KissMeData/032280/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191300	59748928	1774	1774	1774	1774	95
3	20240424	191200	59748928	1774	1774	1774	1774	0
4	20240424	191100	59748928	1774	1774	1774	1774	0
5	20240424	191000	59748928	1774	1774	1774	1774	0
6	20240424	190900	59748928	1774	1774	1774	1774	0
7	20240424	190800	59748928	1774	1774	1774	1774	0
8	20240424	190700	59748928	1774	1774	1774	1774	0
9	20240424	190600	59748928	1774	1774	1774	1774	0
10	20240424	190500	59748928	1774	1774	1774	1774	0
11	20240424	190400	59748928	1774	1774	1774	1774	0
12	20240424	190300	59748928	1774	1774	1774	1774	0
13	20240424	190200	59748928	1774	1774	1774	1774	0
14	20240424	190100	59748928	1774	1774	1774	1774	0
15	20240424	190000	59748928	1774	1774	1774	1774	0
16	20240424	185900	59748928	1774	1774	1774	1774	0
17	20240424	185800	59748928	1774	1774	1774	1774	0
18	20240424	185700	59748928	1774	1774	1774	1774	0
19	20240424	185600	59748928	1774	1774	1774	1774	0
20	20240424	185500	59748928	1774	1774	1774	1774	0
21	20240424	185400	59748928	1774	1774	1774	1774	0
22	20240424	185300	59748928	1774	1774	1774	1774	0
23	20240424	185200	59748928	1774	1774	1774	1774	0
24	20240424	185100	59748928	1774	1774	1774	1774	0
25	20240424	185000	59748928	1774	1774	1774	1774	0
26	20240424	184900	59748928	1774	1774	1774	1774	0
27	20240424	184800	59748928	1774	1774	1774	1774	0
28	20240424	184700	59748928	1774	1774	1774	1774	0
29	20240424	184600	59748928	1774	1774	1774	1774	0
30	20240424	184500	59748928	1774	1774	1774	1774	0
31	20240424	184400	59748928	1774	1774	1774	1774	0
32	20240424	184300	59748928	1774	1774	1774	1774	95
33	20240424	184200	59748928	1774	1774	1774	1774	0
34	20240424	184100	59748928	1774	1774	1774	1774	0
35	20240424	184000	59748928	1774	1774	1774	1774	0
36	20240424	183900	59748928	1774	1774	1774	1774	0
37	20240424	183800	59748928	1774	1774	1774	1774	0
38	20240424	183700	59748928	1774	1774	1774	1774	0
39	20240424	183600	59748928	1774	1774	1774	1774	0
40	20240424	183500	59748928	1774	1774	1774	1774	0
41	20240424	183400	59748928	1774	1774	1774	1774	0
42	20240424	183300	59748928	1774	1774	1774	1774	0
43	20240424	183200	59748928	1774	1774	1774	1774	0
44	20240424	183100	59748928	1774	1774	1774	1774	0
45	20240424	183000	59748928	1774	1774	1774	1774	0
46	20240424	182900	59748928	1774	1774	1774	1774	0
47	20240424	182800	59748928	1774	1774	1774	1774	0
48	20240424	182700	59748928	1774	1774	1774	1774	0
49	20240424	182600	59748928	1774	1774	1774	1774	0
50	20240424	182500	59748928	1774	1774	1774	1774	0
51	20240424	182400	59748928	1774	1774	1774	1774	0
52	20240424	182300	59748928	1774	1774	1774	1774	0
53	20240424	182200	59748928	1774	1774	1774	1774	0
54	20240424	182100	59748928	1774	1774	1774	1774	0
55	20240424	182000	59748928	1774	1774	1774	1774	0
56	20240424	181900	59748928	1774	1774	1774	1774	0
57	20240424	181800	59748928	1774	1774	1774	1774	0
58	20240424	181700	59748928	1774	1774	1774	1774	0
59	20240424	181600	59748928	1774	1774	1774	1774	0
60	20240424	181500	59748928	1774	1774	1774	1774	0
61	20240424	181400	59748928	1774	1774	1774	1774	0
62	20240424	181300	59748928	1774	1774	1774	1774	95
63	20240424	181200	59748928	1774	1774	1774	1774	0
64	20240424	181100	59748928	1774	1774	1774	1774	0
65	20240424	181000	59748928	1774	1774	1774	1774	0
66	20240424	180900	59748928	1774	1774	1774	1774	0
67	20240424	180800	59748928	1774	1774	1774	1774	0
68	20240424	180700	59748928	1774	1774	1774	1774	0
69	20240424	180600	59748928	1774	1774	1774	1774	0
70	20240424	180500	59748928	1774	1774	1774	1774	0
71	20240424	180400	59748928	1774	1774	1774	1774	0
72	20240424	180300	59748928	1774	1774	1774	1774	0
73	20240424	180200	59748928	1774	1774	1774	1774	0
74	20240424	180100	59748928	1774	1774	1774	1774	0
75	20240424	180000	59748928	1774	1774	1774	1774	0
76	20240424	175900	59748928	1774	1774	1774	1774	0
77	20240424	175800	59748928	1774	1774	1774	1774	0
78	20240424	175700	59748928	1774	1774	1774	1774	0
