KissMeData/061250/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	192900	110391193	1586	1586	1586	1586	1593
3	20240419	192800	110391193	1586	1586	1586	1586	0
4	20240419	192700	110391193	1586	1586	1586	1586	0
5	20240419	192600	110391193	1586	1586	1586	1586	0
6	20240419	192500	110391193	1586	1586	1586	1586	0
7	20240419	192400	110391193	1586	1586	1586	1586	0
8	20240419	192300	110391193	1586	1586	1586	1586	0
9	20240419	192200	110391193	1586	1586	1586	1586	0
10	20240419	192100	110391193	1586	1586	1586	1586	0
11	20240419	192000	110391193	1586	1586	1586	1586	0
12	20240419	191900	110391193	1586	1586	1586	1586	0
13	20240419	191800	110391193	1586	1586	1586	1586	0
14	20240419	191700	110391193	1586	1586	1586	1586	0
15	20240419	191600	110391193	1586	1586	1586	1586	0
16	20240419	191500	110391193	1586	1586	1586	1586	0
17	20240419	191400	110391193	1586	1586	1586	1586	0
18	20240419	191300	110391193	1586	1586	1586	1586	0
19	20240419	191200	110391193	1586	1586	1586	1586	0
20	20240419	191100	110391193	1586	1586	1586	1586	0
21	20240419	191000	110391193	1586	1586	1586	1586	0
22	20240419	190900	110391193	1586	1586	1586	1586	0
23	20240419	190800	110391193	1586	1586	1586	1586	0
24	20240419	190700	110391193	1586	1586	1586	1586	0
25	20240419	190600	110391193	1586	1586	1586	1586	0
26	20240419	190500	110391193	1586	1586	1586	1586	0
27	20240419	190400	110391193	1586	1586	1586	1586	0
28	20240419	190300	110391193	1586	1586	1586	1586	0
29	20240419	190200	110391193	1586	1586	1586	1586	0
30	20240419	190100	110391193	1586	1586	1586	1586	0
31	20240419	190000	110391193	1586	1586	1586	1586	0
32	20240419	185900	110391193	1586	1586	1586	1586	1593
33	20240419	185800	110391193	1586	1586	1586	1586	0
34	20240419	185700	110391193	1586	1586	1586	1586	0
35	20240419	185600	110391193	1586	1586	1586	1586	0
36	20240419	185500	110391193	1586	1586	1586	1586	0
37	20240419	185400	110391193	1586	1586	1586	1586	0
38	20240419	185300	110391193	1586	1586	1586	1586	0
39	20240419	185200	110391193	1586	1586	1586	1586	0
40	20240419	185100	110391193	1586	1586	1586	1586	0
41	20240419	185000	110391193	1586	1586	1586	1586	0
42	20240419	184900	110391193	1586	1586	1586	1586	0
43	20240419	184800	110391193	1586	1586	1586	1586	0
44	20240419	184700	110391193	1586	1586	1586	1586	0
45	20240419	184600	110391193	1586	1586	1586	1586	0
46	20240419	184500	110391193	1586	1586	1586	1586	0
47	20240419	184400	110391193	1586	1586	1586	1586	0
48	20240419	184300	110391193	1586	1586	1586	1586	0
49	20240419	184200	110391193	1586	1586	1586	1586	0
50	20240419	184100	110391193	1586	1586	1586	1586	0
51	20240419	184000	110391193	1586	1586	1586	1586	0
52	20240419	183900	110391193	1586	1586	1586	1586	0
53	20240419	183800	110391193	1586	1586	1586	1586	0
54	20240419	183700	110391193	1586	1586	1586	1586	0
55	20240419	183600	110391193	1586	1586	1586	1586	0
56	20240419	183500	110391193	1586	1586	1586	1586	0
57	20240419	183400	110391193	1586	1586	1586	1586	0
58	20240419	183300	110391193	1586	1586	1586	1586	0
59	20240419	183200	110391193	1586	1586	1586	1586	0
60	20240419	183100	110391193	1586	1586	1586	1586	0
61	20240419	183000	110391193	1586	1586	1586	1586	0
62	20240419	182900	110391193	1586	1586	1586	1586	1593
63	20240419	182800	110391193	1586	1586	1586	1586	0
64	20240419	182700	110391193	1586	1586	1586	1586	0
65	20240419	182600	110391193	1586	1586	1586	1586	0
66	20240419	182500	110391193	1586	1586	1586	1586	0
67	20240419	182400	110391193	1586	1586	1586	1586	0
68	20240419	182300	110391193	1586	1586	1586	1586	0
69	20240419	182200	110391193	1586	1586	1586	1586	0
70	20240419	182100	110391193	1586	1586	1586	1586	0
71	20240419	182000	110391193	1586	1586	1586	1586	0
72	20240419	181900	110391193	1586	1586	1586	1586	0
73	20240419	181800	110391193	1586	1586	1586	1586	0
74	20240419	181700	110391193	1586	1586	1586	1586	0
75	20240419	181600	110391193	1586	1586	1586	1586	0
76	20240419	181500	110391193	1586	1586	1586	1586	0
77	20240419	181400	110391193	1586	1586	1586	1586	0
78	20240419	181300	110391193	1586	1586	1586	1586	0
79	20240419	181200	110391193	1586	1586	1586	1586	0
