KissMeData/037330/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	191300	282118662	1850	1850	1850	1850	2376
3	20240412	191200	282118662	1850	1850	1850	1850	0
4	20240412	191100	282118662	1850	1850	1850	1850	0
5	20240412	191000	282118662	1850	1850	1850	1850	0
6	20240412	190900	282118662	1850	1850	1850	1850	0
7	20240412	190800	282118662	1850	1850	1850	1850	0
8	20240412	190700	282118662	1850	1850	1850	1850	0
9	20240412	190600	282118662	1850	1850	1850	1850	0
10	20240412	190500	282118662	1850	1850	1850	1850	0
11	20240412	190400	282118662	1850	1850	1850	1850	0
12	20240412	190300	282118662	1850	1850	1850	1850	0
13	20240412	190200	282118662	1850	1850	1850	1850	0
14	20240412	190100	282118662	1850	1850	1850	1850	0
15	20240412	190000	282118662	1850	1850	1850	1850	0
16	20240412	185900	282118662	1850	1850	1850	1850	0
17	20240412	185800	282118662	1850	1850	1850	1850	0
18	20240412	185700	282118662	1850	1850	1850	1850	0
19	20240412	185600	282118662	1850	1850	1850	1850	0
20	20240412	185500	282118662	1850	1850	1850	1850	0
21	20240412	185400	282118662	1850	1850	1850	1850	0
22	20240412	185300	282118662	1850	1850	1850	1850	0
23	20240412	185200	282118662	1850	1850	1850	1850	0
24	20240412	185100	282118662	1850	1850	1850	1850	0
25	20240412	185000	282118662	1850	1850	1850	1850	0
26	20240412	184900	282118662	1850	1850	1850	1850	0
27	20240412	184800	282118662	1850	1850	1850	1850	0
28	20240412	184700	282118662	1850	1850	1850	1850	0
29	20240412	184600	282118662	1850	1850	1850	1850	0
30	20240412	184500	282118662	1850	1850	1850	1850	0
31	20240412	184400	282118662	1850	1850	1850	1850	0
32	20240412	184300	282118662	1850	1850	1850	1850	2376
33	20240412	184200	282118662	1850	1850	1850	1850	0
34	20240412	184100	282118662	1850	1850	1850	1850	0
35	20240412	184000	282118662	1850	1850	1850	1850	0
36	20240412	183900	282118662	1850	1850	1850	1850	0
37	20240412	183800	282118662	1850	1850	1850	1850	0
38	20240412	183700	282118662	1850	1850	1850	1850	0
39	20240412	183600	282118662	1850	1850	1850	1850	0
40	20240412	183500	282118662	1850	1850	1850	1850	0
41	20240412	183400	282118662	1850	1850	1850	1850	0
42	20240412	183300	282118662	1850	1850	1850	1850	0
43	20240412	183200	282118662	1850	1850	1850	1850	0
44	20240412	183100	282118662	1850	1850	1850	1850	0
45	20240412	183000	282118662	1850	1850	1850	1850	0
46	20240412	182900	282118662	1850	1850	1850	1850	0
47	20240412	182800	282118662	1850	1850	1850	1850	0
48	20240412	182700	282118662	1850	1850	1850	1850	0
49	20240412	182600	282118662	1850	1850	1850	1850	0
50	20240412	182500	282118662	1850	1850	1850	1850	0
51	20240412	182400	282118662	1850	1850	1850	1850	0
52	20240412	182300	282118662	1850	1850	1850	1850	0
53	20240412	182200	282118662	1850	1850	1850	1850	0
54	20240412	182100	282118662	1850	1850	1850	1850	0
55	20240412	182000	282118662	1850	1850	1850	1850	0
56	20240412	181900	282118662	1850	1850	1850	1850	0
57	20240412	181800	282118662	1850	1850	1850	1850	0
58	20240412	181700	282118662	1850	1850	1850	1850	0
59	20240412	181600	282118662	1850	1850	1850	1850	0
60	20240412	181500	282118662	1850	1850	1850	1850	0
61	20240412	181400	282118662	1850	1850	1850	1850	0
62	20240412	181300	282118662	1850	1850	1850	1850	2376
63	20240412	181200	282118662	1850	1850	1850	1850	0
64	20240412	181100	282118662	1850	1850	1850	1850	0
65	20240412	181000	282118662	1850	1850	1850	1850	0
66	20240412	180900	282118662	1850	1850	1850	1850	0
67	20240412	180800	282118662	1850	1850	1850	1850	0
68	20240412	180700	282118662	1850	1850	1850	1850	0
69	20240412	180600	282118662	1850	1850	1850	1850	0
70	20240412	180500	282118662	1850	1850	1850	1850	0
71	20240412	180400	282118662	1850	1850	1850	1850	0
72	20240412	180300	282118662	1850	1850	1850	1850	0
73	20240412	180200	282118662	1850	1850	1850	1850	0
74	20240412	180100	282118662	1850	1850	1850	1850	0
75	20240412	180000	282118662	1850	1850	1850	1850	0
76	20240412	175900	282118662	1850	1850	1850	1850	0
77	20240412	175800	282118662	1850	1850	1850	1850	0
78	20240412	175700	282118662	1850	1850	1850	1850	0