79	20240424	175600	59748928	1774	1774	1774	1774	0
80	20240424	175500	59748928	1774	1774	1774	1774	0
81	20240424	175400	59748928	1774	1774	1774	1774	0
82	20240424	175300	59748928	1774	1774	1774	1774	0
83	20240424	175200	59748928	1774	1774	1774	1774	0
84	20240424	175100	59748928	1774	1774	1774	1774	0
85	20240424	175000	59748928	1774	1774	1774	1774	0
86	20240424	174900	59748928	1774	1774	1774	1774	0
87	20240424	174800	59748928	1774	1774	1774	1774	0
88	20240424	174700	59748928	1774	1774	1774	1774	0
89	20240424	174600	59748928	1774	1774	1774	1774	0
90	20240424	174500	59748928	1774	1774	1774	1774	0
91	20240424	174400	59748928	1774	1774	1774	1774	0
92	20240424	174300	59748928	1774	1774	1774	1774	95
93	20240424	174200	59748928	1774	1774	1774	1774	0
94	20240424	174100	59748928	1774	1774	1774	1774	0
95	20240424	174000	59748928	1774	1774	1774	1774	0
96	20240424	173900	59748928	1774	1774	1774	1774	0
97	20240424	173800	59748928	1774	1774	1774	1774	0
98	20240424	173700	59748928	1774	1774	1774	1774	0
99	20240424	173600	59748928	1774	1774	1774	1774	0
100	20240424	173500	59748928	1774	1774	1774	1774	0
101	20240424	173400	59748928	1774	1774	1774	1774	0
102	20240424	173300	59748928	1774	1774	1774	1774	0
103	20240424	173200	59748928	1774	1774	1774	1774	0
104	20240424	173100	59748928	1774	1774	1774	1774	0
105	20240424	173000	59748928	1774	1774	1774	1774	0
106	20240424	172900	59748928	1774	1774	1774	1774	0
107	20240424	172800	59748928	1774	1774	1774	1774	0
108	20240424	172700	59748928	1774	1774	1774	1774	0
109	20240424	172600	59748928	1774	1774	1774	1774	0
110	20240424	172500	59748928	1774	1774	1774	1774	0
111	20240424	172400	59748928	1774	1774	1774	1774	0
112	20240424	172300	59748928	1774	1774	1774	1774	0
113	20240424	172200	59748928	1774	1774	1774	1774	0
114	20240424	172100	59748928	1774	1774	1774	1774	0
115	20240424	172000	59748928	1774	1774	1774	1774	0
116	20240424	171900	59748928	1774	1774	1774	1774	0
117	20240424	171800	59748928	1774	1774	1774	1774	0
118	20240424	171700	59748928	1774	1774	1774	1774	0
119	20240424	171600	59748928	1774	1774	1774	1774	0
120	20240424	171500	59748928	1774	1774	1774	1774	0
121	20240424	171400	59748928	1774	1774	1774	1774	0
122	20240424	171300	59748928	1774	1774	1774	1774	95
123	20240424	171200	59748928	1774	1774	1774	1774	0
124	20240424	171100	59748928	1774	1774	1774	1774	0
125	20240424	171000	59748928	1774	1774	1774	1774	0
126	20240424	170900	59748928	1774	1774	1774	1774	0
127	20240424	170800	59748928	1774	1774	1774	1774	0
128	20240424	170700	59748928	1774	1774	1774	1774	0
129	20240424	170600	59748928	1774	1774	1774	1774	0
130	20240424	170500	59748928	1774	1774	1774	1774	0
131	20240424	170400	59748928	1774	1774	1774	1774	0
132	20240424	170300	59748928	1774	1774	1774	1774	0
133	20240424	170200	59748928	1774	1774	1774	1774	0
134	20240424	170100	59748928	1774	1774	1774	1774	0
135	20240424	170000	59748928	1774	1774	1774	1774	0
136	20240424	165900	59748928	1774	1774	1774	1774	0
137	20240424	165800	59748928	1774	1774	1774	1774	0
138	20240424	165700	59748928	1774	1774	1774	1774	0
139	20240424	165600	59748928	1774	1774	1774	1774	0
140	20240424	165500	59748928	1774	1774	1774	1774	0
141	20240424	165400	59748928	1774	1774	1774	1774	0
142	20240424	165300	59748928	1774	1774	1774	1774	0
143	20240424	165200	59748928	1774	1774	1774	1774	0
144	20240424	165100	59748928	1774	1774	1774	1774	0
145	20240424	165000	59748928	1774	1774	1774	1774	0
146	20240424	164900	59748928	1774	1774	1774	1774	0
147	20240424	164800	59748928	1774	1774	1774	1774	0
148	20240424	164700	59748928	1774	1774	1774	1774	0
149	20240424	164600	59748928	1774	1774	1774	1774	0
150	20240424	164500	59748928	1774	1774	1774	1774	0
151	20240424	164400	59748928	1774	1774	1774	1774	0
152	20240424	164300	59748928	1774	1774	1774	1774	95
153	20240424	164200	59748928	1774	1774	1774	1774	0
154	20240424	164100	59748928	1774	1774	1774	1774	0
155	20240424	164000	59748928	1774	1774	1774	1774	0
156	20240424	163900	59748928	1774	1774	1774	1774	0