80	20240419	181100	110391193	1586	1586	1586	1586	0
81	20240419	181000	110391193	1586	1586	1586	1586	0
82	20240419	180900	110391193	1586	1586	1586	1586	0
83	20240419	180800	110391193	1586	1586	1586	1586	0
84	20240419	180700	110391193	1586	1586	1586	1586	0
85	20240419	180600	110391193	1586	1586	1586	1586	0
86	20240419	180500	110391193	1586	1586	1586	1586	0
87	20240419	180400	110391193	1586	1586	1586	1586	0
88	20240419	180300	110391193	1586	1586	1586	1586	0
89	20240419	180200	110391193	1586	1586	1586	1586	0
90	20240419	180100	110391193	1586	1586	1586	1586	0
91	20240419	180000	110391193	1586	1586	1586	1586	0
92	20240419	175900	110391193	1586	1586	1586	1586	1593
93	20240419	175800	110391193	1586	1586	1586	1586	0
94	20240419	175700	110391193	1586	1586	1586	1586	0
95	20240419	175600	110391193	1586	1586	1586	1586	0
96	20240419	175500	110391193	1586	1586	1586	1586	0
97	20240419	175400	110391193	1586	1586	1586	1586	0
98	20240419	175300	110391193	1586	1586	1586	1586	0
99	20240419	175200	110391193	1586	1586	1586	1586	0
100	20240419	175100	110391193	1586	1586	1586	1586	0
101	20240419	175000	110391193	1586	1586	1586	1586	0
102	20240419	174900	110391193	1586	1586	1586	1586	0
103	20240419	174800	110391193	1586	1586	1586	1586	0
104	20240419	174700	110391193	1586	1586	1586	1586	0
105	20240419	174600	110391193	1586	1586	1586	1586	0
106	20240419	174500	110391193	1586	1586	1586	1586	0
107	20240419	174400	110391193	1586	1586	1586	1586	0
108	20240419	174300	110391193	1586	1586	1586	1586	0
109	20240419	174200	110391193	1586	1586	1586	1586	0
110	20240419	174100	110391193	1586	1586	1586	1586	0
111	20240419	174000	110391193	1586	1586	1586	1586	0
112	20240419	173900	110391193	1586	1586	1586	1586	0
113	20240419	173800	110391193	1586	1586	1586	1586	0
114	20240419	173700	110391193	1586	1586	1586	1586	0
115	20240419	173600	110391193	1586	1586	1586	1586	0
116	20240419	173500	110391193	1586	1586	1586	1586	0
117	20240419	173400	110391193	1586	1586	1586	1586	0
118	20240419	173300	110391193	1586	1586	1586	1586	0
119	20240419	173200	110391193	1586	1586	1586	1586	0
120	20240419	173100	110391193	1586	1586	1586	1586	0
121	20240419	173000	110391193	1586	1586	1586	1586	0
122	20240419	172900	110391193	1586	1586	1586	1586	1593
123	20240419	172800	110391193	1586	1586	1586	1586	0
124	20240419	172700	110391193	1586	1586	1586	1586	0
125	20240419	172600	110391193	1586	1586	1586	1586	0
126	20240419	172500	110391193	1586	1586	1586	1586	0
127	20240419	172400	110391193	1586	1586	1586	1586	0
128	20240419	172300	110391193	1586	1586	1586	1586	0
129	20240419	172200	110391193	1586	1586	1586	1586	0
130	20240419	172100	110391193	1586	1586	1586	1586	0
131	20240419	172000	110391193	1586	1586	1586	1586	0
132	20240419	171900	110391193	1586	1586	1586	1586	0
133	20240419	171800	110391193	1586	1586	1586	1586	0
134	20240419	171700	110391193	1586	1586	1586	1586	0
135	20240419	171600	110391193	1586	1586	1586	1586	0
136	20240419	171500	110391193	1586	1586	1586	1586	0
137	20240419	171400	110391193	1586	1586	1586	1586	0
138	20240419	171300	110391193	1586	1586	1586	1586	0
139	20240419	171200	110391193	1586	1586	1586	1586	0
140	20240419	171100	110391193	1586	1586	1586	1586	0
141	20240419	171000	110391193	1586	1586	1586	1586	0
142	20240419	170900	110391193	1586	1586	1586	1586	0
143	20240419	170800	110391193	1586	1586	1586	1586	0
144	20240419	170700	110391193	1586	1586	1586	1586	0
145	20240419	170600	110391193	1586	1586	1586	1586	0
146	20240419	170500	110391193	1586	1586	1586	1586	0
147	20240419	170400	110391193	1586	1586	1586	1586	0
148	20240419	170300	110391193	1586	1586	1586	1586	0
149	20240419	170200	110391193	1586	1586	1586	1586	0
150	20240419	170100	110391193	1586	1586	1586	1586	0
151	20240419	170000	110391193	1586	1586	1586	1586	0
152	20240419	165900	110391193	1586	1586	1586	1586	1593
153	20240419	165800	110391193	1586	1586	1586	1586	0
154	20240419	165700	110391193	1586	1586	1586	1586	0
155	20240419	165600	110391193	1586	1586	1586	1586	0
156	20240419	165500	110391193	1586	1586	1586	1586	0
157	20240419	165400	110391193	1586	1586	1586	1586	0
158	20240419	165300	110391193	1586	1586	1586	1586	0