79	20240412	175600	282118662	1850	1850	1850	1850	0
80	20240412	175500	282118662	1850	1850	1850	1850	0
81	20240412	175400	282118662	1850	1850	1850	1850	0
82	20240412	175300	282118662	1850	1850	1850	1850	0
83	20240412	175200	282118662	1850	1850	1850	1850	0
84	20240412	175100	282118662	1850	1850	1850	1850	0
85	20240412	175000	282118662	1850	1850	1850	1850	0
86	20240412	174900	282118662	1850	1850	1850	1850	0
87	20240412	174800	282118662	1850	1850	1850	1850	0
88	20240412	174700	282118662	1850	1850	1850	1850	0
89	20240412	174600	282118662	1850	1850	1850	1850	0
90	20240412	174500	282118662	1850	1850	1850	1850	0
91	20240412	174400	282118662	1850	1850	1850	1850	0
92	20240412	174300	282118662	1850	1850	1850	1850	2376
93	20240412	174200	282118662	1850	1850	1850	1850	0
94	20240412	174100	282118662	1850	1850	1850	1850	0
95	20240412	174000	282118662	1850	1850	1850	1850	0
96	20240412	173900	282118662	1850	1850	1850	1850	0
97	20240412	173800	282118662	1850	1850	1850	1850	0
98	20240412	173700	282118662	1850	1850	1850	1850	0
99	20240412	173600	282118662	1850	1850	1850	1850	0
100	20240412	173500	282118662	1850	1850	1850	1850	0
101	20240412	173400	282118662	1850	1850	1850	1850	0
102	20240412	173300	282118662	1850	1850	1850	1850	0
103	20240412	173200	282118662	1850	1850	1850	1850	0
104	20240412	173100	282118662	1850	1850	1850	1850	0
105	20240412	173000	282118662	1850	1850	1850	1850	0
106	20240412	172900	282118662	1850	1850	1850	1850	0
107	20240412	172800	282118662	1850	1850	1850	1850	0
108	20240412	172700	282118662	1850	1850	1850	1850	0
109	20240412	172600	282118662	1850	1850	1850	1850	0
110	20240412	172500	282118662	1850	1850	1850	1850	0
111	20240412	172400	282118662	1850	1850	1850	1850	0
112	20240412	172300	282118662	1850	1850	1850	1850	0
113	20240412	172200	282118662	1850	1850	1850	1850	0
114	20240412	172100	282118662	1850	1850	1850	1850	0
115	20240412	172000	282118662	1850	1850	1850	1850	0
116	20240412	171900	282118662	1850	1850	1850	1850	0
117	20240412	171800	282118662	1850	1850	1850	1850	0
118	20240412	171700	282118662	1850	1850	1850	1850	0
119	20240412	171600	282118662	1850	1850	1850	1850	0
120	20240412	171500	282118662	1850	1850	1850	1850	0
121	20240412	171400	282118662	1850	1850	1850	1850	0
122	20240412	171300	282118662	1850	1850	1850	1850	2376
123	20240412	171200	282118662	1850	1850	1850	1850	0
124	20240412	171100	282118662	1850	1850	1850	1850	0
125	20240412	171000	282118662	1850	1850	1850	1850	0
126	20240412	170900	282118662	1850	1850	1850	1850	0
127	20240412	170800	282118662	1850	1850	1850	1850	0
128	20240412	170700	282118662	1850	1850	1850	1850	0
129	20240412	170600	282118662	1850	1850	1850	1850	0
130	20240412	170500	282118662	1850	1850	1850	1850	0
131	20240412	170400	282118662	1850	1850	1850	1850	0
132	20240412	170300	282118662	1850	1850	1850	1850	0
133	20240412	170200	282118662	1850	1850	1850	1850	0
134	20240412	170100	282118662	1850	1850	1850	1850	0
135	20240412	170000	282118662	1850	1850	1850	1850	0
136	20240412	165900	282118662	1850	1850	1850	1850	0
137	20240412	165800	282118662	1850	1850	1850	1850	0
138	20240412	165700	282118662	1850	1850	1850	1850	0
139	20240412	165600	282118662	1850	1850	1850	1850	0
140	20240412	165500	282118662	1850	1850	1850	1850	0
141	20240412	165400	282118662	1850	1850	1850	1850	0
142	20240412	165300	282118662	1850	1850	1850	1850	0
143	20240412	165200	282118662	1850	1850	1850	1850	0
144	20240412	165100	282118662	1850	1850	1850	1850	0
145	20240412	165000	282118662	1850	1850	1850	1850	0
146	20240412	164900	282118662	1850	1850	1850	1850	0
147	20240412	164800	282118662	1850	1850	1850	1850	0
148	20240412	164700	282118662	1850	1850	1850	1850	0
149	20240412	164600	282118662	1850	1850	1850	1850	0
150	20240412	164500	282118662	1850	1850	1850	1850	0
151	20240412	164400	282118662	1850	1850	1850	1850	0
152	20240412	164300	282118662	1850	1850	1850	1850	2376
153	20240412	164200	282118662	1850	1850	1850	1850	0
154	20240412	164100	282118662	1850	1850	1850	1850	0
155	20240412	164000	282118662	1850	1850	1850	1850	0
156	20240412	163900	282118662	1850	1850	1850	1850	0