157	20240424	163800	59748928	1774	1774	1774	1774	0
158	20240424	163700	59748928	1774	1774	1774	1774	0
159	20240424	163600	59748928	1774	1774	1774	1774	0
160	20240424	163500	59748928	1774	1774	1774	1774	0
161	20240424	163400	59748928	1774	1774	1774	1774	0
162	20240424	163300	59748928	1774	1774	1774	1774	0
163	20240424	163200	59748928	1774	1774	1774	1774	0
164	20240424	163100	59748928	1774	1774	1774	1774	0
165	20240424	163000	59748928	1774	1774	1774	1774	0
166	20240424	162900	59748928	1774	1774	1774	1774	0
167	20240424	162800	59748928	1774	1774	1774	1774	0
168	20240424	162700	59748928	1774	1774	1774	1774	0
169	20240424	162600	59748928	1774	1774	1774	1774	0
170	20240424	162500	59748928	1774	1774	1774	1774	0
171	20240424	162400	59748928	1774	1774	1774	1774	0
172	20240424	162300	59748928	1774	1774	1774	1774	0
173	20240424	162200	59748928	1774	1774	1774	1774	0
174	20240424	162100	59748928	1774	1774	1774	1774	0
175	20240424	162000	59748928	1774	1774	1774	1774	0
176	20240424	161900	59748928	1774	1774	1774	1774	0
177	20240424	161800	59748928	1774	1774	1774	1774	0
178	20240424	161700	59748928	1774	1774	1774	1774	0
179	20240424	161600	59748928	1774	1774	1774	1774	0
180	20240424	161500	59748928	1774	1774	1774	1774	0
181	20240424	161400	59748928	1774	1774	1774	1774	0
182	20240424	161300	59748928	1774	1774	1774	1774	95
183	20240424	161200	59748928	1774	1774	1774	1774	0
184	20240424	161100	59748928	1774	1774	1774	1774	0
185	20240424	161000	59748928	1774	1774	1774	1774	0
186	20240424	160900	59748928	1774	1774	1774	1774	0
187	20240424	160800	59748928	1774	1774	1774	1774	0
188	20240424	160700	59748928	1774	1774	1774	1774	0
189	20240424	160600	59748928	1774	1774	1774	1774	0
190	20240424	160500	59748928	1774	1774	1774	1774	0
191	20240424	160400	59748928	1774	1774	1774	1774	0
192	20240424	160300	59748928	1774	1774	1774	1774	0
193	20240424	160200	59748928	1774	1774	1774	1774	0
194	20240424	160100	59748928	1774	1774	1774	1774	0
195	20240424	160000	59748928	1774	1774	1774	1774	0
196	20240424	155900	59748928	1774	1774	1774	1774	0
197	20240424	155800	59748928	1774	1774	1774	1774	0
198	20240424	155700	59748928	1774	1774	1774	1774	0
199	20240424	155600	59748928	1774	1774	1774	1774	0
200	20240424	155500	59748928	1774	1774	1774	1774	0
201	20240424	155400	59748928	1774	1774	1774	1774	0
202	20240424	155300	59748928	1774	1774	1774	1774	0
203	20240424	155200	59748928	1774	1774	1774	1774	0
204	20240424	155100	59748928	1774	1774	1774	1774	0
205	20240424	155000	59748928	1774	1774	1774	1774	0
206	20240424	154900	59748928	1774	1774	1774	1774	0
207	20240424	154800	59748928	1774	1774	1774	1774	0
208	20240424	154700	59748928	1774	1774	1774	1774	0
209	20240424	154600	59748928	1774	1774	1774	1774	0
210	20240424	154500	59748928	1774	1774	1774	1774	0
211	20240424	154400	59748928	1774	1774	1774	1774	0
212	20240424	154300	59748928	1774	1774	1774	1774	95
213	20240424	154200	59748928	1774	1774	1774	1774	0
214	20240424	154100	59748928	1774	1774	1774	1774	0
215	20240424	154000	59748928	1774	1774	1774	1774	0
216	20240424	153900	59748928	1774	1774	1774	1774	0
217	20240424	153800	59748928	1774	1774	1774	1774	0
218	20240424	153700	59748928	1774	1774	1774	1774	0
219	20240424	153600	59748928	1774	1774	1774	1774	0
220	20240424	153500	59748928	1774	1774	1774	1774	0
221	20240424	153400	59748928	1774	1774	1774	1774	0
222	20240424	153300	59748928	1774	1774	1774	1774	0
223	20240424	153200	59748928	1774	1774	1774	1774	0
224	20240424	153100	59748928	1774	1774	1774	1774	0
225	20240424	153000	59748928	1774	1774	1774	1774	95
226	20240424	152900	59580398	1775	1775	1775	1775	0
227	20240424	152800	59580398	1775	1775	1775	1775	0
228	20240424	152700	59580398	1775	1775	1775	1775	0
229	20240424	152600	59580398	1775	1775	1775	1775	0
230	20240424	152500	59580398	1775	1775	1775	1775	0
231	20240424	152400	59580398	1775	1775	1775	1775	0
232	20240424	152300	59580398	1775	1775	1775	1775	0
233	20240424	152200	59580398	1775	1775	1775	1775	0