159	20240419	165200	110391193	1586	1586	1586	1586	0
160	20240419	165100	110391193	1586	1586	1586	1586	0
161	20240419	165000	110391193	1586	1586	1586	1586	0
162	20240419	164900	110391193	1586	1586	1586	1586	0
163	20240419	164800	110391193	1586	1586	1586	1586	0
164	20240419	164700	110391193	1586	1586	1586	1586	0
165	20240419	164600	110391193	1586	1586	1586	1586	0
166	20240419	164500	110391193	1586	1586	1586	1586	0
167	20240419	164400	110391193	1586	1586	1586	1586	0
168	20240419	164300	110391193	1586	1586	1586	1586	0
169	20240419	164200	110391193	1586	1586	1586	1586	0
170	20240419	164100	110391193	1586	1586	1586	1586	0
171	20240419	164000	110391193	1586	1586	1586	1586	0
172	20240419	163900	110391193	1586	1586	1586	1586	0
173	20240419	163800	110391193	1586	1586	1586	1586	0
174	20240419	163700	110391193	1586	1586	1586	1586	0
175	20240419	163600	110391193	1586	1586	1586	1586	0
176	20240419	163500	110391193	1586	1586	1586	1586	0
177	20240419	163400	110391193	1586	1586	1586	1586	0
178	20240419	163300	110391193	1586	1586	1586	1586	0
179	20240419	163200	110391193	1586	1586	1586	1586	0
180	20240419	163100	110391193	1586	1586	1586	1586	0
181	20240419	163000	110391193	1586	1586	1586	1586	0
182	20240419	162900	110391193	1586	1586	1586	1586	1593
183	20240419	162800	110391193	1586	1586	1586	1586	0
184	20240419	162700	110391193	1586	1586	1586	1586	0
185	20240419	162600	110391193	1586	1586	1586	1586	0
186	20240419	162500	110391193	1586	1586	1586	1586	0
187	20240419	162400	110391193	1586	1586	1586	1586	0
188	20240419	162300	110391193	1586	1586	1586	1586	0
189	20240419	162200	110391193	1586	1586	1586	1586	0
190	20240419	162100	110391193	1586	1586	1586	1586	0
191	20240419	162000	110391193	1586	1586	1586	1586	0
192	20240419	161900	110391193	1586	1586	1586	1586	0
193	20240419	161800	110391193	1586	1586	1586	1586	0
194	20240419	161700	110391193	1586	1586	1586	1586	0
195	20240419	161600	110391193	1586	1586	1586	1586	0
196	20240419	161500	110391193	1586	1586	1586	1586	0
197	20240419	161400	110391193	1586	1586	1586	1586	0
198	20240419	161300	110391193	1586	1586	1586	1586	0
199	20240419	161200	110391193	1586	1586	1586	1586	0
200	20240419	161100	110391193	1586	1586	1586	1586	0
201	20240419	161000	110391193	1586	1586	1586	1586	0
202	20240419	160900	110391193	1586	1586	1586	1586	0
203	20240419	160800	110391193	1586	1586	1586	1586	0
204	20240419	160700	110391193	1586	1586	1586	1586	0
205	20240419	160600	110391193	1586	1586	1586	1586	0
206	20240419	160500	110391193	1586	1586	1586	1586	0
207	20240419	160400	110391193	1586	1586	1586	1586	0
208	20240419	160300	110391193	1586	1586	1586	1586	0
209	20240419	160200	110391193	1586	1586	1586	1586	0
210	20240419	160100	110391193	1586	1586	1586	1586	0
211	20240419	160000	110391193	1586	1586	1586	1586	0
212	20240419	155900	110391193	1586	1586	1586	1586	1593
213	20240419	155800	110391193	1586	1586	1586	1586	0
214	20240419	155700	110391193	1586	1586	1586	1586	0
215	20240419	155600	110391193	1586	1586	1586	1586	0
216	20240419	155500	110391193	1586	1586	1586	1586	0
217	20240419	155400	110391193	1586	1586	1586	1586	0
218	20240419	155300	110391193	1586	1586	1586	1586	0
219	20240419	155200	110391193	1586	1586	1586	1586	0
220	20240419	155100	110391193	1586	1586	1586	1586	0
221	20240419	155000	110391193	1586	1586	1586	1586	0
222	20240419	154900	110391193	1586	1586	1586	1586	0
223	20240419	154800	110391193	1586	1586	1586	1586	0
224	20240419	154700	110391193	1586	1586	1586	1586	0
225	20240419	154600	110391193	1586	1586	1586	1586	0
226	20240419	154500	110391193	1586	1586	1586	1586	0
227	20240419	154400	110391193	1586	1586	1586	1586	0
228	20240419	154300	110391193	1586	1586	1586	1586	0
229	20240419	154200	110391193	1586	1586	1586	1586	0
230	20240419	154100	110391193	1586	1586	1586	1586	0
231	20240419	154000	110391193	1586	1586	1586	1586	0
232	20240419	153900	110391193	1586	1586	1586	1586	0
233	20240419	153800	110391193	1586	1586	1586	1586	0
234	20240419	153700	110391193	1586	1586	1586	1586	0
235	20240419	153600	110391193	1586	1586	1586	1586	0
236	20240419	153500	110391193	1586	1586	1586	1586	0
