	63976178	1807	1807	1807	1807	0
288	20240424	151000	63976178	1807	1807	1807	1807	67
289	20240424	150900	63855109	1808	1808	1808	1808	0
290	20240424	150800	63855109	1808	1808	1808	1808	0
291	20240424	150700	63855109	1808	1808	1808	1808	0
292	20240424	150600	63855109	1808	1808	1808	1808	75
293	20240424	150500	63719509	1808	1808	1808	1808	0
294	20240424	150400	63719509	1808	1808	1808	1808	0
295	20240424	150300	63719509	1808	1808	1808	1808	0
296	20240424	150200	63719509	1808	1808	1808	1808	0
297	20240424	150100	63719509	1808	1808	1808	1808	61
298	20240424	150000	63609221	1808	1808	1808	1808	0
299	20240424	145900	63609221	1808	1808	1808	1808	0
300	20240424	145800	63609221	1808	1808	1808	1808	0
301	20240424	145700	63609221	1808	1808	1808	1808	0
302	20240424	145600	63609221	1808	1808	1808	1808	0
303	20240424	145500	63609221	1808	1808	1808	1808	0
304	20240424	145400	63609221	1808	1808	1808	1808	0
305	20240424	145300	63609221	1808	1808	1808	1808	0
306	20240424	145200	63609221	1808	1808	1808	1808	0
307	20240424	145100	63609221	1808	1808	1808	1808	40
308	20240424	145000	63536901	1808	1808	1808	1808	0
309	20240424	144900	63536901	1808	1808	1808	1808	0
310	20240424	144800	63536901	1808	1808	1808	1808	0
311	20240424	144700	63536901	1808	1808	1808	1808	99
312	20240424	144600	63357909	1808	1808	1808	1808	0
313	20240424	144500	63357909	1808	1808	1808	1808	0
314	20240424	144400	63357909	1808	1808	1808	1808	0
315	20240424	144300	63357909	1808	1808	1808	1808	0
316	20240424	144200	63357909	1808	1808	1808	1808	0
317	20240424	144100	63357909	1808	1808	1808	1808	0
318	20240424	144000	63357909	1808	1808	1808	1808	0
319	20240424	143900	63357909	1808	1808	1808	1808	0
320	20240424	143800	63357909	1808	1808	1808	1808	13
321	20240424	143700	63334405	1807	1807	1807	1807	0
322	20240424	143600	63334405	1807	1807	1807	1807	14
323	20240424	143500	63309107	1808	1808	1808	1808	0
324	20240424	143400	63309107	1808	1808	1808	1808	40
325	20240424	143300	63236787	1808	1808	1808	1808	26
326	20240424	143200	63189779	1807	1807	1807	1807	0
327	20240424	143100	63189779	1807	1807	1807	1807	1
328	20240424	143000	63187972	1808	1808	1808	1808	0
329	20240424	142900	63187972	1808	1808	1808	1808	0
330	20240424	142800	63187972	1808	1808	1808	1808	0
331	20240424	142700	63187972	1808	1808	1808	1808	0
332	20240424	142600	63187972	1808	1808	1808	1808	174
333	20240424	142500	62873380	1808	1808	1808	1808	175
334	20240424	142400	62556980	1808	1808	1808	1808	0
335	20240424	142300	62556980	1808	1808	1808	1808	0
336	20240424	142200	62556980	1808	1808	1808	1808	0
337	20240424	142100	62556980	1808	1808	1808	1808	13
338	20240424	142000	62533476	1808	1808	1808	1808	0
339	20240424	141900	62533476	1808	1808	1808	1808	0
340	20240424	141800	62533476	1808	1808	1808	1808	0
341	20240424	141700	62533476	1808	1808	1808	1808	40
342	20240424	141600	62461156	1808	1808	1808	1808	13
343	20240424	141500	62437652	1808	1808	1808	1808	13
344	20240424	141400	62414148	1808	1808	1808	1808	8
345	20240424	141300	62399684	1807	1807	1807	1807	5
346	20240424	141200	62390649	1807	1807	1807	1807	0
347	20240424	141100	62390649	1807	1807	1807	1807	0
348	20240424	141000	62390649	1807	1807	1807	1807	10