234	20240424	152100	59580398	1775	1775	1775	1775	0
235	20240424	152000	59580398	1775	1775	1775	1775	0
236	20240424	151900	59580398	1775	1775	1775	1775	0
237	20240424	151800	59580398	1775	1775	1775	1775	0
238	20240424	151700	59580398	1775	1775	1775	1775	0
239	20240424	151600	59580398	1775	1775	1775	1775	0
240	20240424	151500	59580398	1775	1775	1775	1775	0
241	20240424	151400	59580398	1775	1775	1775	1775	2
242	20240424	151300	59576848	1774	1774	1774	1774	100
243	20240424	151200	59399448	1775	1775	1775	1775	0
244	20240424	151100	59399448	1775	1775	1775	1775	0
245	20240424	151000	59399448	1775	1775	1775	1775	0
246	20240424	150900	59399448	1775	1775	1775	1775	4
247	20240424	150800	59392348	1775	1774	1775	1774	11
248	20240424	150700	59372833	1774	1774	1774	1774	10
249	20240424	150600	59355093	1775	1775	1775	1775	0
250	20240424	150500	59355093	1775	1775	1775	1775	1
251	20240424	150400	59353318	1769	1769	1769	1769	100
252	20240424	150300	59176418	1769	1769	1769	1769	200
253	20240424	150200	58822618	1775	1775	1775	1775	0
254	20240424	150100	58822618	1775	1775	1775	1775	0
255	20240424	150000	58822618	1775	1775	1775	1775	0
256	20240424	145900	58822618	1775	1775	1775	1775	0
257	20240424	145800	58822618	1775	1775	1775	1775	0
258	20240424	145700	58822618	1775	1775	1775	1775	0
259	20240424	145600	58822618	1775	1775	1775	1775	0
260	20240424	145500	58822618	1775	1775	1775	1775	0
261	20240424	145400	58822618	1775	1775	1775	1775	0
262	20240424	145300	58822618	1775	1775	1775	1775	0
263	20240424	145200	58822618	1775	1775	1775	1775	0
264	20240424	145100	58822618	1775	1775	1775	1775	0
265	20240424	145000	58822618	1775	1775	1775	1775	100
266	20240424	144900	58645118	1775	1775	1775	1775	0
267	20240424	144800	58645118	1775	1775	1775	1775	0
268	20240424	144700	58645118	1775	1775	1775	1775	0
269	20240424	144600	58645118	1775	1775	1775	1775	0
270	20240424	144500	58645118	1775	1775	1775	1775	0
271	20240424	144400	58645118	1775	1775	1775	1775	0
272	20240424	144300	58645118	1775	1775	1775	1775	0
273	20240424	144200	58645118	1775	1775	1775	1775	0
274	20240424	144100	58645118	1775	1775	1775	1775	0
275	20240424	144000	58645118	1775	1775	1775	1775	84
276	20240424	143900	58496018	1775	1775	1775	1775	0
277	20240424	143800	58496018	1775	1775	1775	1775	0
278	20240424	143700	58496018	1775	1770	1775	1770	601
279	20240424	143600	57432243	1775	1775	1775	1775	0
280	20240424	143500	57432243	1775	1775	1775	1775	0
281	20240424	143400	57432243	1775	1771	1775	1771	101
282	20240424	143300	57253368	1775	1775	1775	1775	0
283	20240424	143200	57253368	1775	1775	1775	1775	0
284	20240424	143100	57253368	1775	1775	1775	1775	0
285	20240424	143000	57253368	1775	1775	1775	1775	0
286	20240424	142900	57253368	1775	1775	1775	1775	0
287	20240424	142800	57253368	1775	1775	1775	1775	0
288	20240424	142700	57253368	1775	1775	1775	1775	0
289	20240424	142600	57253368	1775	1775	1775	1775	0
290	20240424	142500	57253368	1775	1775	1775	1775	0
291	20240424	142400	57253368	1775	1775	1775	1775	0
292	20240424	142300	57253368	1775	1775	1775	1775	0
293	20240424	142200	57253368	1775	1775	1775	1775	1
294	20240424	142100	57251593	1769	1769	1769	1769	900
295	20240424	142000	55659493	1775	1775	1775	1775	84
296	20240424	141900	55510393	1775	1775	1775	1775	1
297	20240424	141800	55508618	1775	1775	1775	1775	0
298	20240424	141700	55508618	1775	1775	1775	1775	20
299	20240424	141600	55473118	1775	1775	1776	1775	1713
300	20240424	141500	52432530	1775	1775	1775	1775	99
301	20240424	141400	52256805	1775	1775	1775	1775	0
302	20240424	141300	52256805	1775	1775	1775	1775	0
303	20240424	141200	52256805	1775	1775	1775	1775	0
304	20240424	141100	52256805	1775	1775	1775	1775	0
305	20240424	141000	52256805	1775	1775	1775	1775	0
306	20240424	140900	52256805	1775	1775	1775	1775	0
307	20240424	140800	52256805	1775	1775	1775	1775	0
308	20240424	140700	52256805	1775	1775	1775	1775	0
309	20240424	140600	52256805	1775	1775	1775	1775	0