157	20240412	163800	282118662	1850	1850	1850	1850	0
158	20240412	163700	282118662	1850	1850	1850	1850	0
159	20240412	163600	282118662	1850	1850	1850	1850	0
160	20240412	163500	282118662	1850	1850	1850	1850	0
161	20240412	163400	282118662	1850	1850	1850	1850	0
162	20240412	163300	282118662	1850	1850	1850	1850	0
163	20240412	163200	282118662	1850	1850	1850	1850	0
164	20240412	163100	282118662	1850	1850	1850	1850	0
165	20240412	163000	282118662	1850	1850	1850	1850	0
166	20240412	162900	282118662	1850	1850	1850	1850	0
167	20240412	162800	282118662	1850	1850	1850	1850	0
168	20240412	162700	282118662	1850	1850	1850	1850	0
169	20240412	162600	282118662	1850	1850	1850	1850	0
170	20240412	162500	282118662	1850	1850	1850	1850	0
171	20240412	162400	282118662	1850	1850	1850	1850	0
172	20240412	162300	282118662	1850	1850	1850	1850	0
173	20240412	162200	282118662	1850	1850	1850	1850	0
174	20240412	162100	282118662	1850	1850	1850	1850	0
175	20240412	162000	282118662	1850	1850	1850	1850	0
176	20240412	161900	282118662	1850	1850	1850	1850	0
177	20240412	161800	282118662	1850	1850	1850	1850	0
178	20240412	161700	282118662	1850	1850	1850	1850	0
179	20240412	161600	282118662	1850	1850	1850	1850	0
180	20240412	161500	282118662	1850	1850	1850	1850	0
181	20240412	161400	282118662	1850	1850	1850	1850	0
182	20240412	161300	282118662	1850	1850	1850	1850	2376
183	20240412	161200	282118662	1850	1850	1850	1850	0
184	20240412	161100	282118662	1850	1850	1850	1850	0
185	20240412	161000	282118662	1850	1850	1850	1850	0
186	20240412	160900	282118662	1850	1850	1850	1850	0
187	20240412	160800	282118662	1850	1850	1850	1850	0
188	20240412	160700	282118662	1850	1850	1850	1850	0
189	20240412	160600	282118662	1850	1850	1850	1850	0
190	20240412	160500	282118662	1850	1850	1850	1850	0
191	20240412	160400	282118662	1850	1850	1850	1850	0
192	20240412	160300	282118662	1850	1850	1850	1850	0
193	20240412	160200	282118662	1850	1850	1850	1850	0
194	20240412	160100	282118662	1850	1850	1850	1850	0
195	20240412	160000	282118662	1850	1850	1850	1850	0
196	20240412	155900	282118662	1850	1850	1850	1850	0
197	20240412	155800	282118662	1850	1850	1850	1850	0
198	20240412	155700	282118662	1850	1850	1850	1850	0
199	20240412	155600	282118662	1850	1850	1850	1850	0
200	20240412	155500	282118662	1850	1850	1850	1850	0
201	20240412	155400	282118662	1850	1850	1850	1850	0
202	20240412	155300	282118662	1850	1850	1850	1850	0
203	20240412	155200	282118662	1850	1850	1850	1850	0
204	20240412	155100	282118662	1850	1850	1850	1850	0
205	20240412	155000	282118662	1850	1850	1850	1850	0
206	20240412	154900	282118662	1850	1850	1850	1850	0
207	20240412	154800	282118662	1850	1850	1850	1850	0
208	20240412	154700	282118662	1850	1850	1850	1850	0
209	20240412	154600	282118662	1850	1850	1850	1850	0
210	20240412	154500	282118662	1850	1850	1850	1850	0
211	20240412	154400	282118662	1850	1850	1850	1850	0
212	20240412	154300	282118662	1850	1850	1850	1850	2376
213	20240412	154200	282118662	1850	1850	1850	1850	0
214	20240412	154100	282118662	1850	1850	1850	1850	0
215	20240412	154000	282118662	1850	1850	1850	1850	0
216	20240412	153900	282118662	1850	1850	1850	1850	0
217	20240412	153800	282118662	1850	1850	1850	1850	0
218	20240412	153700	282118662	1850	1850	1850	1850	0
219	20240412	153600	282118662	1850	1850	1850	1850	0
220	20240412	153500	282118662	1850	1850	1850	1850	0
221	20240412	153400	282118662	1850	1850	1850	1850	0
222	20240412	153300	282118662	1850	1850	1850	1850	0
223	20240412	153200	282118662	1850	1850	1850	1850	0
224	20240412	153100	282118662	1850	1850	1850	1850	0
225	20240412	153000	282118662	1850	1850	1850	1850	2376
226	20240412	152900	277723062	1851	1851	1851	1851	0
227	20240412	152800	277723062	1851	1851	1851	1851	0
228	20240412	152700	277723062	1851	1851	1851	1851	0
229	20240412	152600	277723062	1851	1851	1851	1851	0
230	20240412	152500	277723062	1851	1851	1851	1851	0
231	20240412	152400	277723062	1851	1851	1851	1851	0
232	20240412	152300	277723062	1851	1851	1851	1851	0
233	20240412	152200	277723062	1851	1851	1851	1851	0
