KissMeData/050760/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193200	27397463	1684	1684	1684	1684	1000
3	20240424	193100	27397463	1684	1684	1684	1684	0
4	20240424	193000	27397463	1684	1684	1684	1684	0
5	20240424	192900	27397463	1684	1684	1684	1684	0
6	20240424	192800	27397463	1684	1684	1684	1684	0
7	20240424	192700	27397463	1684	1684	1684	1684	0
8	20240424	192600	27397463	1684	1684	1684	1684	0
9	20240424	192500	27397463	1684	1684	1684	1684	0
10	20240424	192400	27397463	1684	1684	1684	1684	0
11	20240424	192300	27397463	1684	1684	1684	1684	0
12	20240424	192200	27397463	1684	1684	1684	1684	0
13	20240424	192100	27397463	1684	1684	1684	1684	0
14	20240424	192000	27397463	1684	1684	1684	1684	0
15	20240424	191900	27397463	1684	1684	1684	1684	0
16	20240424	191800	27397463	1684	1684	1684	1684	0
17	20240424	191700	27397463	1684	1684	1684	1684	0
18	20240424	191600	27397463	1684	1684	1684	1684	0
19	20240424	191500	27397463	1684	1684	1684	1684	0
20	20240424	191400	27397463	1684	1684	1684	1684	0
21	20240424	191300	27397463	1684	1684	1684	1684	0
22	20240424	191200	27397463	1684	1684	1684	1684	0
23	20240424	191100	27397463	1684	1684	1684	1684	0
24	20240424	191000	27397463	1684	1684	1684	1684	0
25	20240424	190900	27397463	1684	1684	1684	1684	0
26	20240424	190800	27397463	1684	1684	1684	1684	0
27	20240424	190700	27397463	1684	1684	1684	1684	0
28	20240424	190600	27397463	1684	1684	1684	1684	0
29	20240424	190500	27397463	1684	1684	1684	1684	0
30	20240424	190400	27397463	1684	1684	1684	1684	0
31	20240424	190300	27397463	1684	1684	1684	1684	0
32	20240424	190200	27397463	1684	1684	1684	1684	1000
33	20240424	190100	27397463	1684	1684	1684	1684	0
34	20240424	190000	27397463	1684	1684	1684	1684	0
35	20240424	185900	27397463	1684	1684	1684	1684	0
36	20240424	185800	27397463	1684	1684	1684	1684	0
37	20240424	185700	27397463	1684	1684	1684	1684	0
38	20240424	185600	27397463	1684	1684	1684	1684	0
39	20240424	185500	27397463	1684	1684	1684	1684	0
40	20240424	185400	27397463	1684	1684	1684	1684	0
41	20240424	185300	27397463	1684	1684	1684	1684	0
42	20240424	185200	27397463	1684	1684	1684	1684	0
43	20240424	185100	27397463	1684	1684	1684	1684	0
44	20240424	185000	27397463	1684	1684	1684	1684	0
45	20240424	184900	27397463	1684	1684	1684	1684	0
46	20240424	184800	27397463	1684	1684	1684	1684	0
47	20240424	184700	27397463	1684	1684	1684	1684	0
48	20240424	184600	27397463	1684	1684	1684	1684	0
49	20240424	184500	27397463	1684	1684	1684	1684	0
50	20240424	184400	27397463	1684	1684	1684	1684	0
51	20240424	184300	27397463	1684	1684	1684	1684	0
52	20240424	184200	27397463	1684	1684	1684	1684	0
53	20240424	184100	27397463	1684	1684	1684	1684	0
54	20240424	184000	27397463	1684	1684	1684	1684	0
55	20240424	183900	27397463	1684	1684	1684	1684	0
56	20240424	183800	27397463	1684	1684	1684	1684	0
57	20240424	183700	27397463	1684	1684	1684	1684	0
58	20240424	183600	27397463	1684	1684	1684	1684	0
59	20240424	183500	27397463	1684	1684	1684	1684	0
60	20240424	183400	27397463	1684	1684	1684	1684	0
61	20240424	183300	27397463	1684	1684	1684	1684	0
62	20240424	183200	27397463	1684	1684	1684	1684	1000
63	20240424	183100	27397463	1684	1684	1684	1684	0
64	20240424	183000	27397463	1684	1684	1684	1684	0
65	20240424	182900	27397463	1684	1684	1684	1684	0
66	20240424	182800	27397463	1684	1684	1684	1684	0
67	20240424	182700	27397463	1684	1684	1684	1684	0
68	20240424	182600	27397463	1684	1684	1684	1684	0
69	20240424	182500	27397463	1684	1684	1684	1684	0
70	20240424	182400	27397463	1684	1684	1684	1684	0
71	20240424	182300	27397463	1684	1684	1684	1684	0
72	20240424	182200	27397463	1684	1684	1684	1684	0
73	20240424	182100	27397463	1684	1684	1684	1684	0
74	20240424	182000	27397463	1684	1684	1684	1684	0
75	20240424	181900	27397463	1684	1684	1684	1684	0
76	20240424	181800	27397463	1684	1684	1684	1684	0
77	20240424	181700	27397463	1684	1684	1684	1684	0
78	20240424	181600	27397463	1684	1684	1684	1684	0
79	20240424	181500	27397463	1684	1684	1684	1684	0
80	20240424	181400	27397463	1684	1684	1684	1684	0