310	20240424	140500	52256805	1775	1775	1775	1775	0
311	20240424	140400	52256805	1775	1775	1775	1775	0
312	20240424	140300	52256805	1775	1775	1775	1775	0
313	20240424	140200	52256805	1775	1774	1775	1765	1052
314	20240424	140100	50397459	1775	1775	1775	1775	0
315	20240424	140000	50397459	1775	1775	1776	1775	162
316	20240424	135900	50109908	1775	1775	1775	1775	0
317	20240424	135800	50109908	1775	1775	1775	1775	0
318	20240424	135700	50109908	1775	1775	1775	1775	0
319	20240424	135600	50109908	1775	1775	1775	1775	0
320	20240424	135500	50109908	1775	1775	1775	1775	0
321	20240424	135400	50109908	1775	1775	1775	1775	0
322	20240424	135300	50109908	1775	1775	1775	1775	0
323	20240424	135200	50109908	1775	1775	1775	1775	1
324	20240424	135100	50108133	1776	1776	1776	1776	13
325	20240424	135000	50085045	1776	1776	1776	1776	0
326	20240424	134900	50085045	1776	1776	1776	1776	0
327	20240424	134800	50085045	1776	1776	1776	1776	0
328	20240424	134700	50085045	1776	1776	1776	1776	0
329	20240424	134600	50085045	1776	1776	1776	1776	13
330	20240424	134500	50061957	1775	1775	1775	1775	0
331	20240424	134400	50061957	1775	1775	1775	1775	0
332	20240424	134300	50061957	1775	1775	1775	1775	190
333	20240424	134200	49724707	1775	1775	1775	1775	0
334	20240424	134100	49724707	1775	1775	1775	1775	0
335	20240424	134000	49724707	1775	1776	1776	1775	95
336	20240424	133900	49555997	1776	1776	1776	1776	1
337	20240424	133800	49554221	1775	1775	1775	1775	300
338	20240424	133700	49021721	1775	1775	1775	1775	186
339	20240424	133600	48691571	1775	1775	1775	1775	0
340	20240424	133500	48691571	1775	1775	1775	1775	0
341	20240424	133400	48691571	1775	1773	1775	1773	75
342	20240424	133300	48558594	1774	1774	1774	1774	0
343	20240424	133200	48558594	1774	1774	1774	1774	0
344	20240424	133100	48558594	1774	1774	1774	1774	13
345	20240424	133000	48535532	1774	1774	1774	1774	0
346	20240424	132900	48535532	1774	1774	1774	1774	0
347	20240424	132800	48535532	1774	1774	1774	1774	13
348	20240424	132700	48512470	1775	1775	1775	1775	0
349	20240424	132600	48512470	1775	1775	1775	1775	13
350	20240424	132500	48489395	1775	1775	1775	1775	3
351	20240424	132400	48484070	1775	1775	1775	1775	0
352	20240424	132300	48484070	1775	1775	1775	1775	0
353	20240424	132200	48484070	1775	1775	1775	1775	13
354	20240424	132100	48460995	1776	1776	1776	1776	0
355	20240424	132000	48460995	1776	1776	1776	1776	85
356	20240424	131900	48310035	1776	1776	1776	1776	1
357	20240424	131800	48308259	1775	1775	1775	1775	204
358	20240424	131700	47946159	1775	1775	1775	1775	3
359	20240424	131600	47940834	1774	1774	1774	1774	1
360	20240424	131500	47939060	1775	1774	1775	1774	105
361	20240424	131400	47752785	1774	1774	1774	1774	0
362	20240424	131300	47752785	1774	1774	1774	1774	96
363	20240424	131200	47582481	1774	1774	1774	1774	0
364	20240424	131100	47582481	1774	1774	1774	1774	0
365	20240424	131000	47582481	1774	1774	1774	1774	0
366	20240424	130900	47582481	1774	1774	1774	1774	4
367	20240424	130800	47575385	1775	1775	1775	1775	13
368	20240424	130700	47552310	1775	1775	1775	1775	0
369	20240424	130600	47552310	1775	1775	1775	1775	0
370	20240424	130500	47552310	1775	1775	1775	1775	0
371	20240424	130400	47552310	1775	1775	1775	1775	65
372	20240424	130300	47436935	1775	1775	1775	1775	0
373	20240424	130200	47436935	1775	1775	1775	1775	0
374	20240424	130100	47436935	1775	1775	1775	1775	0
375	20240424	130000	47436935	1775	1775	1775	1775	85
376	20240424	125900	47286060	1775	1775	1775	1775	0
377	20240424	125800	47286060	1775	1775	1775	1775	0
378	20240424	125700	47286060	1775	1775	1775	1775	12
379	20240424	125600	47264760	1775	1775	1775	1775	0
380	20240424	125500	47264760	1775	1775	1775	1775	0
381	20240424	125400	47264760	1775	1775	1775	1775	0
382	20240424	125300	47264760	1775	1775	1775	1775	0
383	20240424	125200	47264760	1775	1775	1775	1775	0
384	20240424	125100	47264760	1775	1775	1775	1775	13
385	20240424	125000	47241685	1775	1775	1775	1775	0
386	20240424	124900	47241685	1775	1775	1775	1775	0