234	20240412	152100	277723062	1851	1851	1851	1851	0
235	20240412	152000	277723062	1851	1851	1851	1851	0
236	20240412	151900	277723062	1851	1850	1851	1850	73
237	20240412	151800	277587999	1850	1850	1850	1850	54
238	20240412	151700	277488099	1850	1850	1850	1850	140
239	20240412	151600	277229099	1850	1850	1850	1850	12
240	20240412	151500	277206899	1851	1851	1851	1851	54
241	20240412	151400	277106945	1840	1840	1840	1840	0
242	20240412	151300	277106945	1840	1850	1850	1840	3480
243	20240412	151200	270703442	1853	1850	1853	1840	3279
244	20240412	151100	264658554	1850	1850	1850	1850	0
245	20240412	151000	264658554	1850	1851	1851	1850	6
246	20240412	150900	264647450	1853	1853	1853	1853	30
247	20240412	150800	264591860	1853	1853	1853	1853	0
248	20240412	150700	264591860	1853	1853	1853	1853	0
249	20240412	150600	264591860	1853	1853	1853	1853	0
250	20240412	150500	264591860	1853	1853	1853	1853	393
251	20240412	150400	263863631	1855	1855	1855	1855	0
252	20240412	150300	263863631	1855	1855	1855	1855	0
253	20240412	150200	263863631	1855	1855	1855	1855	0
254	20240412	150100	263863631	1855	1855	1855	1855	0
255	20240412	150000	263863631	1855	1847	1855	1847	1177
256	20240412	145900	261686476	1847	1847	1847	1847	0
257	20240412	145800	261686476	1847	1847	1847	1847	0
258	20240412	145700	261686476	1847	1847	1847	1847	4
259	20240412	145600	261679088	1847	1847	1847	1847	0
260	20240412	145500	261679088	1847	1847	1847	1847	46
261	20240412	145400	261594126	1840	1840	1840	1840	0
262	20240412	145300	261594126	1840	1840	1840	1840	0
263	20240412	145200	261594126	1840	1840	1840	1840	0
264	20240412	145100	261594126	1840	1840	1840	1840	0
265	20240412	145000	261594126	1840	1840	1840	1840	10
266	20240412	144900	261575726	1843	1843	1843	1843	497
267	20240412	144800	260659755	1846	1846	1846	1846	0
268	20240412	144700	260659755	1846	1846	1846	1846	0
269	20240412	144600	260659755	1846	1846	1846	1846	0
270	20240412	144500	260659755	1846	1840	1846	1840	13122
271	20240412	144400	236509271	1840	1840	1840	1840	3186
272	20240412	144300	230647031	1840	1846	1846	1840	3027
273	20240412	144200	225068178	1847	1847	1847	1847	0
274	20240412	144100	225068178	1847	1847	1847	1847	0
275	20240412	144000	225068178	1847	1847	1847	1847	0
276	20240412	143900	225068178	1847	1847	1847	1847	0
277	20240412	143800	225068178	1847	1847	1847	1847	0
278	20240412	143700	225068178	1847	1847	1847	1847	0
279	20240412	143600	225068178	1847	1847	1847	1847	0
280	20240412	143500	225068178	1847	1847	1847	1847	0
281	20240412	143400	225068178	1847	1847	1847	1847	0
282	20240412	143300	225068178	1847	1847	1847	1847	0
283	20240412	143200	225068178	1847	1847	1847	1847	1
284	20240412	143100	225066331	1847	1847	1847	1847	900
285	20240412	143000	223404031	1848	1848	1848	1848	0
286	20240412	142900	223404031	1848	1848	1848	1848	0
287	20240412	142800	223404031	1848	1848	1848	1848	0
288	20240412	142700	223404031	1848	1848	1848	1848	0
289	20240412	142600	223404031	1848	1848	1848	1848	0
290	20240412	142500	223404031	1848	1848	1848	1848	0
291	20240412	142400	223404031	1848	1848	1848	1848	0
292	20240412	142300	223404031	1848	1848	1848	1848	0
293	20240412	142200	223404031	1848	1848	1848	1848	0
294	20240412	142100	223404031	1848	1848	1848	1848	0
295	20240412	142000	223404031	1848	1846	1848	1846	160
296	20240412	141900	223108357	1845	1845	1845	1845	0
297	20240412	141800	223108357	1845	1845	1845	1845	0
298	20240412	141700	223108357	1845	1845	1845	1845	0
299	20240412	141600	223108357	1845	1845	1845	1845	0
300	20240412	141500	223108357	1845	1845	1845	1845	1
301	20240412	141400	223106512	1846	1846	1846	1846	2
302	20240412	141300	223102820	1848	1848	1848	1848	1000
303	20240412	141200	221254820	1848	1848	1848	1848	0
304	20240412	141100	221254820	1848	1848	1848	1848	0
305	20240412	141000	221254820	1848	1848	1848	1848	150
306	20240412	140900	220977620	1848	1848	1848	1848	0
307	20240412	140800	220977620	1848	1848	1848	1848	0
308	20240412	140700	220977620	1848	1848	1848	1848	0
309	20240412	140600	220977620	1848	1848	1848	1848	0
