KissMeData/037330/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	191200	123880691	1880	1880	1880	1880	3203
3	20240415	191100	123880691	1880	1880	1880	1880	0
4	20240415	191000	123880691	1880	1880	1880	1880	0
5	20240415	190900	123880691	1880	1880	1880	1880	0
6	20240415	190800	123880691	1880	1880	1880	1880	0
7	20240415	190700	123880691	1880	1880	1880	1880	0
8	20240415	190600	123880691	1880	1880	1880	1880	0
9	20240415	190500	123880691	1880	1880	1880	1880	0
10	20240415	190400	123880691	1880	1880	1880	1880	0
11	20240415	190300	123880691	1880	1880	1880	1880	0
12	20240415	190200	123880691	1880	1880	1880	1880	0
13	20240415	190100	123880691	1880	1880	1880	1880	0
14	20240415	190000	123880691	1880	1880	1880	1880	0
15	20240415	185900	123880691	1880	1880	1880	1880	0
16	20240415	185800	123880691	1880	1880	1880	1880	0
17	20240415	185700	123880691	1880	1880	1880	1880	0
18	20240415	185600	123880691	1880	1880	1880	1880	0
19	20240415	185500	123880691	1880	1880	1880	1880	0
20	20240415	185400	123880691	1880	1880	1880	1880	0
21	20240415	185300	123880691	1880	1880	1880	1880	0
22	20240415	185200	123880691	1880	1880	1880	1880	0
23	20240415	185100	123880691	1880	1880	1880	1880	0
24	20240415	185000	123880691	1880	1880	1880	1880	0
25	20240415	184900	123880691	1880	1880	1880	1880	0
26	20240415	184800	123880691	1880	1880	1880	1880	0
27	20240415	184700	123880691	1880	1880	1880	1880	0
28	20240415	184600	123880691	1880	1880	1880	1880	0
29	20240415	184500	123880691	1880	1880	1880	1880	0
30	20240415	184400	123880691	1880	1880	1880	1880	0
31	20240415	184300	123880691	1880	1880	1880	1880	0
32	20240415	184200	123880691	1880	1880	1880	1880	3203
33	20240415	184100	123880691	1880	1880	1880	1880	0
34	20240415	184000	123880691	1880	1880	1880	1880	0
35	20240415	183900	123880691	1880	1880	1880	1880	0
36	20240415	183800	123880691	1880	1880	1880	1880	0
37	20240415	183700	123880691	1880	1880	1880	1880	0
38	20240415	183600	123880691	1880	1880	1880	1880	0
39	20240415	183500	123880691	1880	1880	1880	1880	0
40	20240415	183400	123880691	1880	1880	1880	1880	0
41	20240415	183300	123880691	1880	1880	1880	1880	0
42	20240415	183200	123880691	1880	1880	1880	1880	0
43	20240415	183100	123880691	1880	1880	1880	1880	0
44	20240415	183000	123880691	1880	1880	1880	1880	0
45	20240415	182900	123880691	1880	1880	1880	1880	0
46	20240415	182800	123880691	1880	1880	1880	1880	0
47	20240415	182700	123880691	1880	1880	1880	1880	0
48	20240415	182600	123880691	1880	1880	1880	1880	0
49	20240415	182500	123880691	1880	1880	1880	1880	0
50	20240415	182400	123880691	1880	1880	1880	1880	0
51	20240415	182300	123880691	1880	1880	1880	1880	0
52	20240415	182200	123880691	1880	1880	1880	1880	0
53	20240415	182100	123880691	1880	1880	1880	1880	0
54	20240415	182000	123880691	1880	1880	1880	1880	0
55	20240415	181900	123880691	1880	1880	1880	1880	0
56	20240415	181800	123880691	1880	1880	1880	1880	0
57	20240415	181700	123880691	1880	1880	1880	1880	0
58	20240415	181600	123880691	1880	1880	1880	1880	0
59	20240415	181500	123880691	1880	1880	1880	1880	0
60	20240415	181400	123880691	1880	1880	1880	1880	0