349	20240424	140900	62372579	1807	1807	1807	1807	0
350	20240424	140800	62372579	1807	1807	1807	1807	50
351	20240424	140700	62282229	1807	1807	1807	1807	1
352	20240424	140600	62280422	1808	1808	1808	1808	13
353	20240424	140500	62256918	1807	1807	1807	1807	0
354	20240424	140400	62256918	1807	1807	1807	1807	0
355	20240424	140300	62256918	1807	1807	1807	1807	0
356	20240424	140200	62256918	1807	1807	1807	1807	2
357	20240424	140100	62253304	1806	1806	1806	1806	1
358	20240424	140000	62251498	1808	1808	1808	1808	40
359	20240424	135900	62179178	1808	1808	1808	1808	0
360	20240424	135800	62179178	1808	1808	1808	1808	0
361	20240424	135700	62179178	1808	1808	1808	1808	716
362	20240424	135600	60884650	1808	1808	1808	1808	0
363	20240424	135500	60884650	1808	1808	1808	1808	0
364	20240424	135400	60884650	1808	1808	1808	1808	0
365	20240424	135300	60884650	1808	1808	1808	1808	0
366	20240424	135200	60884650	1808	1808	1808	1808	6
367	20240424	135100	60873802	1808	1808	1808	1808	0
368	20240424	135000	60873802	1808	1808	1808	1808	0
369	20240424	134900	60873802	1808	1808	1808	1808	0
370	20240424	134800	60873802	1808	1808	1808	1808	0
371	20240424	134700	60873802	1808	1808	1808	1808	0
372	20240424	134600	60873802	1808	1808	1808	1808	1
373	20240424	134500	60871994	1808	1808	1808	1808	0
374	20240424	134400	60871994	1808	1808	1808	1808	0
375	20240424	134300	60871994	1808	1808	1808	1808	41
376	20240424	134200	60797866	1808	1808	1808	1808	0
377	20240424	134100	60797866	1808	1808	1808	1808	0
378	20240424	134000	60797866	1808	1808	1808	1808	1
379	20240424	133900	60796058	1808	1808	1808	1808	0
380	20240424	133800	60796058	1808	1808	1808	1808	0
381	20240424	133700	60796058	1808	1808	1808	1808	1
382	20240424	133600	60794250	1800	1800	1800	1800	0
383	20240424	133500	60794250	1800	1800	1800	1800	0
384	20240424	133400	60794250	1800	1800	1800	1800	0
385	20240424	133300	60794250	1800	1800	1800	1800	0
386	20240424	133200	60794250	1800	1800	1800	1800	0
387	20240424	133100	60794250	1800	1800	1800	1800	0
388	20240424	133000	60794250	1800	1799	1800	1799	514
389	20240424	132900	59869550	1799	1799	1799	1799	1
390	20240424	132800	59867751	1809	1809	1809	1809	0
391	20240424	132700	59867751	1809	1809	1809	1809	0
392	20240424	132600	59867751	1809	1799	1809	1799	1039
393	20240424	132500	57997273	1796	1796	1796	1796	0
394	20240424	132400	57997273	1796	1796	1796	1796	0
395	20240424	132300	57997273	1796	1796	1796	1796	0
396	20240424	132200	57997273	1796	1796	1796	1796	0
397	20240424	132100	57997273	1796	1796	1796	1796	497
398	20240424	132000	57104661	1796	1796	1796	1796	13
399	20240424	131900	57081313	1795	1795	1795	1795	1
400	20240424	131800	57079518	1796	1796	1796	1796	0
401	20240424	131700	57079518	1796	1796	1796	1796	0
402	20240424	131600	57079518	1796	1796	1796	1796	0
403	20240424	131500	57079518	1796	1796	1796	1796	55
404	20240424	131400	56980738	1796	1796	1796	1796	0
405	20240424	131300	56980738	1796	1796	1796	1796	13
406	20240424	131200	56957390	1795	1795	1795	1795	0
407	20240424	131100	56957390	1795	1795	1795	1795	0
408	20240424	131000	56957390	1795	1795	1795	1795	1
409	20240424	130900	56955595	1796	1796	1796	1796	40
410	20240424	130800	56883755	1796	1796	1796	1796	13