387	20240424	124800	47241685	1775	1775	1775	1775	498
388	20240424	124700	46357735	1775	1775	1775	1775	0
389	20240424	124600	46357735	1775	1775	1775	1775	0
390	20240424	124500	46357735	1775	1775	1775	1775	444
391	20240424	124400	45569635	1775	1775	1775	1775	1
392	20240424	124300	45567860	1774	1774	1774	1774	494
393	20240424	124200	44691504	1774	1774	1774	1774	0
394	20240424	124100	44691504	1774	1774	1774	1774	0
395	20240424	124000	44691504	1774	1774	1774	1774	85
396	20240424	123900	44540714	1774	1774	1774	1774	313
397	20240424	123800	43985452	1774	1774	1774	1774	0
398	20240424	123700	43985452	1774	1774	1774	1774	0
399	20240424	123600	43985452	1774	1774	1774	1774	13
400	20240424	123500	43962390	1774	1774	1774	1774	0
401	20240424	123400	43962390	1774	1774	1774	1774	0
402	20240424	123300	43962390	1774	1774	1774	1774	0
403	20240424	123200	43962390	1774	1774	1774	1774	0
404	20240424	123100	43962390	1774	1774	1774	1774	13
405	20240424	123000	43939328	1773	1773	1773	1773	49
406	20240424	122900	43852451	1773	1773	1773	1773	0
407	20240424	122800	43852451	1773	1773	1773	1773	0
408	20240424	122700	43852451	1773	1773	1773	1773	0
409	20240424	122600	43852451	1773	1773	1773	1773	13
410	20240424	122500	43829402	1773	1773	1773	1773	0
411	20240424	122400	43829402	1773	1773	1773	1773	0
412	20240424	122300	43829402	1773	1773	1773	1773	0
413	20240424	122200	43829402	1773	1773	1773	1773	0
414	20240424	122100	43829402	1773	1773	1773	1773	13
415	20240424	122000	43806353	1773	1773	1773	1773	85
416	20240424	121900	43655648	1773	1773	1773	1773	0
417	20240424	121800	43655648	1773	1773	1773	1773	0
418	20240424	121700	43655648	1773	1773	1773	1773	0
419	20240424	121600	43655648	1773	1773	1773	1773	0
420	20240424	121500	43655648	1773	1773	1773	1773	0
421	20240424	121400	43655648	1773	1773	1773	1773	0
422	20240424	121300	43655648	1773	1773	1773	1773	0
423	20240424	121200	43655648	1773	1773	1773	1773	1
424	20240424	121100	43653875	1772	1772	1772	1772	79
425	20240424	121000	43513887	1772	1772	1772	1772	0
426	20240424	120900	43513887	1772	1772	1772	1772	0
427	20240424	120800	43513887	1772	1772	1772	1772	0
428	20240424	120700	43513887	1772	1772	1772	1772	0
429	20240424	120600	43513887	1772	1772	1772	1772	0
430	20240424	120500	43513887	1772	1772	1772	1772	0
431	20240424	120400	43513887	1772	1772	1772	1772	0
432	20240424	120300	43513887	1772	1772	1772	1772	0
433	20240424	120200	43513887	1772	1772	1772	1772	0
434	20240424	120100	43513887	1772	1772	1772	1772	0
435	20240424	120000	43513887	1772	1772	1772	1772	85
436	20240424	115900	43363267	1771	1771	1771	1771	0
437	20240424	115800	43363267	1771	1771	1771	1771	0
438	20240424	115700	43363267	1771	1771	1771	1771	76
439	20240424	115600	43228671	1771	1771	1771	1771	0
440	20240424	115500	43228671	1771	1771	1771	1771	0
441	20240424	115400	43228671	1771	1771	1771	1771	0
442	20240424	115300	43228671	1771	1771	1771	1771	0
443	20240424	115200	43228671	1771	1771	1771	1771	0
444	20240424	115100	43228671	1771	1771	1771	1771	13
445	20240424	115000	43205648	1771	1771	1771	1771	300
446	20240424	114900	42674348	1771	1771	1771	1771	0
447	20240424	114800	42674348	1771	1771	1771	1771	13
448	20240424	114700	42651325	1771	1771	1771	1771	0
449	20240424	114600	42651325	1771	1771	1771	1771	0
450	20240424	114500	42651325	1771	1771	1771	1771	0
451	20240424	114400	42651325	1771	1771	1771	1771	0
452	20240424	114300	42651325	1771	1771	1771	1771	0
453	20240424	114200	42651325	1771	1771	1771	1771	1
454	20240424	114100	42649554	1770	1771	1771	1770	417
455	20240424	114000	41911451	1770	1765	1770	1765	2408
456	20240424	113900	37653435	1765	1765	1765	1765	133
457	20240424	113800	37418690	1765	1765	1765	1765	0
458	20240424	113700	37418690	1765	1765	1765	1765	26
459	20240424	113600	37372800	1765	1765	1765	1765	0
460	20240424	113500	37372800	1765	1765	1765	1765	0
461	20240424	113400	37372800	1765	1765	1765	1765	0
462	20240424	113300	37372800	1765	1765	1765	1765	0