81	20240424	181300	27397463	1684	1684	1684	1684	0
82	20240424	181200	27397463	1684	1684	1684	1684	0
83	20240424	181100	27397463	1684	1684	1684	1684	0
84	20240424	181000	27397463	1684	1684	1684	1684	0
85	20240424	180900	27397463	1684	1684	1684	1684	0
86	20240424	180800	27397463	1684	1684	1684	1684	0
87	20240424	180700	27397463	1684	1684	1684	1684	0
88	20240424	180600	27397463	1684	1684	1684	1684	0
89	20240424	180500	27397463	1684	1684	1684	1684	0
90	20240424	180400	27397463	1684	1684	1684	1684	0
91	20240424	180300	27397463	1684	1684	1684	1684	0
92	20240424	180200	27397463	1684	1684	1684	1684	1000
93	20240424	180100	27397463	1684	1684	1684	1684	0
94	20240424	180000	27397463	1684	1684	1684	1684	0
95	20240424	175900	27397463	1684	1684	1684	1684	0
96	20240424	175800	27397463	1684	1684	1684	1684	0
97	20240424	175700	27397463	1684	1684	1684	1684	0
98	20240424	175600	27397463	1684	1684	1684	1684	0
99	20240424	175500	27397463	1684	1684	1684	1684	0
100	20240424	175400	27397463	1684	1684	1684	1684	0
101	20240424	175300	27397463	1684	1684	1684	1684	0
102	20240424	175200	27397463	1684	1684	1684	1684	0
103	20240424	175100	27397463	1684	1684	1684	1684	0
104	20240424	175000	27397463	1684	1684	1684	1684	0
105	20240424	174900	27397463	1684	1684	1684	1684	0
106	20240424	174800	27397463	1684	1684	1684	1684	0
107	20240424	174700	27397463	1684	1684	1684	1684	0
108	20240424	174600	27397463	1684	1684	1684	1684	0
109	20240424	174500	27397463	1684	1684	1684	1684	0
110	20240424	174400	27397463	1684	1684	1684	1684	0
111	20240424	174300	27397463	1684	1684	1684	1684	0
112	20240424	174200	27397463	1684	1684	1684	1684	0
113	20240424	174100	27397463	1684	1684	1684	1684	0
114	20240424	174000	27397463	1684	1684	1684	1684	0
115	20240424	173900	27397463	1684	1684	1684	1684	0
116	20240424	173800	27397463	1684	1684	1684	1684	0
117	20240424	173700	27397463	1684	1684	1684	1684	0
118	20240424	173600	27397463	1684	1684	1684	1684	0
119	20240424	173500	27397463	1684	1684	1684	1684	0
120	20240424	173400	27397463	1684	1684	1684	1684	0
121	20240424	173300	27397463	1684	1684	1684	1684	0
122	20240424	173200	27397463	1684	1684	1684	1684	1000
123	20240424	173100	27397463	1684	1684	1684	1684	0
124	20240424	173000	27397463	1684	1684	1684	1684	0
125	20240424	172900	27397463	1684	1684	1684	1684	0
126	20240424	172800	27397463	1684	1684	1684	1684	0
127	20240424	172700	27397463	1684	1684	1684	1684	0
128	20240424	172600	27397463	1684	1684	1684	1684	0
129	20240424	172500	27397463	1684	1684	1684	1684	0
130	20240424	172400	27397463	1684	1684	1684	1684	0
131	20240424	172300	27397463	1684	1684	1684	1684	0
132	20240424	172200	27397463	1684	1684	1684	1684	0
133	20240424	172100	27397463	1684	1684	1684	1684	0
134	20240424	172000	27397463	1684	1684	1684	1684	0
135	20240424	171900	27397463	1684	1684	1684	1684	0
136	20240424	171800	27397463	1684	1684	1684	1684	0
137	20240424	171700	27397463	1684	1684	1684	1684	0
138	20240424	171600	27397463	1684	1684	1684	1684	0
139	20240424	171500	27397463	1684	1684	1684	1684	0
140	20240424	171400	27397463	1684	1684	1684	1684	0
141	20240424	171300	27397463	1684	1684	1684	1684	0
142	20240424	171200	27397463	1684	1684	1684	1684	0
143	20240424	171100	27397463	1684	1684	1684	1684	0
144	20240424	171000	27397463	1684	1684	1684	1684	0
145	20240424	170900	27397463	1684	1684	1684	1684	0
146	20240424	170800	27397463	1684	1684	1684	1684	0
147	20240424	170700	27397463	1684	1684	1684	1684	0
148	20240424	170600	27397463	1684	1684	1684	1684	0
149	20240424	170500	27397463	1684	1684	1684	1684	0
150	20240424	170400	27397463	1684	1684	1684	1684	0
151	20240424	170300	27397463	1684	1684	1684	1684	0
152	20240424	170200	27397463	1684	1684	1684	1684	1000
153	20240424	170100	27397463	1684	1684	1684	1684	0
154	20240424	170000	27397463	1684	1684	1684	1684	0
155	20240424	165900	27397463	1684	1684	1684	1684	0
156	20240424	165800	27397463	1684	1684	1684	1684	0
157	20240424	165700	27397463	1684	1684	1684	1684	0
158	20240424	165600	27397463	1684	1684	1684	1684	0
159	20240424	165500	27397463	1684	1684	1684	1684	0
160	20240424	165400	27397463	1684	1684	1684	1684	0