411	20240424	130700	56860407	1796	1796	1796	1796	0
412	20240424	130600	56860407	1796	1796	1796	1796	0
413	20240424	130500	56860407	1796	1796	1796	1796	0
414	20240424	130400	56860407	1796	1796	1796	1796	115
415	20240424	130300	56653867	1795	1795	1795	1795	0
416	20240424	130200	56653867	1795	1795	1795	1795	0
417	20240424	130100	56653867	1795	1795	1795	1795	0
418	20240424	130000	56653867	1795	1795	1795	1795	0
419	20240424	125900	56653867	1795	1795	1795	1795	0
420	20240424	125800	56653867	1795	1795	1795	1795	0
421	20240424	125700	56653867	1795	1796	1796	1795	13
422	20240424	125600	56630520	1796	1796	1796	1796	20
423	20240424	125500	56594600	1795	1795	1795	1795	1
424	20240424	125400	56592805	1796	1796	1796	1796	5
425	20240424	125300	56583825	1795	1795	1795	1795	0
426	20240424	125200	56583825	1795	1796	1796	1795	41
427	20240424	125100	56510190	1792	1792	1792	1792	0
428	20240424	125000	56510190	1792	1792	1792	1792	0
429	20240424	124900	56510190	1792	1792	1792	1792	0
430	20240424	124800	56510190	1792	1792	1792	1792	0
431	20240424	124700	56510190	1792	1792	1792	1792	0
432	20240424	124600	56510190	1792	1792	1792	1792	0
433	20240424	124500	56510190	1792	1792	1792	1792	0
434	20240424	124400	56510190	1792	1792	1792	1792	0
435	20240424	124300	56510190	1792	1792	1792	1792	0
436	20240424	124200	56510190	1792	1792	1792	1792	0
437	20240424	124100	56510190	1792	1792	1792	1792	0
438	20240424	124000	56510190	1792	1792	1792	1792	0
439	20240424	123900	56510190	1792	1795	1795	1792	65
440	20240424	123800	56393604	1796	1796	1796	1796	12
441	20240424	123700	56372052	1796	1796	1796	1796	1
442	20240424	123600	56370256	1799	1799	1799	1799	0
443	20240424	123500	56370256	1799	1799	1799	1799	40
444	20240424	123400	56298296	1794	1794	1794	1794	0
445	20240424	123300	56298296	1794	1794	1794	1794	0
446	20240424	123200	56298296	1794	1794	1794	1794	0
447	20240424	123100	56298296	1794	1794	1794	1794	0
448	20240424	123000	56298296	1794	1794	1794	1794	0
449	20240424	122900	56298296	1794	1794	1794	1794	1
450	20240424	122800	56296502	1799	1799	1799	1799	1
451	20240424	122700	56294703	1792	1792	1792	1792	0
452	20240424	122600	56294703	1792	1792	1792	1792	0
453	20240424	122500	56294703	1792	1792	1792	1792	0
454	20240424	122400	56294703	1792	1792	1792	1792	0
455	20240424	122300	56294703	1792	1792	1792	1792	0
456	20240424	122200	56294703	1792	1792	1792	1792	0
457	20240424	122100	56294703	1792	1792	1792	1792	0
458	20240424	122000	56294703	1792	1792	1792	1792	0
459	20240424	121900	56294703	1792	1792	1792	1792	0
460	20240424	121800	56294703	1792	1798	1799	1792	41
461	20240424	121700	56220964	1791	1791	1791	1791	0
462	20240424	121600	56220964	1791	1791	1791	1791	0
463	20240424	121500	56220964	1791	1791	1791	1791	0
464	20240424	121400	56220964	1791	1791	1791	1791	0
465	20240424	121300	56220964	1791	1791	1791	1791	10
466	20240424	121200	56203054	1799	1799	1799	1799	0
467	20240424	121100	56203054	1799	1799	1799	1799	0
468	20240424	121000	56203054	1799	1799	1799	1799	0
469	20240424	120900	56203054	1799	1799	1799	1799	0
470	20240424	120800	56203054	1799	1799	1799	1799	0
471	20240424	120700	56203054	1799	1799	1799	1799	0
472	20240424	120600	56203054	1799	1799	1799	1799	0