61	20240415	181300	123880691	1880	1880	1880	1880	0
62	20240415	181200	123880691	1880	1880	1880	1880	3203
63	20240415	181100	123880691	1880	1880	1880	1880	0
64	20240415	181000	123880691	1880	1880	1880	1880	0
65	20240415	180900	123880691	1880	1880	1880	1880	0
66	20240415	180800	123880691	1880	1880	1880	1880	0
67	20240415	180700	123880691	1880	1880	1880	1880	0
68	20240415	180600	123880691	1880	1880	1880	1880	0
69	20240415	180500	123880691	1880	1880	1880	1880	0
70	20240415	180400	123880691	1880	1880	1880	1880	0
71	20240415	180300	123880691	1880	1880	1880	1880	0
72	20240415	180200	123880691	1880	1880	1880	1880	0
73	20240415	180100	123880691	1880	1880	1880	1880	0
74	20240415	180000	123880691	1880	1880	1880	1880	0
75	20240415	175900	123880691	1880	1880	1880	1880	0
76	20240415	175800	123880691	1880	1880	1880	1880	0
77	20240415	175700	123880691	1880	1880	1880	1880	0
78	20240415	175600	123880691	1880	1880	1880	1880	0
79	20240415	175500	123880691	1880	1880	1880	1880	0
80	20240415	175400	123880691	1880	1880	1880	1880	0
81	20240415	175300	123880691	1880	1880	1880	1880	0
82	20240415	175200	123880691	1880	1880	1880	1880	0
83	20240415	175100	123880691	1880	1880	1880	1880	0
84	20240415	175000	123880691	1880	1880	1880	1880	0
85	20240415	174900	123880691	1880	1880	1880	1880	0
86	20240415	174800	123880691	1880	1880	1880	1880	0
87	20240415	174700	123880691	1880	1880	1880	1880	0
88	20240415	174600	123880691	1880	1880	1880	1880	0
89	20240415	174500	123880691	1880	1880	1880	1880	0
90	20240415	174400	123880691	1880	1880	1880	1880	0
91	20240415	174300	123880691	1880	1880	1880	1880	0
92	20240415	174200	123880691	1880	1880	1880	1880	3203
93	20240415	174100	123880691	1880	1880	1880	1880	0
94	20240415	174000	123880691	1880	1880	1880	1880	0
95	20240415	173900	123880691	1880	1880	1880	1880	0
96	20240415	173800	123880691	1880	1880	1880	1880	0
97	20240415	173700	123880691	1880	1880	1880	1880	0
98	20240415	173600	123880691	1880	1880	1880	1880	0
99	20240415	173500	123880691	1880	1880	1880	1880	0
100	20240415	173400	123880691	1880	1880	1880	1880	0
101	20240415	173300	123880691	1880	1880	1880	1880	0
102	20240415	173200	123880691	1880	1880	1880	1880	0
103	20240415	173100	123880691	1880	1880	1880	1880	0
104	20240415	173000	123880691	1880	1880	1880	1880	0
105	20240415	172900	123880691	1880	1880	1880	1880	0
106	20240415	172800	123880691	1880	1880	1880	1880	0
107	20240415	172700	123880691	1880	1880	1880	1880	0
108	20240415	172600	123880691	1880	1880	1880	1880	0
109	20240415	172500	123880691	1880	1880	1880	1880	0
110	20240415	172400	123880691	1880	1880	1880	1880	0
111	20240415	172300	123880691	1880	1880	1880	1880	0
112	20240415	172200	123880691	1880	1880	1880	1880	0
113	20240415	172100	123880691	1880	1880	1880	1880	0
114	20240415	172000	123880691	1880	1880	1880	1880	0
115	20240415	171900	123880691	1880	1880	1880	1880	0
116	20240415	171800	123880691	1880	1880	1880	1880	0
117	20240415	171700	123880691	1880	1880	1880	1880	0
118	20240415	171600	123880691	1880	1880	1880	1880	0
119	20240415	171500	123880691	1880	1880	1880	1880	0