161	20240424	165300	27397463	1684	1684	1684	1684	0
162	20240424	165200	27397463	1684	1684	1684	1684	0
163	20240424	165100	27397463	1684	1684	1684	1684	0
164	20240424	165000	27397463	1684	1684	1684	1684	0
165	20240424	164900	27397463	1684	1684	1684	1684	0
166	20240424	164800	27397463	1684	1684	1684	1684	0
167	20240424	164700	27397463	1684	1684	1684	1684	0
168	20240424	164600	27397463	1684	1684	1684	1684	0
169	20240424	164500	27397463	1684	1684	1684	1684	0
170	20240424	164400	27397463	1684	1684	1684	1684	0
171	20240424	164300	27397463	1684	1684	1684	1684	0
172	20240424	164200	27397463	1684	1684	1684	1684	0
173	20240424	164100	27397463	1684	1684	1684	1684	0
174	20240424	164000	27397463	1684	1684	1684	1684	0
175	20240424	163900	27397463	1684	1684	1684	1684	0
176	20240424	163800	27397463	1684	1684	1684	1684	0
177	20240424	163700	27397463	1684	1684	1684	1684	0
178	20240424	163600	27397463	1684	1684	1684	1684	0
179	20240424	163500	27397463	1684	1684	1684	1684	0
180	20240424	163400	27397463	1684	1684	1684	1684	0
181	20240424	163300	27397463	1684	1684	1684	1684	0
182	20240424	163200	27397463	1684	1684	1684	1684	1000
183	20240424	163100	27397463	1684	1684	1684	1684	0
184	20240424	163000	27397463	1684	1684	1684	1684	0
185	20240424	162900	27397463	1684	1684	1684	1684	0
186	20240424	162800	27397463	1684	1684	1684	1684	0
187	20240424	162700	27397463	1684	1684	1684	1684	0
188	20240424	162600	27397463	1684	1684	1684	1684	0
189	20240424	162500	27397463	1684	1684	1684	1684	0
190	20240424	162400	27397463	1684	1684	1684	1684	0
191	20240424	162300	27397463	1684	1684	1684	1684	0
192	20240424	162200	27397463	1684	1684	1684	1684	0
193	20240424	162100	27397463	1684	1684	1684	1684	0
194	20240424	162000	27397463	1684	1684	1684	1684	0
195	20240424	161900	27397463	1684	1684	1684	1684	0
196	20240424	161800	27397463	1684	1684	1684	1684	0
197	20240424	161700	27397463	1684	1684	1684	1684	0
198	20240424	161600	27397463	1684	1684	1684	1684	0
199	20240424	161500	27397463	1684	1684	1684	1684	0
200	20240424	161400	27397463	1684	1684	1684	1684	0
201	20240424	161300	27397463	1684	1684	1684	1684	0
202	20240424	161200	27397463	1684	1684	1684	1684	0
203	20240424	161100	27397463	1684	1684	1684	1684	0
204	20240424	161000	27397463	1684	1684	1684	1684	0
205	20240424	160900	27397463	1684	1684	1684	1684	0
206	20240424	160800	27397463	1684	1684	1684	1684	0
207	20240424	160700	27397463	1684	1684	1684	1684	0
208	20240424	160600	27397463	1684	1684	1684	1684	0
209	20240424	160500	27397463	1684	1684	1684	1684	0
210	20240424	160400	27397463	1684	1684	1684	1684	0
211	20240424	160300	27397463	1684	1684	1684	1684	0
212	20240424	160200	27397463	1684	1684	1684	1684	1000
213	20240424	160100	27397463	1684	1684	1684	1684	0
214	20240424	160000	27397463	1684	1684	1684	1684	0
215	20240424	155900	27397463	1684	1684	1684	1684	0
216	20240424	155800	27397463	1684	1684	1684	1684	0
217	20240424	155700	27397463	1684	1684	1684	1684	0
218	20240424	155600	27397463	1684	1684	1684	1684	0
219	20240424	155500	27397463	1684	1684	1684	1684	0
220	20240424	155400	27397463	1684	1684	1684	1684	0
221	20240424	155300	27397463	1684	1684	1684	1684	0
222	20240424	155200	27397463	1684	1684	1684	1684	0
223	20240424	155100	27397463	1684	1684	1684	1684	0
224	20240424	155000	27397463	1684	1684	1684	1684	0
225	20240424	154900	27397463	1684	1684	1684	1684	0
226	20240424	154800	27397463	1684	1684	1684	1684	0
227	20240424	154700	27397463	1684	1684	1684	1684	0
228	20240424	154600	27397463	1684	1684	1684	1684	0
229	20240424	154500	27397463	1684	1684	1684	1684	0
230	20240424	154400	27397463	1684	1684	1684	1684	0
231	20240424	154300	27397463	1684	1684	1684	1684	0
232	20240424	154200	27397463	1684	1684	1684	1684	0
233	20240424	154100	27397463	1684	1684	1684	1684	0
234	20240424	154000	27397463	1684	1684	1684	1684	0
235	20240424	153900	27397463	1684	1684	1684	1684	0
236	20240424	153800	27397463	1684	1684	1684	1684	0
237	20240424	153700	27397463	1684	1684	1684	1684	0
238	20240424	153600	27397463	1684	1684	1684	1684	0
239	20240424	153500	27397463	1684	1684	1684	1684	0