310	20240412	140500	220977620	1848	1848	1848	1848	0
311	20240412	140400	220977620	1848	1848	1848	1848	0
312	20240412	140300	220977620	1848	1848	1848	1848	0
313	20240412	140200	220977620	1848	1848	1848	1848	0
314	20240412	140100	220977620	1848	1848	1848	1848	0
315	20240412	140000	220977620	1848	1848	1848	1848	0
316	20240412	135900	220977620	1848	1848	1848	1848	0
317	20240412	135800	220977620	1848	1848	1848	1848	0
318	20240412	135700	220977620	1848	1848	1848	1848	0
319	20240412	135600	220977620	1848	1848	1848	1848	11
320	20240412	135500	220957292	1848	1848	1848	1848	0
321	20240412	135400	220957292	1848	1848	1848	1848	118
322	20240412	135300	220739228	1852	1852	1852	1852	0
323	20240412	135200	220739228	1852	1848	1852	1848	2
324	20240412	135100	220735528	1846	1846	1846	1846	7
325	20240412	135000	220722606	1846	1846	1846	1846	0
326	20240412	134900	220722606	1846	1843	1846	1843	14
327	20240412	134800	220696801	1841	1842	1842	1841	1070
328	20240412	134700	218726240	1843	1843	1843	1843	0
329	20240412	134600	218726240	1843	1843	1843	1843	397
330	20240412	134500	217994569	1843	1843	1843	1843	0
331	20240412	134400	217994569	1843	1843	1843	1843	887
332	20240412	134300	216359828	1843	1847	1847	1843	435
333	20240412	134200	215557545	1848	1848	1848	1848	0
334	20240412	134100	215557545	1848	1848	1848	1848	3
335	20240412	134000	215552001	1847	1847	1847	1847	3
336	20240412	133900	215546460	1847	1847	1847	1847	0
337	20240412	133800	215546460	1847	1847	1847	1847	0
338	20240412	133700	215546460	1847	1847	1847	1847	5
339	20240412	133600	215537225	1851	1851	1851	1851	0
340	20240412	133500	215537225	1851	1851	1851	1851	0
341	20240412	133400	215537225	1851	1851	1851	1851	1
342	20240412	133300	215535374	1847	1847	1847	1847	686
343	20240412	133200	214268332	1846	1846	1846	1846	0
344	20240412	133100	214268332	1846	1846	1846	1846	228
345	20240412	133000	213847444	1846	1846	1846	1846	1
346	20240412	132900	213845598	1842	1842	1842	1842	1
347	20240412	132800	213843756	1843	1843	1843	1843	0
348	20240412	132700	213843756	1843	1843	1843	1843	35
349	20240412	132600	213779251	1847	1847	1847	1847	1
350	20240412	132500	213777404	1843	1843	1843	1843	371
351	20240412	132400	213093651	1843	1843	1843	1843	0
352	20240412	132300	213093651	1843	1843	1843	1843	270
353	20240412	132200	212596041	1843	1843	1843	1843	0
354	20240412	132100	212596041	1843	1843	1843	1843	144
355	20240412	132000	212330649	1843	1843	1843	1843	10
356	20240412	131900	212312219	1847	1847	1847	1847	0
357	20240412	131800	212312219	1847	1847	1847	1847	1
358	20240412	131700	212310372	1842	1842	1842	1842	0
359	20240412	131600	212310372	1842	1842	1842	1842	0
360	20240412	131500	212310372	1842	1842	1842	1842	0
361	20240412	131400	212310372	1842	1842	1842	1842	0
362	20240412	131300	212310372	1842	1842	1842	1842	0
363	20240412	131200	212310372	1842	1842	1842	1842	0
364	20240412	131100	212310372	1842	1842	1842	1842	0
365	20240412	131000	212310372	1842	1844	1844	1842	71
366	20240412	130900	212179562	1842	1842	1842	1842	0
367	20240412	130800	212179562	1842	1842	1842	1842	0
368	20240412	130700	212179562	1842	1842	1842	1842	0
369	20240412	130600	212179562	1842	1844	1844	1842	1216
370	20240412	130500	209938843	1845	1847	1847	1845	76
371	20240412	130400	209798517	1852	1852	1852	1852	0
372	20240412	130300	209798517	1852	1852	1852	1852	0
373	20240412	130200	209798517	1852	1852	1852	1852	0
374	20240412	130100	209798517	1852	1852	1852	1852	0
375	20240412	130000	209798517	1852	1852	1852	1852	0
376	20240412	125900	209798517	1852	1852	1852	1852	0
377	20240412	125800	209798517	1852	1852	1852	1852	0
378	20240412	125700	209798517	1852	1852	1852	1852	0
379	20240412	125600	209798517	1852	1852	1852	1852	1
380	20240412	125500	209796665	1843	1843	1843	1843	200
381	20240412	125400	209428065	1852	1852	1852	1852	0
382	20240412	125300	209428065	1852	1852	1852	1852	0
383	20240412	125200	209428065	1852	1852	1852	1852	1
384	20240412	125100	209426213	1847	1847	1847	1847	0
385	20240412	125000	209426213	1847	1847	1847	1847	800
386	20240412	124900	207948613	1847	1847	1847	1847	1109