237	20240419	153400	110391193	1586	1586	1586	1586	0
238	20240419	153300	110391193	1586	1586	1586	1586	0
239	20240419	153200	110391193	1586	1586	1586	1586	0
240	20240419	153100	110391193	1586	1586	1586	1586	0
241	20240419	153000	110391193	1586	1586	1586	1586	1593
242	20240419	152900	107864695	1585	1585	1585	1585	0
243	20240419	152800	107864695	1585	1585	1585	1585	0
244	20240419	152700	107864695	1585	1585	1585	1585	0
245	20240419	152600	107864695	1585	1585	1585	1585	0
246	20240419	152500	107864695	1585	1585	1585	1585	0
247	20240419	152400	107864695	1585	1585	1585	1585	0
248	20240419	152300	107864695	1585	1585	1585	1585	0
249	20240419	152200	107864695	1585	1585	1585	1585	0
250	20240419	152100	107864695	1585	1585	1585	1585	0
251	20240419	152000	107864695	1585	1585	1585	1585	0
252	20240419	151900	107864695	1585	1585	1585	1585	0
253	20240419	151800	107864695	1585	1582	1585	1582	394
254	20240419	151700	107240910	1582	1582	1582	1582	0
255	20240419	151600	107240910	1582	1581	1582	1581	10
256	20240419	151500	107225099	1570	1575	1575	1570	9560
257	20240419	151400	92203035	1576	1576	1576	1576	11
258	20240419	151300	92185699	1582	1582	1582	1582	0
259	20240419	151200	92185699	1582	1582	1582	1582	100
260	20240419	151100	92027499	1582	1582	1582	1582	0
261	20240419	151000	92027499	1582	1582	1582	1582	0
262	20240419	150900	92027499	1582	1582	1582	1582	0
263	20240419	150800	92027499	1582	1582	1582	1582	0
264	20240419	150700	92027499	1582	1582	1582	1582	0
265	20240419	150600	92027499	1582	1582	1582	1582	0
266	20240419	150500	92027499	1582	1582	1582	1582	0
267	20240419	150400	92027499	1582	1582	1582	1582	0
268	20240419	150300	92027499	1582	1582	1582	1582	0
269	20240419	150200	92027499	1582	1582	1582	1582	0
270	20240419	150100	92027499	1582	1582	1582	1582	0
271	20240419	150000	92027499	1582	1582	1582	1582	0
272	20240419	145900	92027499	1582	1582	1582	1582	0
273	20240419	145800	92027499	1582	1582	1582	1582	0
274	20240419	145700	92027499	1582	1582	1582	1582	0
275	20240419	145600	92027499	1582	1582	1582	1582	0
276	20240419	145500	92027499	1582	1582	1582	1582	0
277	20240419	145400	92027499	1582	1582	1582	1582	0
278	20240419	145300	92027499	1582	1582	1582	1582	1
279	20240419	145200	92025917	1582	1582	1582	1582	0
280	20240419	145100	92025917	1582	1582	1582	1582	0
281	20240419	145000	92025917	1582	1582	1582	1582	0
282	20240419	144900	92025917	1582	1582	1582	1582	5
283	20240419	144800	92018007	1582	1582	1582	1582	0
284	20240419	144700	92018007	1582	1582	1582	1582	0
285	20240419	144600	92018007	1582	1582	1582	1582	0
286	20240419	144500	92018007	1582	1582	1582	1582	0
287	20240419	144400	92018007	1582	1582	1582	1582	0
288	20240419	144300	92018007	1582	1582	1582	1582	0
289	20240419	144200	92018007	1582	1582	1582	1582	0
290	20240419	144100	92018007	1582	1582	1582	1582	0
291	20240419	144000	92018007	1582	1582	1582	1582	0
292	20240419	143900	92018007	1582	1582	1582	1582	0
293	20240419	143800	92018007	1582	1582	1582	1582	2
294	20240419	143700	92014843	1576	1576	1576	1576	0
295	20240419	143600	92014843	1576	1576	1576	1576	43
296	20240419	143500	91947075	1583	1583	1583	1583	0
297	20240419	143400	91947075	1583	1583	1583	1583	2
298	20240419	143300	91943909	1583	1583	1583	1583	0
299	20240419	143200	91943909	1583	1583	1583	1583	0
300	20240419	143100	91943909	1583	1583	1583	1583	0
301	20240419	143000	91943909	1583	1583	1583	1583	0
302	20240419	142900	91943909	1583	1583	1583	1583	0
303	20240419	142800	91943909	1583	1583	1583	1583	0
304	20240419	142700	91943909	1583	1583	1583	1583	0
305	20240419	142600	91943909	1583	1583	1583	1583	0
306	20240419	142500	91943909	1583	1583	1583	1583	1
307	20240419	142400	91942326	1583	1583	1583	1583	0
308	20240419	142300	91942326	1583	1583	1583	1583	0
309	20240419	142200	91942326	1583	1583	1583	1583	2
310	20240419	142100	91939160	1580	1578	1580	1575	40
311	20240419	142000	91876050	1583	1583	1583	1583	0
312	20240419	141900	91876050	1583	1583	1583	1583	0
313	20240419	141800	91876050	1583	1583	1583	1583	0
314	20240419	141700	91876050	1583	1583	1583	1583	0
315	20240419	141600	91876050	1583	1583	1583	1583	0