473	20240424	120500	56203054	1799	1799	1799	1799	867
474	20240424	120400	54643321	1788	1788	1788	1788	0
475	20240424	120300	54643321	1788	1788	1788	1788	0
476	20240424	120200	54643321	1788	1799	1799	1788	45
477	20240424	120100	54562529	1799	1799	1799	1799	41
478	20240424	120000	54488770	1789	1789	1789	1789	0
479	20240424	115900	54488770	1789	1789	1789	1789	0
480	20240424	115800	54488770	1789	1789	1789	1789	0
481	20240424	115700	54488770	1789	1789	1789	1789	0
482	20240424	115600	54488770	1789	1789	1789	1789	0
483	20240424	115500	54488770	1789	1789	1789	1789	0
484	20240424	115400	54488770	1789	1789	1789	1789	0
485	20240424	115300	54488770	1789	1789	1789	1789	0
486	20240424	115200	54488770	1789	1789	1789	1789	0
487	20240424	115100	54488770	1789	1789	1789	1789	0
488	20240424	115000	54488770	1789	1789	1789	1789	0
489	20240424	114900	54488770	1789	1791	1791	1789	2500
490	20240424	114800	50014846	1790	1790	1790	1790	0
491	20240424	114700	50014846	1790	1790	1790	1790	0
492	20240424	114600	50014846	1790	1790	1790	1790	1
493	20240424	114500	50013056	1800	1800	1800	1800	0
494	20240424	114400	50013056	1800	1800	1800	1800	40
495	20240424	114300	49941056	1790	1790	1790	1790	0
496	20240424	114200	49941056	1790	1790	1790	1790	0
497	20240424	114100	49941056	1790	1790	1790	1790	3
498	20240424	114000	49935686	1790	1790	1790	1790	0
499	20240424	113900	49935686	1790	1796	1796	1790	877
500	20240424	113800	48363316	1796	1796	1796	1796	0
501	20240424	113700	48363316	1796	1796	1796	1796	1
502	20240424	113600	48361520	1795	1795	1795	1795	0
503	20240424	113500	48361520	1795	1795	1795	1795	0
504	20240424	113400	48361520	1795	1795	1795	1795	1
505	20240424	113300	48359725	1800	1800	1800	1800	0
506	20240424	113200	48359725	1800	1800	1800	1800	0
507	20240424	113100	48359725	1800	1800	1800	1800	0
508	20240424	113000	48359725	1800	1800	1800	1800	0
509	20240424	112900	48359725	1800	1800	1800	1800	0
510	20240424	112800	48359725	1800	1800	1800	1800	10
511	20240424	112700	48341725	1800	1800	1800	1800	40
512	20240424	112600	48269725	1792	1792	1792	1792	0
513	20240424	112500	48269725	1792	1792	1792	1792	0
514	20240424	112400	48269725	1792	1792	1792	1792	0
515	20240424	112300	48269725	1792	1792	1792	1792	0
516	20240424	112200	48269725	1792	1792	1792	1792	0
517	20240424	112100	48269725	1792	1792	1792	1792	0
518	20240424	112000	48269725	1792	1792	1792	1792	0
519	20240424	111900	48269725	1792	1792	1792	1792	0
520	20240424	111800	48269725	1792	1792	1792	1792	0
521	20240424	111700	48269725	1792	1792	1792	1792	0
522	20240424	111600	48269725	1792	1792	1792	1792	0
523	20240424	111500	48269725	1792	1792	1792	1792	1
524	20240424	111400	48267933	1800	1796	1800	1796	10
525	20240424	111300	48249945	1789	1789	1789	1789	0
526	20240424	111200	48249945	1789	1789	1789	1789	0
527	20240424	111100	48249945	1789	1791	1796	1789	29
528	20240424	111000	48197923	1800	1798	1800	1798	40
529	20240424	110900	48125947	1798	1798	1798	1798	1
530	20240424	110800	48124149	1790	1795	1798	1790	44
531	20240424	110700	48045318	1790	1790	1790	1790	8
532	20240424	110600	48030998	1789	1789	1789	1789	0
533	20240424	110500	48030998	1789	1789	1789	1789	1
534	20240424	110400	48029209	1790	1790	1790	1790	21