387	20240412	124800	205900290	1853	1853	1853	1853	5
388	20240412	124700	205891025	1853	1853	1853	1853	0
389	20240412	124600	205891025	1853	1853	1853	1853	1
390	20240412	124500	205889172	1848	1848	1848	1848	500
391	20240412	124400	204965172	1848	1847	1848	1847	110
392	20240412	124300	204761994	1848	1848	1848	1848	0
393	20240412	124200	204761994	1848	1848	1848	1848	0
394	20240412	124100	204761994	1848	1848	1848	1848	0
395	20240412	124000	204761994	1848	1848	1848	1848	0
396	20240412	123900	204761994	1848	1848	1848	1848	0
397	20240412	123800	204761994	1848	1848	1848	1848	0
398	20240412	123700	204761994	1848	1848	1848	1848	1
399	20240412	123600	204760146	1844	1844	1844	1844	0
400	20240412	123500	204760146	1844	1844	1844	1844	109
401	20240412	123400	204559150	1848	1848	1848	1848	0
402	20240412	123300	204559150	1848	1848	1848	1848	1
403	20240412	123200	204557302	1845	1845	1845	1845	0
404	20240412	123100	204557302	1845	1845	1845	1845	0
405	20240412	123000	204557302	1845	1845	1845	1845	0
406	20240412	122900	204557302	1845	1845	1845	1845	0
407	20240412	122800	204557302	1845	1845	1845	1845	210
408	20240412	122700	204169852	1846	1846	1846	1846	0
409	20240412	122600	204169852	1846	1846	1846	1846	0
410	20240412	122500	204169852	1846	1847	1848	1846	129
411	20240412	122400	203931659	1848	1848	1848	1848	0
412	20240412	122300	203931659	1848	1848	1848	1848	5
413	20240412	122200	203922419	1848	1853	1853	1848	501
414	20240412	122100	202996562	1853	1853	1853	1853	20
415	20240412	122000	202959502	1853	1853	1853	1853	1
416	20240412	121900	202957649	1848	1848	1848	1848	450
417	20240412	121800	202126049	1848	1854	1854	1848	940
418	20240412	121700	200386187	1854	1850	1854	1850	96
419	20240412	121600	200208583	1851	1851	1851	1851	11
420	20240412	121500	200188222	1851	1852	1852	1851	9
421	20240412	121400	200171560	1851	1851	1852	1851	112
422	20240412	121300	199964247	1854	1854	1854	1854	0
423	20240412	121200	199964247	1854	1854	1854	1854	0
424	20240412	121100	199964247	1854	1854	1854	1854	3
425	20240412	121000	199958685	1859	1859	1859	1859	0
426	20240412	120900	199958685	1859	1859	1859	1859	0
427	20240412	120800	199958685	1859	1859	1859	1859	0
428	20240412	120700	199958685	1859	1859	1859	1859	0
429	20240412	120600	199958685	1859	1859	1859	1859	0
430	20240412	120500	199958685	1859	1859	1859	1859	0
431	20240412	120400	199958685	1859	1859	1859	1859	0
432	20240412	120300	199958685	1859	1851	1859	1851	32
433	20240412	120200	199899445	1859	1859	1859	1859	0
434	20240412	120100	199899445	1859	1859	1859	1859	0
435	20240412	120000	199899445	1859	1859	1859	1859	1
436	20240412	115900	199897586	1859	1859	1859	1859	0
437	20240412	115800	199897586	1859	1859	1859	1859	0
438	20240412	115700	199897586	1859	1859	1859	1859	1
439	20240412	115600	199895727	1861	1861	1861	1861	1
440	20240412	115500	199893866	1861	1854	1861	1854	1117
441	20240412	115400	197822938	1857	1862	1862	1857	9
442	20240412	115300	197806195	1862	1863	1863	1862	6
443	20240412	115200	197795022	1863	1866	1874	1863	19
444	20240412	115100	197759588	1869	1851	1887	1849	5211
445	20240412	115000	188029784	1854	1854	1854	1854	10
446	20240412	114900	188011244	1865	1865	1865	1865	0
447	20240412	114800	188011244	1865	1865	1865	1865	0
448	20240412	114700	188011244	1865	1855	1867	1855	981
449	20240412	114600	186191467	1855	1855	1855	1855	0
450	20240412	114500	186191467	1855	1855	1855	1855	0
451	20240412	114400	186191467	1855	1857	1868	1855	2408
452	20240412	114300	181724483	1874	1874	1874	1874	0
453	20240412	114200	181724483	1874	1874	1874	1860	638
454	20240412	114100	180535871	1860	1860	1860	1860	7974
455	20240412	114000	165704231	1860	1860	1860	1860	10
456	20240412	113900	165685631	1876	1863	1876	1860	4087
457	20240412	113800	158057448	1864	1870	1870	1864	1337
458	20240412	113700	155558584	1870	1870	1870	1870	0
459	20240412	113600	155558584	1870	1864	1880	1863	3396
460	20240412	113500	149193407	1863	1861	1863	1861	228
461	20240412	113400	148768852	1861	1856	1861	1855	553
462	20240412	113300	147740635	1855	1854	1855	1854	220