240	20240424	153400	27397463	1684	1684	1684	1684	0
241	20240424	153300	27397463	1684	1684	1684	1684	0
242	20240424	153200	27397463	1684	1684	1684	1684	1000
243	20240424	153100	27397463	1684	1684	1684	1684	0
244	20240424	153000	27397463	1684	1684	1684	1684	1000
245	20240424	152900	25713463	1684	1684	1684	1684	0
246	20240424	152800	25713463	1684	1684	1684	1684	0
247	20240424	152700	25713463	1684	1684	1684	1684	0
248	20240424	152600	25713463	1684	1684	1684	1684	0
249	20240424	152500	25713463	1684	1684	1684	1684	0
250	20240424	152400	25713463	1684	1684	1684	1684	0
251	20240424	152300	25713463	1684	1684	1684	1684	0
252	20240424	152200	25713463	1684	1684	1684	1684	0
253	20240424	152100	25713463	1684	1684	1684	1684	0
254	20240424	152000	25713463	1684	1684	1684	1684	0
255	20240424	151900	25713463	1684	1684	1684	1684	67
256	20240424	151800	25600635	1685	1680	1685	1680	660
257	20240424	151700	24490349	1680	1679	1680	1679	704
258	20240424	151600	23307881	1677	1677	1677	1677	0
259	20240424	151500	23307881	1677	1677	1677	1677	0
260	20240424	151400	23307881	1677	1677	1677	1677	0
261	20240424	151300	23307881	1677	1674	1679	1674	5
262	20240424	151200	23299497	1672	1674	1679	1672	8
263	20240424	151100	23286105	1672	1670	1672	1670	679
264	20240424	151000	22151273	1670	1670	1670	1670	0
265	20240424	150900	22151273	1670	1670	1670	1670	0
266	20240424	150800	22151273	1670	1670	1670	1670	0
267	20240424	150700	22151273	1670	1670	1670	1670	0
268	20240424	150600	22151273	1670	1670	1670	1670	0
269	20240424	150500	22151273	1670	1670	1670	1670	0
270	20240424	150400	22151273	1670	1670	1670	1670	0
271	20240424	150300	22151273	1670	1670	1670	1670	0
272	20240424	150200	22151273	1670	1670	1670	1670	0
273	20240424	150100	22151273	1670	1670	1670	1670	0
274	20240424	150000	22151273	1670	1670	1670	1670	0
275	20240424	145900	22151273	1670	1670	1670	1670	0
276	20240424	145800	22151273	1670	1670	1670	1670	0
277	20240424	145700	22151273	1670	1670	1670	1670	15
278	20240424	145600	22126223	1669	1669	1669	1669	2
279	20240424	145500	22122885	1669	1669	1669	1669	6
280	20240424	145400	22112871	1669	1669	1669	1669	7
281	20240424	145300	22101188	1670	1669	1670	1669	20
282	20240424	145200	22067793	1669	1669	1669	1669	5
283	20240424	145100	22059448	1669	1669	1669	1669	71
284	20240424	145000	21940949	1669	1669	1669	1669	0
285	20240424	144900	21940949	1669	1669	1669	1669	0
286	20240424	144800	21940949	1669	1669	1669	1669	3
287	20240424	144700	21935942	1670	1669	1670	1669	33
288	20240424	144600	21880833	1668	1668	1668	1668	0
289	20240424	144500	21880833	1668	1668	1668	1668	0
290	20240424	144400	21880833	1668	1668	1668	1668	234
291	20240424	144300	21490521	1670	1670	1670	1670	0
292	20240424	144200	21490521	1670	1670	1670	1670	0
293	20240424	144100	21490521	1670	1670	1670	1670	0
294	20240424	144000	21490521	1670	1670	1670	1670	0
295	20240424	143900	21490521	1670	1670	1670	1670	0
296	20240424	143800	21490521	1670	1670	1670	1670	0
297	20240424	143700	21490521	1670	1670	1670	1670	1
298	20240424	143600	21488851	1670	1670	1670	1670	0
299	20240424	143500	21488851	1670	1670	1670	1670	0
300	20240424	143400	21488851	1670	1670	1670	1670	51
301	20240424	143300	21403681	1670	1670	1670	1670	0
302	20240424	143200	21403681	1670	1670	1670	1670	0
303	20240424	143100	21403681	1670	1670	1670	1670	0
304	20240424	143000	21403681	1670	1670	1670	1670	0
305	20240424	142900	21403681	1670	1670	1670	1670	0
306	20240424	142800	21403681	1670	1670	1670	1670	0
307	20240424	142700	21403681	1670	1668	1670	1668	4
308	20240424	142600	21397003	1668	1667	1670	1666	728
309	20240424	142500	20183424	1667	1666	1667	1666	110
310	20240424	142400	20000154	1666	1666	1666	1666	31
311	20240424	142300	19948508	1666	1666	1666	1666	0
312	20240424	142200	19948508	1666	1666	1666	1666	0
313	20240424	142100	19948508	1666	1666	1666	1666	0
314	20240424	142000	19948508	1666	1666	1666	1666	0
315	20240424	141900	19948508	1666	1666	1666	1666	39
316	20240424	141800	19883534	1664	1664	1664	1664	0
317	20240424	141700	19883534	1664	1664	1664	1664	0