316	20240419	141500	91876050	1583	1583	1583	1583	0
317	20240419	141400	91876050	1583	1583	1583	1583	0
318	20240419	141300	91876050	1583	1583	1583	1583	0
319	20240419	141200	91876050	1583	1583	1583	1583	0
320	20240419	141100	91876050	1583	1583	1583	1583	0
321	20240419	141000	91876050	1583	1583	1583	1583	550
322	20240419	140900	91005400	1583	1583	1583	1583	0
323	20240419	140800	91005400	1583	1583	1583	1583	0
324	20240419	140700	91005400	1583	1583	1583	1583	0
325	20240419	140600	91005400	1583	1583	1583	1583	0
326	20240419	140500	91005400	1583	1583	1583	1583	1
327	20240419	140400	91003817	1583	1583	1583	1583	0
328	20240419	140300	91003817	1583	1583	1583	1583	0
329	20240419	140200	91003817	1583	1583	1583	1583	0
330	20240419	140100	91003817	1583	1583	1583	1583	0
331	20240419	140000	91003817	1583	1583	1583	1583	0
332	20240419	135900	91003817	1583	1583	1583	1583	0
333	20240419	135800	91003817	1583	1583	1583	1583	10
334	20240419	135700	90987987	1583	1583	1583	1583	0
335	20240419	135600	90987987	1583	1583	1583	1583	0
336	20240419	135500	90987987	1583	1583	1583	1583	0
337	20240419	135400	90987987	1583	1583	1583	1583	0
338	20240419	135300	90987987	1583	1583	1583	1583	0
339	20240419	135200	90987987	1583	1583	1583	1583	0
340	20240419	135100	90987987	1583	1583	1583	1583	0
341	20240419	135000	90987987	1583	1583	1583	1583	0
342	20240419	134900	90987987	1583	1583	1583	1583	0
343	20240419	134800	90987987	1583	1583	1583	1583	0
344	20240419	134700	90987987	1583	1583	1583	1583	51
345	20240419	134600	90907254	1584	1584	1584	1584	0
346	20240419	134500	90907254	1584	1584	1584	1584	0
347	20240419	134400	90907254	1584	1584	1584	1584	0
348	20240419	134300	90907254	1584	1584	1584	1584	0
349	20240419	134200	90907254	1584	1584	1584	1584	0
350	20240419	134100	90907254	1584	1584	1584	1584	0
351	20240419	134000	90907254	1584	1584	1584	1584	10
352	20240419	133900	90891414	1584	1584	1584	1584	0
353	20240419	133800	90891414	1584	1584	1584	1584	100
354	20240419	133700	90733014	1584	1584	1584	1584	1
355	20240419	133600	90731430	1572	1572	1572	1572	0
356	20240419	133500	90731430	1572	1572	1572	1572	0
357	20240419	133400	90731430	1572	1580	1580	1572	5124
358	20240419	133300	82643423	1584	1584	1584	1584	0
359	20240419	133200	82643423	1584	1584	1584	1584	0
360	20240419	133100	82643423	1584	1584	1584	1584	0
361	20240419	133000	82643423	1584	1584	1584	1584	0
362	20240419	132900	82643423	1584	1579	1584	1579	7487
363	20240419	132800	70818365	1579	1579	1579	1579	0
364	20240419	132700	70818365	1579	1579	1579	1579	0
365	20240419	132600	70818365	1579	1579	1579	1579	0
366	20240419	132500	70818365	1579	1579	1579	1579	1
367	20240419	132400	70816786	1578	1578	1578	1578	0
368	20240419	132300	70816786	1578	1578	1578	1578	0
369	20240419	132200	70816786	1578	1578	1578	1578	0
370	20240419	132100	70816786	1578	1578	1578	1578	0
371	20240419	132000	70816786	1578	1578	1578	1578	0
372	20240419	131900	70816786	1578	1578	1578	1578	750
373	20240419	131800	69633286	1579	1579	1579	1579	0
374	20240419	131700	69633286	1579	1579	1579	1579	0
375	20240419	131600	69633286	1579	1579	1579	1579	0
376	20240419	131500	69633286	1579	1579	1579	1579	0
377	20240419	131400	69633286	1579	1579	1579	1579	0
378	20240419	131300	69633286	1579	1579	1579	1579	0
379	20240419	131200	69633286	1579	1579	1579	1579	0
380	20240419	131100	69633286	1579	1579	1579	1579	0
381	20240419	131000	69633286	1579	1579	1579	1579	0
382	20240419	130900	69633286	1579	1578	1579	1578	850
383	20240419	130800	68291985	1578	1578	1578	1578	0
384	20240419	130700	68291985	1578	1578	1578	1578	0
385	20240419	130600	68291985	1578	1578	1578	1578	0
386	20240419	130500	68291985	1578	1578	1578	1578	0
387	20240419	130400	68291985	1578	1577	1578	1577	21
388	20240419	130300	68258867	1575	1575	1575	1575	30
389	20240419	130200	68211617	1577	1577	1577	1577	2
390	20240419	130100	68208463	1575	1575	1575	1575	0
391	20240419	130000	68208463	1575	1575	1575	1575	0
392	20240419	125900	68208463	1575	1575	1575	1575	0
393	20240419	125800	68208463	1575	1576	1576	1575	50
394	20240419	125700	68129707	1577	1577	1577	1577	0