463	20240412	113200	147332645	1853	1853	1853	1853	7
464	20240412	113100	147319674	1852	1851	1852	1851	105
465	20240412	113000	147125222	1851	1847	1851	1847	1566
466	20240412	112900	144229762	1847	1847	1847	1847	60
467	20240412	112800	144118942	1847	1847	1847	1847	0
468	20240412	112700	144118942	1847	1847	1847	1847	594
469	20240412	112600	143021824	1847	1847	1847	1847	0
470	20240412	112500	143021824	1847	1847	1847	1847	0
471	20240412	112400	143021824	1847	1847	1847	1847	0
472	20240412	112300	143021824	1847	1847	1847	1847	9
473	20240412	112200	143005201	1847	1847	1847	1847	0
474	20240412	112100	143005201	1847	1847	1847	1847	320
475	20240412	112000	142414161	1847	1847	1847	1847	42
476	20240412	111900	142336587	1847	1847	1847	1847	0
477	20240412	111800	142336587	1847	1847	1847	1847	1
478	20240412	111700	142334740	1845	1845	1845	1845	0
479	20240412	111600	142334740	1845	1845	1845	1845	669
480	20240412	111500	141100435	1845	1845	1845	1845	1000
481	20240412	111400	139255435	1841	1841	1841	1841	0
482	20240412	111300	139255435	1841	1841	1841	1841	0
483	20240412	111200	139255435	1841	1841	1841	1841	200
484	20240412	111100	138887235	1845	1845	1845	1845	0
485	20240412	111000	138887235	1845	1845	1845	1845	0
486	20240412	110900	138887235	1845	1845	1845	1845	0
487	20240412	110800	138887235	1845	1845	1845	1845	400
488	20240412	110700	138149235	1845	1845	1845	1845	0
489	20240412	110600	138149235	1845	1845	1845	1845	0
490	20240412	110500	138149235	1845	1845	1845	1845	0
491	20240412	110400	138149235	1845	1845	1845	1845	49
492	20240412	110300	138058830	1845	1844	1845	1844	1001
493	20240412	110200	136212985	1844	1844	1844	1844	0
494	20240412	110100	136212985	1844	1844	1844	1844	20
495	20240412	110000	136176105	1844	1844	1844	1844	50
496	20240412	105900	136083905	1844	1844	1844	1844	40
497	20240412	105800	136010145	1844	1844	1844	1844	0
498	20240412	105700	136010145	1844	1844	1844	1844	0
499	20240412	105600	136010145	1844	1844	1844	1840	1557
500	20240412	105500	133139621	1844	1840	1844	1840	248
501	20240412	105400	132683297	1841	1841	1841	1841	52
502	20240412	105300	132587565	1844	1844	1844	1844	1
503	20240412	105200	132585721	1841	1841	1841	1841	0
504	20240412	105100	132585721	1841	1841	1841	1841	607
505	20240412	105000	131468234	1841	1841	1841	1841	0
506	20240412	104900	131468234	1841	1841	1841	1841	1569
507	20240412	104800	128579705	1840	1840	1840	1840	0
508	20240412	104700	128579705	1840	1840	1840	1840	1055
509	20240412	104600	126638505	1840	1840	1840	1840	1108
510	20240412	104500	124599785	1840	1841	1841	1840	277
511	20240412	104400	124089855	1840	1840	1840	1840	1111
512	20240412	104300	122045615	1840	1840	1840	1840	5987
513	20240412	104200	111029535	1837	1839	1839	1837	2955
514	20240412	104100	105600938	1839	1839	1839	1839	0
515	20240412	104000	105600938	1839	1838	1839	1838	66
516	20240412	103900	105479565	1837	1837	1837	1837	1
517	20240412	103800	105477728	1837	1837	1837	1837	0
518	20240412	103700	105477728	1837	1837	1837	1837	14
519	20240412	103600	105452010	1837	1837	1837	1837	0
520	20240412	103500	105452010	1837	1837	1837	1837	0
521	20240412	103400	105452010	1837	1837	1837	1837	0
522	20240412	103300	105452010	1837	1835	1837	1835	6
523	20240412	103200	105440990	1837	1837	1837	1837	72
524	20240412	103100	105308726	1837	1837	1837	1837	0
525	20240412	103000	105308726	1837	1837	1837	1837	0
526	20240412	102900	105308726	1837	1837	1837	1837	0
527	20240412	102800	105308726	1837	1837	1837	1837	0
528	20240412	102700	105308726	1837	1836	1837	1836	550
529	20240412	102600	104298876	1836	1836	1836	1836	5000
530	20240412	102500	95118876	1836	1836	1836	1836	0
531	20240412	102400	95118876	1836	1836	1836	1836	0
532	20240412	102300	95118876	1836	1836	1836	1832	96
533	20240412	102200	94942944	1836	1836	1836	1836	0
534	20240412	102100	94942944	1836	1836	1836	1836	21
535	20240412	102000	94904388	1835	1839	1839	1835	3049
536	20240412	101900	89297613	1839	1837	1839	1837	464
537	20240412	101800	88445175	1837	1835	1837	1835	102
538	20240412	101700	88257965	1835	1835	1835	1835	133