318	20240424	141600	19883534	1664	1664	1664	1664	0
319	20240424	141500	19883534	1664	1664	1664	1664	0
320	20240424	141400	19883534	1664	1664	1664	1664	0
321	20240424	141300	19883534	1664	1664	1664	1664	0
322	20240424	141200	19883534	1664	1664	1664	1664	1
323	20240424	141100	19881870	1664	1664	1664	1664	0
324	20240424	141000	19881870	1664	1664	1664	1664	1
325	20240424	140900	19880206	1664	1664	1666	1664	17
326	20240424	140800	19851888	1664	1664	1664	1664	0
327	20240424	140700	19851888	1664	1664	1664	1664	0
328	20240424	140600	19851888	1664	1664	1664	1664	0
329	20240424	140500	19851888	1664	1664	1664	1664	0
330	20240424	140400	19851888	1664	1664	1664	1664	0
331	20240424	140300	19851888	1664	1664	1664	1664	0
332	20240424	140200	19851888	1664	1664	1664	1664	0
333	20240424	140100	19851888	1664	1664	1664	1664	1
334	20240424	140000	19850224	1664	1664	1664	1664	1
335	20240424	135900	19848560	1667	1667	1667	1667	0
336	20240424	135800	19848560	1667	1664	1667	1664	2
337	20240424	135700	19845229	1667	1667	1667	1667	0
338	20240424	135600	19845229	1667	1667	1667	1667	0
339	20240424	135500	19845229	1667	1667	1667	1667	0
340	20240424	135400	19845229	1667	1667	1667	1667	0
341	20240424	135300	19845229	1667	1667	1667	1667	0
342	20240424	135200	19845229	1667	1667	1667	1667	0
343	20240424	135100	19845229	1667	1664	1667	1664	2
344	20240424	135000	19841898	1667	1660	1667	1660	6
345	20240424	134900	19831925	1667	1666	1667	1660	28
346	20240424	134800	19785299	1660	1660	1660	1660	0
347	20240424	134700	19785299	1660	1658	1665	1658	79
348	20240424	134600	19654150	1660	1656	1660	1656	1004
349	20240424	134500	17988030	1657	1656	1657	1656	1000
350	20240424	134400	16331623	1655	1655	1655	1655	111
351	20240424	134300	16147918	1654	1654	1654	1654	0
352	20240424	134200	16147918	1654	1654	1654	1654	0
353	20240424	134100	16147918	1654	1654	1654	1654	0
354	20240424	134000	16147918	1654	1654	1654	1654	0
355	20240424	133900	16147918	1654	1654	1654	1654	0
356	20240424	133800	16147918	1654	1654	1654	1654	0
357	20240424	133700	16147918	1654	1654	1654	1654	0
358	20240424	133600	16147918	1654	1654	1654	1654	0
359	20240424	133500	16147918	1654	1654	1654	1654	0
360	20240424	133400	16147918	1654	1654	1654	1654	0
361	20240424	133300	16147918	1654	1654	1654	1654	0
362	20240424	133200	16147918	1654	1654	1654	1654	0
363	20240424	133100	16147918	1654	1654	1654	1654	0
364	20240424	133000	16147918	1654	1654	1654	1654	0
365	20240424	132900	16147918	1654	1654	1654	1654	0
366	20240424	132800	16147918	1654	1654	1654	1654	0
367	20240424	132700	16147918	1654	1654	1654	1654	9
368	20240424	132600	16133032	1654	1654	1654	1654	0
369	20240424	132500	16133032	1654	1654	1654	1654	0
370	20240424	132400	16133032	1654	1654	1654	1654	66
371	20240424	132300	16023868	1653	1653	1653	1653	0
372	20240424	132200	16023868	1653	1653	1653	1653	0
373	20240424	132100	16023868	1653	1653	1653	1653	0
374	20240424	132000	16023868	1653	1654	1654	1653	60
375	20240424	131900	15924631	1654	1654	1654	1654	0
376	20240424	131800	15924631	1654	1654	1654	1654	0
377	20240424	131700	15924631	1654	1654	1654	1654	0
378	20240424	131600	15924631	1654	1654	1654	1654	0
379	20240424	131500	15924631	1654	1654	1654	1654	69
380	20240424	131400	15810505	1654	1654	1654	1654	0
381	20240424	131300	15810505	1654	1654	1654	1654	50
382	20240424	131200	15727805	1654	1654	1654	1654	0
383	20240424	131100	15727805	1654	1654	1654	1654	0
384	20240424	131000	15727805	1654	1654	1654	1654	25
385	20240424	130900	15686455	1654	1654	1654	1654	0
386	20240424	130800	15686455	1654	1654	1654	1654	0
387	20240424	130700	15686455	1654	1654	1654	1654	0
388	20240424	130600	15686455	1654	1654	1654	1654	0
389	20240424	130500	15686455	1654	1654	1654	1654	100
390	20240424	130400	15521055	1654	1654	1655	1654	57
391	20240424	130300	15426725	1656	1656	1656	1656	0
392	20240424	130200	15426725	1656	1656	1656	1656	0
393	20240424	130100	15426725	1656	1656	1656	1656	0
394	20240424	130000	15426725	1656	1656	1656	1656	0
395	20240424	125900	15426725	1656	1656	1656	1656	0
396	20240424	125800	15426725	1656	1656	1656	1656	0