395	20240419	125600	68129707	1577	1577	1577	1577	0
396	20240419	125500	68129707	1577	1578	1578	1577	101
397	20240419	125400	67970410	1577	1577	1577	1577	23
398	20240419	125300	67934139	1578	1578	1578	1578	701
399	20240419	125200	66827961	1579	1579	1579	1579	0
400	20240419	125100	66827961	1579	1579	1579	1579	5
401	20240419	125000	66820066	1579	1579	1579	1579	0
402	20240419	124900	66820066	1579	1579	1579	1579	0
403	20240419	124800	66820066	1579	1579	1579	1579	1
404	20240419	124700	66818487	1579	1579	1579	1579	0
405	20240419	124600	66818487	1579	1579	1579	1579	0
406	20240419	124500	66818487	1579	1579	1579	1579	5
407	20240419	124400	66810592	1579	1579	1579	1579	4
408	20240419	124300	66804276	1579	1579	1579	1579	0
409	20240419	124200	66804276	1579	1579	1579	1579	0
410	20240419	124100	66804276	1579	1579	1579	1579	0
411	20240419	124000	66804276	1579	1579	1579	1579	0
412	20240419	123900	66804276	1579	1579	1579	1579	0
413	20240419	123800	66804276	1579	1579	1579	1579	0
414	20240419	123700	66804276	1579	1579	1579	1579	0
415	20240419	123600	66804276	1579	1579	1579	1579	1
416	20240419	123500	66802697	1578	1578	1578	1578	0
417	20240419	123400	66802697	1578	1578	1578	1578	304
418	20240419	123300	66322985	1578	1578	1578	1578	0
419	20240419	123200	66322985	1578	1578	1578	1578	6
420	20240419	123100	66313517	1578	1578	1578	1578	2
421	20240419	123000	66310361	1573	1573	1573	1573	0
422	20240419	122900	66310361	1573	1577	1577	1573	30
423	20240419	122800	66263131	1578	1577	1578	1577	3
424	20240419	122700	66258399	1578	1578	1578	1578	0
425	20240419	122600	66258399	1578	1578	1578	1578	0
426	20240419	122500	66258399	1578	1578	1578	1578	0
427	20240419	122400	66258399	1578	1578	1578	1578	2000
428	20240419	122300	63102399	1578	1574	1578	1574	1001
429	20240419	122200	61522973	1573	1573	1573	1573	0
430	20240419	122100	61522973	1573	1573	1573	1573	0
431	20240419	122000	61522973	1573	1572	1573	1571	432
432	20240419	121900	60843518	1571	1571	1571	1571	0
433	20240419	121800	60843518	1571	1571	1571	1571	0
434	20240419	121700	60843518	1571	1571	1571	1571	0
435	20240419	121600	60843518	1571	1570	1571	1570	4329
436	20240419	121500	54046796	1567	1567	1567	1567	0
437	20240419	121400	54046796	1567	1567	1567	1567	1000
438	20240419	121300	52479796	1570	1570	1570	1570	0
439	20240419	121200	52479796	1570	1570	1570	1570	0
440	20240419	121100	52479796	1570	1570	1570	1570	0
441	20240419	121000	52479796	1570	1570	1570	1570	0
442	20240419	120900	52479796	1570	1570	1570	1570	0
443	20240419	120800	52479796	1570	1570	1570	1570	121
444	20240419	120700	52289826	1571	1571	1571	1571	0
445	20240419	120600	52289826	1571	1571	1571	1571	0
446	20240419	120500	52289826	1571	1571	1571	1571	0
447	20240419	120400	52289826	1571	1571	1571	1571	0
448	20240419	120300	52289826	1571	1571	1571	1571	0
449	20240419	120200	52289826	1571	1571	1571	1571	0
450	20240419	120100	52289826	1571	1571	1571	1571	0
451	20240419	120000	52289826	1571	1571	1571	1571	0
452	20240419	115900	52289826	1571	1571	1571	1571	29
453	20240419	115800	52244267	1566	1566	1566	1566	0
454	20240419	115700	52244267	1566	1571	1571	1566	177
455	20240419	115600	51966940	1572	1572	1572	1572	0
456	20240419	115500	51966940	1572	1572	1572	1572	38
457	20240419	115400	51907204	1573	1573	1573	1573	0
458	20240419	115300	51907204	1573	1573	1573	1573	0
459	20240419	115200	51907204	1573	1573	1573	1573	0
460	20240419	115100	51907204	1573	1573	1573	1573	0
461	20240419	115000	51907204	1573	1573	1573	1573	1
462	20240419	114900	51905631	1565	1565	1565	1565	263
463	20240419	114800	51494036	1566	1566	1566	1565	457
464	20240419	114700	50778404	1566	1574	1574	1566	88
465	20240419	114600	50640588	1566	1566	1566	1566	0
466	20240419	114500	50640588	1566	1567	1567	1566	2250
467	20240419	114400	47116261	1578	1578	1578	1578	0
468	20240419	114300	47116261	1578	1578	1578	1578	0
469	20240419	114200	47116261	1578	1578	1578	1578	0
470	20240419	114100	47116261	1578	1578	1578	1578	0
471	20240419	114000	47116261	1578	1578	1578	1578	0
472	20240419	113900	47116261	1578	1568	1578	1567	1001
473	20240419	113800	45546900	1568	1569	1569	1568	1000