539	20240412	101600	88013910	1835	1835	1835	1835	11
540	20240412	101500	87993725	1833	1833	1833	1833	0
541	20240412	101400	87993725	1833	1833	1833	1833	567
542	20240412	101300	86954414	1831	1831	1831	1831	4392
543	20240412	101200	78912662	1833	1833	1833	1833	0
544	20240412	101100	78912662	1833	1833	1833	1833	0
545	20240412	101000	78912662	1833	1833	1833	1833	166
546	20240412	100900	78608384	1833	1832	1833	1832	40
547	20240412	100800	78535090	1831	1831	1831	1831	0
548	20240412	100700	78535090	1831	1831	1831	1831	0
549	20240412	100600	78535090	1831	1831	1831	1831	800
550	20240412	100500	77070290	1831	1831	1831	1831	323
551	20240412	100400	76478877	1831	1828	1831	1828	1921
552	20240412	100300	72965945	1827	1826	1827	1826	905
553	20240412	100200	71312512	1825	1825	1825	1825	2
554	20240412	100100	71308862	1825	1822	1825	1822	2092
555	20240412	100000	67496857	1822	1822	1822	1822	2
556	20240412	095900	67493213	1820	1820	1820	1820	0
557	20240412	095800	67493213	1820	1820	1820	1820	275
558	20240412	095700	66992713	1822	1822	1822	1822	0
559	20240412	095600	66992713	1822	1822	1822	1821	3091
560	20240412	095500	61360996	1822	1822	1822	1822	0
561	20240412	095400	61360996	1822	1822	1822	1822	27
562	20240412	095300	61311802	1822	1822	1822	1822	88
563	20240412	095200	61151466	1821	1821	1821	1821	1
564	20240412	095100	61149645	1822	1822	1822	1822	441
565	20240412	095000	60346143	1822	1822	1822	1822	1
566	20240412	094900	60344321	1814	1814	1814	1814	0
567	20240412	094800	60344321	1814	1814	1814	1814	0
568	20240412	094700	60344321	1814	1814	1814	1814	0
569	20240412	094600	60344321	1814	1814	1814	1814	0
570	20240412	094500	60344321	1814	1814	1814	1814	3
571	20240412	094400	60338879	1823	1823	1823	1823	13
572	20240412	094300	60315180	1823	1823	1823	1823	273
573	20240412	094200	59817501	1823	1823	1823	1823	55
574	20240412	094100	59717236	1824	1813	1824	1810	18447
575	20240412	094000	26163005	1810	1810	1810	1810	10
576	20240412	093900	26144905	1810	1809	1810	1809	424
577	20240412	093800	25377840	1809	1809	1809	1809	0
578	20240412	093700	25377840	1809	1809	1809	1809	0
579	20240412	093600	25377840	1809	1809	1809	1809	462
580	20240412	093500	24542082	1809	1809	1809	1809	0
581	20240412	093400	24542082	1809	1812	1812	1809	2126
582	20240412	093300	20690100	1812	1812	1812	1812	749
583	20240412	093200	19332912	1812	1812	1812	1812	0
584	20240412	093100	19332912	1812	1812	1812	1812	260
585	20240412	093000	18861792	1811	1811	1811	1811	0
586	20240412	092900	18861792	1811	1811	1811	1811	252
587	20240412	092800	18405420	1812	1812	1812	1812	0
588	20240412	092700	18405420	1812	1812	1812	1812	0
589	20240412	092600	18405420	1812	1812	1812	1812	0
590	20240412	092500	18405420	1812	1812	1812	1812	0
591	20240412	092400	18405420	1812	1812	1812	1812	0
592	20240412	092300	18405420	1812	1812	1812	1812	0
593	20240412	092200	18405420	1812	1812	1812	1812	8
594	20240412	092100	18390924	1812	1808	1812	1806	306
595	20240412	092000	17838279	1812	1810	1812	1809	3
596	20240412	091900	17832848	1812	1812	1812	1811	15
597	20240412	091800	17805669	1813	1813	1813	1813	100
598	20240412	091700	17624369	1813	1813	1813	1813	0
599	20240412	091600	17624369	1813	1813	1813	1813	0
600	20240412	091500	17624369	1813	1806	1813	1806	2
601	20240412	091400	17620750	1813	1813	1813	1813	1
602	20240412	091300	17618937	1813	1806	1813	1806	2
603	20240412	091200	17615318	1806	1806	1806	1806	2
604	20240412	091100	17611706	1805	1805	1813	1805	979
605	20240412	091000	15836795	1810	1803	1810	1803	4
606	20240412	090900	15829562	1803	1803	1803	1803	0
607	20240412	090800	15829562	1803	1804	1804	1803	302
608	20240412	090700	15284855	1804	1804	1804	1804	0
609	20240412	090600	15284855	1804	1804	1804	1802	1850
610	20240412	090500	11950300	1804	1805	1816	1804	2735
611	20240412	090400	7002449	1816	1816	1816	1816	0
612	20240412	090300	7002449	1816	1805	1816	1805	2
613	20240412	090200	6998828	1806	1810	1810	1806	1060
614	20240412	090100	5080468	1806	1811	1811	1806	2462
615	20240412	090000	624815	1812	1811	1812	1811	345