397	20240424	125700	15426725	1656	1656	1656	1656	0
398	20240424	125600	15426725	1656	1656	1656	1656	0
399	20240424	125500	15426725	1656	1656	1656	1656	0
400	20240424	125400	15426725	1656	1656	1656	1656	23
401	20240424	125300	15388637	1656	1656	1656	1656	0
402	20240424	125200	15388637	1656	1656	1656	1656	0
403	20240424	125100	15388637	1656	1656	1656	1656	0
404	20240424	125000	15388637	1656	1656	1656	1656	0
405	20240424	124900	15388637	1656	1656	1656	1656	0
406	20240424	124800	15388637	1656	1656	1656	1656	0
407	20240424	124700	15388637	1656	1656	1656	1656	0
408	20240424	124600	15388637	1656	1656	1656	1656	0
409	20240424	124500	15388637	1656	1656	1656	1656	0
410	20240424	124400	15388637	1656	1656	1656	1656	0
411	20240424	124300	15388637	1656	1656	1656	1656	0
412	20240424	124200	15388637	1656	1656	1656	1656	0
413	20240424	124100	15388637	1656	1656	1656	1656	0
414	20240424	124000	15388637	1656	1656	1656	1656	0
415	20240424	123900	15388637	1656	1656	1656	1656	0
416	20240424	123800	15388637	1656	1656	1656	1656	0
417	20240424	123700	15388637	1656	1656	1656	1656	0
418	20240424	123600	15388637	1656	1656	1656	1656	0
419	20240424	123500	15388637	1656	1656	1656	1656	0
420	20240424	123400	15388637	1656	1656	1656	1656	0
421	20240424	123300	15388637	1656	1656	1656	1656	0
422	20240424	123200	15388637	1656	1656	1656	1656	0
423	20240424	123100	15388637	1656	1656	1656	1656	0
424	20240424	123000	15388637	1656	1656	1656	1656	0
425	20240424	122900	15388637	1656	1656	1656	1656	0
426	20240424	122800	15388637	1656	1656	1656	1656	0
427	20240424	122700	15388637	1656	1656	1656	1656	0
428	20240424	122600	15388637	1656	1656	1656	1656	0
429	20240424	122500	15388637	1656	1656	1656	1656	0
430	20240424	122400	15388637	1656	1656	1656	1656	0
431	20240424	122300	15388637	1656	1656	1656	1656	0
432	20240424	122200	15388637	1656	1656	1656	1656	0
433	20240424	122100	15388637	1656	1656	1656	1656	0
434	20240424	122000	15388637	1656	1656	1656	1656	0
435	20240424	121900	15388637	1656	1656	1656	1656	0
436	20240424	121800	15388637	1656	1656	1656	1656	0
437	20240424	121700	15388637	1656	1656	1656	1656	0
438	20240424	121600	15388637	1656	1656	1656	1656	0
439	20240424	121500	15388637	1656	1656	1656	1656	0
440	20240424	121400	15388637	1656	1656	1656	1656	0
441	20240424	121300	15388637	1656	1656	1656	1656	0
442	20240424	121200	15388637	1656	1656	1656	1656	0
443	20240424	121100	15388637	1656	1656	1656	1656	0
444	20240424	121000	15388637	1656	1656	1656	1656	0
445	20240424	120900	15388637	1656	1656	1656	1656	0
446	20240424	120800	15388637	1656	1656	1656	1656	0
447	20240424	120700	15388637	1656	1656	1656	1656	0
448	20240424	120600	15388637	1656	1656	1657	1656	18
449	20240424	120500	15358814	1656	1656	1656	1656	6
450	20240424	120400	15348878	1656	1656	1656	1656	4
451	20240424	120300	15342254	1656	1656	1656	1656	2
452	20240424	120200	15338942	1655	1657	1657	1655	16
453	20240424	120100	15312432	1656	1656	1656	1656	0
454	20240424	120000	15312432	1656	1656	1656	1656	5
455	20240424	115900	15304152	1656	1656	1656	1656	3
456	20240424	115800	15299184	1656	1656	1656	1656	3
457	20240424	115700	15294216	1656	1657	1657	1656	19
458	20240424	115600	15262737	1655	1655	1655	1655	4
459	20240424	115500	15256117	1655	1655	1655	1655	0
460	20240424	115400	15256117	1655	1655	1655	1655	0
461	20240424	115300	15256117	1655	1655	1655	1655	1
462	20240424	115200	15254462	1655	1655	1655	1655	0
463	20240424	115100	15254462	1655	1655	1655	1655	4
464	20240424	115000	15247842	1655	1655	1655	1655	1002
465	20240424	114900	13589532	1653	1653	1653	1653	0
466	20240424	114800	13589532	1653	1653	1653	1653	0
467	20240424	114700	13589532	1653	1653	1653	1653	0
468	20240424	114600	13589532	1653	1653	1653	1653	0
469	20240424	114500	13589532	1653	1653	1653	1653	21
470	20240424	114400	13554819	1654	1653	1655	1652	136
471	20240424	114300	13329899	1656	1656	1656	1656	1
472	20240424	114200	13328243	1656	1656	1656	1656	0
473	20240424	114100	13328243	1656	1656	1656	1656	0
474	20240424	114000	13328243	1656	1656	1656	1656	0
475	20240424	113900	13328243	1656	1656	1656	1656	0