463	20240424	113200	37372800	1765	1765	1765	1765	0
464	20240424	113100	37372800	1765	1765	1765	1765	0
465	20240424	113000	37372800	1765	1765	1765	1765	0
466	20240424	112900	37372800	1765	1765	1765	1765	0
467	20240424	112800	37372800	1765	1765	1765	1765	13
468	20240424	112700	37349855	1765	1765	1765	1765	0
469	20240424	112600	37349855	1765	1765	1765	1765	0
470	20240424	112500	37349855	1765	1765	1765	1765	0
471	20240424	112400	37349855	1765	1765	1765	1765	0
472	20240424	112300	37349855	1765	1765	1765	1765	0
473	20240424	112200	37349855	1765	1764	1765	1764	238
474	20240424	112100	36930022	1764	1765	1765	1764	673
475	20240424	112000	35742837	1765	1765	1765	1765	284
476	20240424	111900	35241577	1765	1765	1765	1765	39
477	20240424	111800	35172742	1764	1764	1764	1764	0
478	20240424	111700	35172742	1764	1764	1764	1764	0
479	20240424	111600	35172742	1764	1764	1764	1764	0
480	20240424	111500	35172742	1764	1764	1764	1764	0
481	20240424	111400	35172742	1764	1764	1764	1764	0
482	20240424	111300	35172742	1764	1764	1764	1764	0
483	20240424	111200	35172742	1764	1764	1764	1764	0
484	20240424	111100	35172742	1764	1764	1764	1764	0
485	20240424	111000	35172742	1764	1764	1764	1764	818
486	20240424	110900	33729790	1765	1765	1765	1765	0
487	20240424	110800	33729790	1765	1765	1765	1765	0
488	20240424	110700	33729790	1765	1765	1765	1765	0
489	20240424	110600	33729790	1765	1765	1765	1765	0
490	20240424	110500	33729790	1765	1765	1765	1765	0
491	20240424	110400	33729790	1765	1769	1769	1765	883
492	20240424	110300	32170740	1769	1769	1769	1769	14
493	20240424	110200	32145974	1769	1769	1769	1769	0
494	20240424	110100	32145974	1769	1768	1769	1768	14
495	20240424	110000	32121209	1769	1769	1769	1769	85
496	20240424	105900	31970844	1769	1769	1769	1769	0
497	20240424	105800	31970844	1769	1769	1769	1769	0
498	20240424	105700	31970844	1769	1769	1769	1769	0
499	20240424	105600	31970844	1769	1769	1769	1769	0
500	20240424	105500	31970844	1769	1769	1769	1769	0
501	20240424	105400	31970844	1769	1769	1769	1769	0
502	20240424	105300	31970844	1769	1769	1769	1769	0
503	20240424	105200	31970844	1769	1769	1769	1769	0
504	20240424	105100	31970844	1769	1769	1769	1769	1
505	20240424	105000	31969075	1767	1767	1767	1767	293
506	20240424	104900	31451344	1769	1769	1769	1769	0
507	20240424	104800	31451344	1769	1769	1769	1769	0
508	20240424	104700	31451344	1769	1769	1769	1769	0
509	20240424	104600	31451344	1769	1769	1769	1769	1
510	20240424	104500	31449575	1765	1768	1768	1765	1027
511	20240424	104400	29636244	1769	1769	1769	1769	22
512	20240424	104300	29597326	1769	1769	1769	1769	0
513	20240424	104200	29597326	1769	1769	1769	1769	16
514	20240424	104100	29569022	1769	1770	1770	1769	46
515	20240424	104000	29487635	1769	1769	1769	1769	52
516	20240424	103900	29395647	1769	1769	1769	1769	0
517	20240424	103800	29395647	1769	1769	1769	1769	0
518	20240424	103700	29395647	1769	1768	1769	1765	901
519	20240424	103600	27804301	1768	1768	1768	1768	0
520	20240424	103500	27804301	1768	1768	1768	1768	7
521	20240424	103400	27791925	1768	1768	1768	1768	0
522	20240424	103300	27791925	1768	1768	1768	1768	0
523	20240424	103200	27791925	1768	1768	1768	1768	0
524	20240424	103100	27791925	1768	1768	1768	1768	13
525	20240424	103000	27768941	1768	1768	1768	1768	500
526	20240424	102900	26884941	1768	1768	1768	1768	0
527	20240424	102800	26884941	1768	1768	1768	1768	2
528	20240424	102700	26881405	1768	1768	1768	1768	0
529	20240424	102600	26881405	1768	1767	1768	1767	26
530	20240424	102500	26835450	1768	1768	1768	1768	13
531	20240424	102400	26812466	1767	1767	1767	1767	0
532	20240424	102300	26812466	1767	1767	1767	1767	0
533	20240424	102200	26812466	1767	1767	1767	1767	0
534	20240424	102100	26812466	1767	1768	1768	1767	111
535	20240424	102000	26616301	1768	1768	1768	1768	85
536	20240424	101900	26466021	1768	1768	1768	1768	0
537	20240424	101800	26466021	1768	1768	1768	1768	0
538	20240424	101700	26466021	1768	1768	1768	1768	0
539	20240424	101600	26466021	1768	1768	1768	1768	13