474	20240419	113700	43978191	1578	1578	1578	1578	0
475	20240419	113600	43978191	1578	1578	1578	1578	0
476	20240419	113500	43978191	1578	1578	1578	1578	0
477	20240419	113400	43978191	1578	1575	1578	1575	11
478	20240419	113300	43960863	1574	1574	1574	1574	0
479	20240419	113200	43960863	1574	1574	1574	1574	0
480	20240419	113100	43960863	1574	1574	1574	1574	0
481	20240419	113000	43960863	1574	1574	1574	1574	500
482	20240419	112900	43173863	1574	1574	1574	1574	19
483	20240419	112800	43143957	1574	1574	1574	1574	2
484	20240419	112700	43140809	1574	1574	1574	1574	0
485	20240419	112600	43140809	1574	1574	1574	1574	0
486	20240419	112500	43140809	1574	1570	1574	1569	7008
487	20240419	112400	32143927	1570	1570	1570	1570	50
488	20240419	112300	32065427	1574	1574	1574	1574	0
489	20240419	112200	32065427	1574	1574	1574	1574	1
490	20240419	112100	32063853	1570	1573	1573	1570	2000
491	20240419	112000	28923156	1573	1573	1573	1573	215
492	20240419	111900	28584961	1572	1572	1572	1572	15
493	20240419	111800	28561381	1574	1571	1574	1571	171
494	20240419	111700	28292737	1574	1574	1574	1574	0
495	20240419	111600	28292737	1574	1574	1574	1574	0
496	20240419	111500	28292737	1574	1571	1574	1571	1002
497	20240419	111400	26718592	1572	1572	1572	1572	915
498	20240419	111300	25280212	1572	1572	1572	1572	0
499	20240419	111200	25280212	1572	1574	1574	1572	204
500	20240419	111100	24959324	1574	1574	1574	1574	2
501	20240419	111000	24956176	1574	1574	1574	1574	0
502	20240419	110900	24956176	1574	1574	1574	1572	1510
503	20240419	110800	22581149	1573	1574	1574	1573	601
504	20240419	110700	21635775	1573	1573	1573	1573	2006
505	20240419	110600	18480337	1573	1575	1575	1573	61
506	20240419	110500	18384345	1578	1578	1578	1578	0
507	20240419	110400	18384345	1578	1578	1578	1578	0
508	20240419	110300	18384345	1578	1578	1578	1578	0
509	20240419	110200	18384345	1578	1578	1578	1578	0
510	20240419	110100	18384345	1578	1578	1578	1578	0
511	20240419	110000	18384345	1578	1578	1578	1578	1
512	20240419	105900	18382767	1573	1573	1573	1573	0
513	20240419	105800	18382767	1573	1573	1573	1573	0
514	20240419	105700	18382767	1573	1575	1575	1573	626
515	20240419	105600	17397003	1578	1578	1578	1578	0
516	20240419	105500	17397003	1578	1578	1578	1578	0
517	20240419	105400	17397003	1578	1578	1578	1578	4
518	20240419	105300	17390691	1578	1579	1579	1578	7
519	20240419	105200	17379640	1579	1579	1579	1579	0
520	20240419	105100	17379640	1579	1579	1579	1579	0
521	20240419	105000	17379640	1579	1579	1579	1579	0
522	20240419	104900	17379640	1579	1579	1579	1579	0
523	20240419	104800	17379640	1579	1579	1579	1579	0
524	20240419	104700	17379640	1579	1579	1579	1579	0
525	20240419	104600	17379640	1579	1579	1579	1579	1
526	20240419	104500	17378061	1575	1575	1575	1575	0
527	20240419	104400	17378061	1575	1575	1575	1575	292
528	20240419	104300	16918161	1579	1579	1579	1579	0
529	20240419	104200	16918161	1579	1579	1579	1579	0
530	20240419	104100	16918161	1579	1579	1579	1579	0
531	20240419	104000	16918161	1579	1579	1579	1579	0
532	20240419	103900	16918161	1579	1579	1579	1579	0
533	20240419	103800	16918161	1579	1579	1579	1579	0
534	20240419	103700	16918161	1579	1579	1579	1579	1
535	20240419	103600	16916582	1573	1573	1573	1573	0
536	20240419	103500	16916582	1573	1573	1573	1573	0
537	20240419	103400	16916582	1573	1573	1573	1573	0
538	20240419	103300	16916582	1573	1573	1573	1573	3
539	20240419	103200	16911863	1573	1575	1575	1573	1275
540	20240419	103100	14905983	1575	1576	1576	1575	456
541	20240419	103000	14187773	1583	1583	1583	1583	0
542	20240419	102900	14187773	1583	1583	1583	1583	0
543	20240419	102800	14187773	1583	1583	1583	1583	0
544	20240419	102700	14187773	1583	1583	1583	1583	0
545	20240419	102600	14187773	1583	1583	1583	1583	0
546	20240419	102500	14187773	1583	1583	1583	1583	0
547	20240419	102400	14187773	1583	1583	1583	1583	0
548	20240419	102300	14187773	1583	1583	1583	1583	0
549	20240419	102200	14187773	1583	1583	1583	1583	0
550	20240419	102100	14187773	1583	1583	1583	1583	0
551	20240419	102000	14187773	1583	1575	1583	1575	33
552	20240419	101900	14135790	1575	1575	1575	1575	0