476	20240424	113800	13328243	1656	1656	1656	1656	0
477	20240424	113700	13328243	1656	1656	1656	1656	5
478	20240424	113600	13319963	1656	1655	1656	1655	854
479	20240424	113500	11905740	1653	1653	1653	1653	0
480	20240424	113400	11905740	1653	1653	1653	1653	0
481	20240424	113300	11905740	1653	1653	1653	1653	0
482	20240424	113200	11905740	1653	1653	1653	1653	0
483	20240424	113100	11905740	1653	1653	1653	1653	0
484	20240424	113000	11905740	1653	1653	1653	1653	0
485	20240424	112900	11905740	1653	1653	1653	1653	0
486	20240424	112800	11905740	1653	1653	1653	1653	0
487	20240424	112700	11905740	1653	1653	1653	1653	0
488	20240424	112600	11905740	1653	1653	1653	1653	0
489	20240424	112500	11905740	1653	1653	1653	1653	0
490	20240424	112400	11905740	1653	1653	1653	1653	0
491	20240424	112300	11905740	1653	1653	1653	1653	0
492	20240424	112200	11905740	1653	1653	1653	1653	0
493	20240424	112100	11905740	1653	1653	1653	1653	0
494	20240424	112000	11905740	1653	1653	1653	1653	0
495	20240424	111900	11905740	1653	1653	1653	1653	0
496	20240424	111800	11905740	1653	1653	1653	1653	0
497	20240424	111700	11905740	1653	1653	1653	1653	6
498	20240424	111600	11895822	1653	1653	1653	1653	0
499	20240424	111500	11895822	1653	1653	1653	1653	0
500	20240424	111400	11895822	1653	1653	1653	1653	0
501	20240424	111300	11895822	1653	1653	1653	1653	0
502	20240424	111200	11895822	1653	1653	1653	1653	0
503	20240424	111100	11895822	1653	1653	1653	1653	0
504	20240424	111000	11895822	1653	1653	1653	1653	0
505	20240424	110900	11895822	1653	1653	1653	1653	0
506	20240424	110800	11895822	1653	1653	1653	1653	0
507	20240424	110700	11895822	1653	1653	1653	1653	0
508	20240424	110600	11895822	1653	1653	1653	1653	0
509	20240424	110500	11895822	1653	1653	1653	1653	0
510	20240424	110400	11895822	1653	1653	1653	1653	0
511	20240424	110300	11895822	1653	1653	1653	1653	0
512	20240424	110200	11895822	1653	1653	1653	1653	0
513	20240424	110100	11895822	1653	1653	1653	1653	0
514	20240424	110000	11895822	1653	1653	1653	1653	0
515	20240424	105900	11895822	1653	1653	1653	1653	0
516	20240424	105800	11895822	1653	1653	1653	1653	0
517	20240424	105700	11895822	1653	1653	1653	1653	0
518	20240424	105600	11895822	1653	1653	1653	1653	0
519	20240424	105500	11895822	1653	1653	1653	1653	0
520	20240424	105400	11895822	1653	1653	1653	1653	0
521	20240424	105300	11895822	1653	1653	1653	1653	0
522	20240424	105200	11895822	1653	1653	1653	1653	0
523	20240424	105100	11895822	1653	1653	1653	1653	1
524	20240424	105000	11894169	1656	1656	1656	1656	0
525	20240424	104900	11894169	1656	1656	1656	1656	0
526	20240424	104800	11894169	1656	1656	1656	1656	0
527	20240424	104700	11894169	1656	1656	1656	1656	0
528	20240424	104600	11894169	1656	1656	1656	1656	0
529	20240424	104500	11894169	1656	1656	1656	1656	0
530	20240424	104400	11894169	1656	1656	1656	1656	0
531	20240424	104300	11894169	1656	1656	1656	1656	0
532	20240424	104200	11894169	1656	1656	1656	1656	0
533	20240424	104100	11894169	1656	1656	1656	1656	0
534	20240424	104000	11894169	1656	1656	1656	1656	0
535	20240424	103900	11894169	1656	1656	1656	1656	0
536	20240424	103800	11894169	1656	1656	1656	1656	15
537	20240424	103700	11869329	1651	1651	1651	1651	0
538	20240424	103600	11869329	1651	1651	1651	1651	4
539	20240424	103500	11862725	1651	1651	1651	1651	2
540	20240424	103400	11859423	1651	1651	1651	1651	6
541	20240424	103300	11849517	1651	1656	1656	1651	18
542	20240424	103200	11819724	1650	1650	1650	1650	3
543	20240424	103100	11814774	1650	1650	1650	1650	6
544	20240424	103000	11804874	1650	1650	1650	1650	4
545	20240424	102900	11798274	1650	1656	1656	1650	18
546	20240424	102800	11768478	1649	1649	1649	1649	1
547	20240424	102700	11766829	1649	1649	1649	1649	5
548	20240424	102600	11758584	1649	1649	1649	1649	0
549	20240424	102500	11758584	1649	1649	1649	1649	0
550	20240424	102400	11758584	1649	1649	1649	1649	2
551	20240424	102300	11755286	1649	1649	1649	1649	4
552	20240424	102200	11748690	1649	1653	1656	1648	18
553	20240424	102100	11718914	1650	1650	1650	1650	1
554	20240424	102000	11717264	1650	1650	1650	1650	6