535	20240424	110300	47991619	1788	1788	1788	1788	1
536	20240424	110200	47989831	1788	1788	1788	1788	85
537	20240424	110100	47837851	1783	1783	1783	1783	0
538	20240424	110000	47837851	1783	1783	1783	1783	0
539	20240424	105900	47837851	1783	1783	1783	1783	0
540	20240424	105800	47837851	1783	1783	1783	1783	0
541	20240424	105700	47837851	1783	1783	1783	1783	1
542	20240424	105600	47836068	1788	1788	1788	1788	0
543	20240424	105500	47836068	1788	1788	1788	1788	0
544	20240424	105400	47836068	1788	1788	1788	1788	0
545	20240424	105300	47836068	1788	1787	1788	1787	40
546	20240424	105200	47764550	1780	1780	1780	1780	0
547	20240424	105100	47764550	1780	1780	1780	1780	0
548	20240424	105000	47764550	1780	1780	1780	1780	0
549	20240424	104900	47764550	1780	1780	1780	1780	0
550	20240424	104800	47764550	1780	1780	1780	1780	1
551	20240424	104700	47762770	1788	1788	1788	1788	0
552	20240424	104600	47762770	1788	1788	1788	1788	0
553	20240424	104500	47762770	1788	1788	1788	1788	1
554	20240424	104400	47760982	1779	1779	1779	1779	0
555	20240424	104300	47760982	1779	1779	1779	1779	1
556	20240424	104200	47759203	1780	1780	1780	1780	687
557	20240424	104100	46536343	1779	1779	1779	1779	0
558	20240424	104000	46536343	1779	1779	1779	1779	1
559	20240424	103900	46534564	1788	1788	1788	1788	0
560	20240424	103800	46534564	1788	1788	1788	1788	0
561	20240424	103700	46534564	1788	1788	1788	1788	0
562	20240424	103600	46534564	1788	1788	1788	1788	89
563	20240424	103500	46375432	1785	1785	1785	1785	162
564	20240424	103400	46086262	1775	1775	1775	1775	0
565	20240424	103300	46086262	1775	1775	1775	1775	0
566	20240424	103200	46086262	1775	1775	1775	1775	1
567	20240424	103100	46084487	1785	1785	1785	1785	1
568	20240424	103000	46082702	1772	1772	1772	1772	0
569	20240424	102900	46082702	1772	1782	1782	1772	485
570	20240424	102800	45219788	1782	1782	1782	1782	1
571	20240424	102700	45218006	1785	1785	1785	1785	0
572	20240424	102600	45218006	1785	1785	1785	1785	0
573	20240424	102500	45218006	1785	1785	1785	1785	0
574	20240424	102400	45218006	1785	1785	1785	1779	3
575	20240424	102300	45212657	1785	1785	1785	1785	1
576	20240424	102200	45210872	1779	1779	1780	1779	1157
577	20240424	102100	43151891	1779	1779	1779	1779	0
578	20240424	102000	43151891	1779	1779	1779	1779	1
579	20240424	101900	43150112	1779	1779	1779	1779	41
580	20240424	101800	43077173	1772	1772	1772	1772	0
581	20240424	101700	43077173	1772	1772	1772	1772	15
582	20240424	101600	43050593	1771	1771	1771	1771	0
583	20240424	101500	43050593	1771	1771	1771	1771	0
584	20240424	101400	43050593	1771	1771	1771	1771	0
585	20240424	101300	43050593	1771	1771	1771	1771	74
586	20240424	101200	42919539	1771	1771	1771	1771	2
587	20240424	101100	42915997	1771	1771	1771	1771	155
588	20240424	101000	42641492	1771	1771	1771	1771	0
589	20240424	100900	42641492	1771	1771	1771	1771	6
590	20240424	100800	42630866	1771	1771	1771	1771	0
591	20240424	100700	42630866	1771	1771	1771	1771	0
592	20240424	100600	42630866	1771	1771	1771	1771	0
593	20240424	100500	42630866	1771	1771	1771	1771	110
594	20240424	100400	42436056	1776	1776	1776	1776	0
595	20240424	100300	42436056	1776	1775	1776	1775	171
596	20240424	100200	42132378	1775	1775	1775	1775	41