540	20240424	101500	26443037	1774	1774	1774	1774	0
541	20240424	101400	26443037	1774	1774	1774	1774	0
542	20240424	101300	26443037	1774	1774	1774	1774	0
543	20240424	101200	26443037	1774	1774	1774	1774	0
544	20240424	101100	26443037	1774	1774	1774	1774	0
545	20240424	101000	26443037	1774	1774	1774	1774	0
546	20240424	100900	26443037	1774	1774	1774	1774	0
547	20240424	100800	26443037	1774	1774	1774	1774	0
548	20240424	100700	26443037	1774	1774	1774	1774	0
549	20240424	100600	26443037	1774	1774	1774	1774	0
550	20240424	100500	26443037	1774	1774	1774	1774	0
551	20240424	100400	26443037	1774	1774	1774	1774	1
552	20240424	100300	26441263	1774	1765	1774	1765	106
553	20240424	100200	26254164	1774	1774	1774	1774	0
554	20240424	100100	26254164	1774	1774	1774	1774	0
555	20240424	100000	26254164	1774	1774	1774	1774	85
556	20240424	095900	26103374	1774	1774	1774	1774	0
557	20240424	095800	26103374	1774	1774	1774	1774	0
558	20240424	095700	26103374	1774	1774	1774	1774	0
559	20240424	095600	26103374	1774	1774	1774	1767	6
560	20240424	095500	26092744	1767	1773	1773	1767	2
561	20240424	095400	26089204	1774	1767	1774	1767	4
562	20240424	095300	26082116	1767	1774	1774	1767	3
563	20240424	095200	26076808	1767	1767	1774	1767	10
564	20240424	095100	26059131	1774	1766	1774	1766	5
565	20240424	095000	26050285	1774	1774	1774	1774	1
566	20240424	094900	26048511	1766	1766	1766	1766	6
567	20240424	094800	26037915	1774	1766	1774	1766	14
568	20240424	094700	26013183	1774	1774	1774	1774	0
569	20240424	094600	26013183	1774	1774	1774	1774	0
570	20240424	094500	26013183	1774	1769	1774	1769	41
571	20240424	094400	25940642	1769	1769	1769	1769	1
572	20240424	094300	25938873	1765	1769	1769	1765	102
573	20240424	094200	25758712	1770	1770	1770	1770	0
574	20240424	094100	25758712	1770	1770	1770	1770	4
575	20240424	094000	25751632	1770	1770	1770	1770	188
576	20240424	093900	25418872	1770	1770	1770	1770	0
577	20240424	093800	25418872	1770	1770	1770	1770	0
578	20240424	093700	25418872	1770	1770	1770	1770	0
579	20240424	093600	25418872	1770	1770	1770	1770	0
580	20240424	093500	25418872	1770	1770	1770	1770	0
581	20240424	093400	25418872	1770	1770	1770	1770	2
582	20240424	093300	25415332	1770	1770	1770	1770	0
583	20240424	093200	25415332	1770	1770	1770	1770	0
584	20240424	093100	25415332	1770	1770	1770	1770	0
585	20240424	093000	25415332	1770	1770	1770	1770	0
586	20240424	092900	25415332	1770	1770	1770	1770	10
587	20240424	092800	25397632	1770	1770	1770	1770	547
588	20240424	092700	24429442	1774	1774	1774	1774	2
589	20240424	092600	24425894	1770	1774	1774	1770	2158
590	20240424	092500	20606226	1770	1770	1774	1770	1286
591	20240424	092400	18330002	1770	1774	1774	1770	1130
592	20240424	092300	16329306	1774	1774	1774	1774	0
593	20240424	092200	16329306	1774	1774	1774	1774	2
594	20240424	092100	16325758	1774	1774	1774	1774	0
595	20240424	092000	16325758	1774	1774	1774	1774	85
596	20240424	091900	16174968	1768	1768	1768	1768	86
597	20240424	091800	16022920	1768	1768	1768	1768	0
598	20240424	091700	16022920	1768	1768	1768	1768	0
599	20240424	091600	16022920	1768	1768	1768	1768	487
600	20240424	091500	15161904	1768	1765	1768	1765	3660
601	20240424	091400	8702001	1765	1765	1765	1765	1020
602	20240424	091300	6901701	1764	1764	1764	1764	0
603	20240424	091200	6901701	1764	1764	1764	1764	0
604	20240424	091100	6901701	1764	1764	1764	1764	240
605	20240424	091000	6478341	1763	1763	1763	1763	1
606	20240424	090900	6476578	1765	1766	1766	1765	987
607	20240424	090800	4734196	1774	1766	1774	1766	2
608	20240424	090700	4730656	1766	1766	1766	1766	1
609	20240424	090600	4728890	1773	1773	1773	1773	1
610	20240424	090500	4727117	1766	1772	1773	1766	909
611	20240424	090400	3120502	1772	1774	1774	1772	2
612	20240424	090300	3116956	1772	1772	1772	1772	1
613	20240424	090200	3115184	1772	1772	1772	1772	1
614	20240424	090100	3113412	1774	1766	1774	1766	298
615	20240424	090000	2585341	1772	1772	1772	1765	1459