555	20240424	101900	11707364	1650	1650	1650	1650	1
556	20240424	101800	11705714	1650	1650	1650	1650	0
557	20240424	101700	11705714	1650	1650	1650	1650	1
558	20240424	101600	11704064	1650	1650	1650	1650	6
559	20240424	101500	11694164	1656	1656	1656	1656	15
560	20240424	101400	11669324	1648	1648	1648	1648	5
561	20240424	101300	11661084	1648	1648	1648	1648	6
562	20240424	101200	11651196	1648	1648	1648	1648	4
563	20240424	101100	11644604	1656	1656	1656	1656	15
564	20240424	101000	11619764	1647	1647	1647	1647	6
565	20240424	100900	11609882	1647	1647	1647	1647	2
566	20240424	100800	11606588	1647	1647	1647	1647	0
567	20240424	100700	11606588	1647	1647	1647	1647	5
568	20240424	100600	11598353	1647	1647	1647	1647	7
569	20240424	100500	11586824	1647	1647	1647	1647	6
570	20240424	100400	11576942	1647	1647	1647	1647	7
571	20240424	100300	11565413	1647	1647	1647	1647	5
572	20240424	100200	11557178	1647	1651	1651	1644	3588
573	20240424	100100	5649345	1653	1655	1655	1653	18
574	20240424	100000	5619561	1653	1653	1653	1653	4
575	20240424	095900	5612949	1653	1653	1653	1653	7
576	20240424	095800	5601378	1653	1656	1656	1653	19
577	20240424	095700	5569926	1653	1653	1653	1653	6
578	20240424	095600	5560008	1653	1653	1653	1653	4
579	20240424	095500	5553396	1653	1655	1655	1653	20
580	20240424	095400	5520306	1653	1653	1653	1653	7
581	20240424	095300	5508735	1653	1653	1653	1653	8
582	20240424	095200	5495511	1656	1653	1656	1653	19
583	20240424	095100	5464059	1653	1653	1653	1653	6
584	20240424	095000	5454141	1653	1653	1653	1653	0
585	20240424	094900	5454141	1653	1653	1653	1653	0
586	20240424	094800	5454141	1653	1653	1653	1653	2
587	20240424	094700	5450835	1654	1656	1656	1654	18
588	20240424	094600	5421033	1653	1653	1653	1653	6
589	20240424	094500	5411115	1653	1653	1653	1653	5
590	20240424	094400	5402850	1653	1653	1653	1653	0
591	20240424	094300	5402850	1653	1653	1653	1653	3
592	20240424	094200	5397891	1653	1653	1653	1653	0
593	20240424	094100	5397891	1653	1653	1653	1653	1
594	20240424	094000	5396238	1656	1656	1656	1656	0
595	20240424	093900	5396238	1656	1653	1656	1653	17
596	20240424	093800	5368094	1653	1653	1653	1653	6
597	20240424	093700	5358176	1653	1653	1654	1653	1001
598	20240424	093600	3702524	1653	1651	1653	1651	105
599	20240424	093500	3529063	1651	1649	1651	1649	228
600	20240424	093400	3152752	1649	1648	1649	1646	77
601	20240424	093300	3025841	1648	1648	1648	1648	44
602	20240424	093200	2953329	1645	1652	1652	1645	63
603	20240424	093100	2849465	1654	1654	1654	1654	1002
604	20240424	093000	1192157	1658	1658	1658	1658	15
605	20240424	092900	1167287	1653	1653	1653	1653	3
606	20240424	092800	1162328	1653	1653	1653	1653	1
607	20240424	092700	1160675	1653	1653	1653	1653	1
608	20240424	092600	1159022	1653	1653	1653	1653	0
609	20240424	092500	1159022	1653	1653	1653	1653	0
610	20240424	092400	1159022	1653	1653	1653	1653	0
611	20240424	092300	1159022	1653	1653	1653	1653	1
612	20240424	092200	1157369	1653	1653	1653	1653	2
613	20240424	092100	1154063	1658	1658	1658	1658	0
614	20240424	092000	1154063	1658	1658	1658	1658	0
615	20240424	091900	1154063	1658	1658	1658	1658	0
616	20240424	091800	1154063	1658	1658	1658	1658	0
617	20240424	091700	1154063	1658	1658	1658	1658	0
618	20240424	091600	1154063	1658	1658	1658	1658	0
619	20240424	091500	1154063	1658	1658	1658	1658	0
620	20240424	091400	1154063	1658	1658	1658	1658	0
621	20240424	091300	1154063	1658	1658	1658	1658	0
622	20240424	091200	1154063	1658	1658	1658	1658	2
623	20240424	091100	1150747	1651	1651	1651	1651	0
624	20240424	091000	1150747	1651	1651	1651	1651	0
625	20240424	090900	1150747	1651	1651	1651	1651	0
626	20240424	090800	1150747	1651	1651	1651	1651	0
627	20240424	090700	1150747	1651	1651	1651	1651	0
628	20240424	090600	1150747	1651	1651	1651	1651	0
629	20240424	090500	1150747	1651	1651	1651	1651	0
630	20240424	090400	1150747	1651	1651	1651	1651	231
631	20240424	090300	769366	1651	1651	1651	1651	0
632	20240424	090200	769366	1651	1651	1651	1651	0
633	20240424	090100	769366	1651	1651	1651	1651	250
634	20240424	090000	356616	1651	1651	1651	1651	216