597	20240424	100100	42059603	1775	1775	1775	1775	0
598	20240424	100000	42059603	1775	1775	1775	1775	0
599	20240424	095900	42059603	1775	1775	1775	1775	1
600	20240424	095800	42057828	1775	1775	1775	1775	0
601	20240424	095700	42057828	1775	1773	1775	1773	306
602	20240424	095600	41515288	1773	1773	1773	1773	841
603	20240424	095500	40024195	1773	1768	1773	1768	1349
604	20240424	095400	37633272	1763	1761	1763	1761	6979
605	20240424	095300	25329631	1760	1760	1760	1760	493
606	20240424	095200	24461951	1754	1754	1754	1754	0
607	20240424	095100	24461951	1754	1754	1754	1754	0
608	20240424	095000	24461951	1754	1754	1754	1754	726
609	20240424	094900	23188547	1751	1751	1751	1751	0
610	20240424	094800	23188547	1751	1751	1751	1751	0
611	20240424	094700	23188547	1751	1750	1751	1750	2973
612	20240424	094600	17985247	1750	1750	1750	1750	0
613	20240424	094500	17985247	1750	1750	1750	1750	44
614	20240424	094400	17908247	1748	1748	1748	1748	664
615	20240424	094300	16747575	1750	1750	1750	1750	0
616	20240424	094200	16747575	1750	1750	1750	1750	1
617	20240424	094100	16745825	1749	1749	1749	1749	0
618	20240424	094000	16745825	1749	1749	1749	1749	124
619	20240424	093900	16528949	1749	1749	1749	1749	0
620	20240424	093800	16528949	1749	1749	1749	1749	0
621	20240424	093700	16528949	1749	1749	1749	1749	13
622	20240424	093600	16506212	1749	1749	1749	1749	51
623	20240424	093500	16417013	1750	1750	1750	1750	0
624	20240424	093400	16417013	1750	1750	1750	1750	0
625	20240424	093300	16417013	1750	1750	1750	1750	0
626	20240424	093200	16417013	1750	1750	1750	1750	0
627	20240424	093100	16417013	1750	1750	1750	1750	13
628	20240424	093000	16394263	1750	1750	1750	1750	2
629	20240424	092900	16390763	1750	1750	1750	1750	30
630	20240424	092800	16338263	1750	1749	1750	1749	360
631	20240424	092700	15708600	1750	1749	1750	1749	3
632	20240424	092600	15703351	1750	1750	1750	1750	0
633	20240424	092500	15703351	1750	1750	1750	1750	2
634	20240424	092400	15699851	1750	1750	1750	1750	2
635	20240424	092300	15696351	1750	1750	1750	1750	707
636	20240424	092200	14459101	1750	1750	1750	1750	7
637	20240424	092100	14446851	1750	1750	1750	1750	2
638	20240424	092000	14443351	1750	1750	1750	1750	2
639	20240424	091900	14439851	1753	1753	1753	1753	0
640	20240424	091800	14439851	1753	1745	1753	1745	3
641	20240424	091700	14434600	1754	1753	1754	1753	2
642	20240424	091600	14431093	1754	1754	1754	1754	2
643	20240424	091500	14427585	1754	1751	1754	1745	719
644	20240424	091400	13171991	1754	1754	1754	1754	2
645	20240424	091300	13168483	1754	1754	1754	1754	2
646	20240424	091200	13164975	1753	1753	1753	1753	448
647	20240424	091100	12379631	1751	1751	1751	1751	797
648	20240424	091000	10984084	1754	1751	1754	1751	1742
649	20240424	090900	7931229	1754	1754	1754	1754	2
650	20240424	090800	7927721	1754	1751	1754	1751	3
651	20240424	090700	7922462	1751	1759	1760	1751	923
652	20240424	090600	6306225	1751	1760	1760	1751	3
653	20240424	090500	6300954	1760	1760	1760	1760	2
654	20240424	090400	6297434	1762	1762	1762	1762	2
655	20240424	090300	6293910	1763	1763	1763	1763	2
656	20240424	090200	6290384	1763	1763	1763	1763	2
657	20240424	090100	6286858	1763	1763	1763	1763	0
658	20240424	090000	6286858	1763	1763	1763	1763	3550