553	20240419	101800	14135790	1575	1575	1575	1575	0
554	20240419	101700	14135790	1575	1575	1575	1575	0
555	20240419	101600	14135790	1575	1575	1575	1575	500
556	20240419	101500	13348290	1584	1584	1584	1584	0
557	20240419	101400	13348290	1584	1584	1584	1584	0
558	20240419	101300	13348290	1584	1584	1584	1584	0
559	20240419	101200	13348290	1584	1584	1584	1584	0
560	20240419	101100	13348290	1584	1584	1584	1584	0
561	20240419	101000	13348290	1584	1584	1584	1584	0
562	20240419	100900	13348290	1584	1583	1584	1583	3
563	20240419	100800	13343540	1573	1574	1574	1573	500
564	20240419	100700	12557015	1584	1584	1584	1584	0
565	20240419	100600	12557015	1584	1584	1584	1584	0
566	20240419	100500	12557015	1584	1584	1584	1584	0
567	20240419	100400	12557015	1584	1584	1584	1584	0
568	20240419	100300	12557015	1584	1584	1584	1584	0
569	20240419	100200	12557015	1584	1584	1584	1584	1
570	20240419	100100	12555431	1584	1584	1584	1584	0
571	20240419	100000	12555431	1584	1584	1584	1584	0
572	20240419	095900	12555431	1584	1584	1584	1584	0
573	20240419	095800	12555431	1584	1584	1584	1584	0
574	20240419	095700	12555431	1584	1584	1584	1584	0
575	20240419	095600	12555431	1584	1584	1584	1584	4
576	20240419	095500	12549095	1584	1584	1584	1584	0
577	20240419	095400	12549095	1584	1584	1584	1584	2
578	20240419	095300	12545927	1584	1580	1584	1580	80
579	20240419	095200	12419511	1580	1580	1580	1580	2
580	20240419	095100	12416351	1580	1575	1580	1575	4
581	20240419	095000	12410041	1575	1575	1575	1575	0
582	20240419	094900	12410041	1575	1575	1575	1575	1
583	20240419	094800	12408466	1580	1580	1580	1580	0
584	20240419	094700	12408466	1580	1580	1580	1580	0
585	20240419	094600	12408466	1580	1580	1580	1580	0
586	20240419	094500	12408466	1580	1580	1580	1580	0
587	20240419	094400	12408466	1580	1580	1580	1580	0
588	20240419	094300	12408466	1580	1580	1580	1580	1
589	20240419	094200	12406886	1573	1574	1574	1573	222
590	20240419	094100	12057670	1580	1580	1580	1580	0
591	20240419	094000	12057670	1580	1580	1580	1580	0
592	20240419	093900	12057670	1580	1580	1580	1580	0
593	20240419	093800	12057670	1580	1573	1580	1573	101
594	20240419	093700	11898790	1580	1580	1580	1580	1
595	20240419	093600	11897210	1580	1580	1580	1579	116
596	20240419	093500	11714029	1579	1579	1579	1579	76
597	20240419	093400	11594025	1579	1579	1579	1579	0
598	20240419	093300	11594025	1579	1579	1579	1579	0
599	20240419	093200	11594025	1579	1573	1579	1573	18
600	20240419	093100	11565699	1579	1573	1579	1573	3
601	20240419	093000	11560974	1579	1579	1579	1579	0
602	20240419	092900	11560974	1579	1579	1579	1579	1
603	20240419	092800	11559395	1579	1579	1579	1579	0
604	20240419	092700	11559395	1579	1579	1579	1579	0
605	20240419	092600	11559395	1579	1579	1579	1579	0
606	20240419	092500	11559395	1579	1579	1579	1579	1
607	20240419	092400	11557816	1579	1577	1579	1571	4615
608	20240419	092300	4302135	1579	1579	1579	1579	0
609	20240419	092200	4302135	1579	1577	1579	1577	6
610	20240419	092100	4292671	1576	1576	1576	1576	1
611	20240419	092000	4291095	1580	1580	1580	1580	1
612	20240419	091900	4289515	1576	1576	1576	1576	0
613	20240419	091800	4289515	1576	1576	1576	1576	0
614	20240419	091700	4289515	1576	1576	1576	1576	400
615	20240419	091600	3659115	1576	1576	1576	1576	100
616	20240419	091500	3501515	1585	1585	1585	1585	0
617	20240419	091400	3501515	1585	1577	1585	1576	61
618	20240419	091300	3405369	1576	1576	1576	1576	0
619	20240419	091200	3405369	1576	1576	1576	1576	255
620	20240419	091100	3003489	1576	1576	1576	1576	136
621	20240419	091000	2789153	1574	1576	1576	1574	218
622	20240419	090900	2445796	1588	1588	1588	1588	0
623	20240419	090800	2445796	1588	1588	1588	1588	0
624	20240419	090700	2445796	1588	1588	1588	1588	20
625	20240419	090600	2414036	1588	1588	1588	1588	0
626	20240419	090500	2414036	1588	1588	1588	1588	6
627	20240419	090400	2404508	1575	1575	1575	1575	0
628	20240419	090300	2404508	1575	1575	1575	1575	0
629	20240419	090200	2404508	1575	1580	1580	1575	34
630	20240419	090100	2350870	1581	1582	1582	1581	105
631	20240419	090000	2184861	1583	1589	1589	1583	1374