120	20240415	171400	123880691	1880	1880	1880	1880	0
121	20240415	171300	123880691	1880	1880	1880	1880	0
122	20240415	171200	123880691	1880	1880	1880	1880	3203
123	20240415	171100	123880691	1880	1880	1880	1880	0
124	20240415	171000	123880691	1880	1880	1880	1880	0
125	20240415	170900	123880691	1880	1880	1880	1880	0
126	20240415	170800	123880691	1880	1880	1880	1880	0
127	20240415	170700	123880691	1880	1880	1880	1880	0
128	20240415	170600	123880691	1880	1880	1880	1880	0
129	20240415	170500	123880691	1880	1880	1880	1880	0
130	20240415	170400	123880691	1880	1880	1880	1880	0
131	20240415	170300	123880691	1880	1880	1880	1880	0
132	20240415	170200	123880691	1880	1880	1880	1880	0
133	20240415	170100	123880691	1880	1880	1880	1880	0
134	20240415	170000	123880691	1880	1880	1880	1880	0
135	20240415	165900	123880691	1880	1880	1880	1880	0
136	20240415	165800	123880691	1880	1880	1880	1880	0
137	20240415	165700	123880691	1880	1880	1880	1880	0
138	20240415	165600	123880691	1880	1880	1880	1880	0
139	20240415	165500	123880691	1880	1880	1880	1880	0
140	20240415	165400	123880691	1880	1880	1880	1880	0
141	20240415	165300	123880691	1880	1880	1880	1880	0
142	20240415	165200	123880691	1880	1880	1880	1880	0
143	20240415	165100	123880691	1880	1880	1880	1880	0
144	20240415	165000	123880691	1880	1880	1880	1880	0
145	20240415	164900	123880691	1880	1880	1880	1880	0
146	20240415	164800	123880691	1880	1880	1880	1880	0
147	20240415	164700	123880691	1880	1880	1880	1880	0
148	20240415	164600	123880691	1880	1880	1880	1880	0
149	20240415	164500	123880691	1880	1880	1880	1880	0
150	20240415	164400	123880691	1880	1880	1880	1880	0
151	20240415	164300	123880691	1880	1880	1880	1880	0
152	20240415	164200	123880691	1880	1880	1880	1880	3203
153	20240415	164100	123880691	1880	1880	1880	1880	0
154	20240415	164000	123880691	1880	1880	1880	1880	0
155	20240415	163900	123880691	1880	1880	1880	1880	0
156	20240415	163800	123880691	1880	1880	1880	1880	0
157	20240415	163700	123880691	1880	1880	1880	1880	0
158	20240415	163600	123880691	1880	1880	1880	1880	0
159	20240415	163500	123880691	1880	1880	1880	1880	0
160	20240415	163400	123880691	1880	1880	1880	1880	0
161	20240415	163300	123880691	1880	1880	1880	1880	0
162	20240415	163200	123880691	1880	1880	1880	1880	0
163	20240415	163100	123880691	1880	1880	1880	1880	0
164	20240415	163000	123880691	1880	1880	1880	1880	0
165	20240415	162900	123880691	1880	1880	1880	1880	0
166	20240415	162800	123880691	1880	1880	1880	1880	0
167	20240415	162700	123880691	1880	1880	1880	1880	0
168	20240415	162600	123880691	1880	1880	1880	1880	0
169	20240415	162500	123880691	1880	1880	1880	1880	0
170	20240415	162400	123880691	1880	1880	1880	1880	0
171	20240415	162300	123880691	1880	1880	1880	1880	0
172	20240415	162200	123880691	1880	1880	1880	1880	0
173	20240415	162100	123880691	1880	1880	1880	1880	0
174	20240415	162000	123880691	1880	1880	1880	1880	0
175	20240415	161900	123880691	1880	1880	1880	1880	0
176	20240415	161800	123880691	1880	1880	1880	1880	0
177	20240415	161700	123880691	1880	1880	1880	1880	0
178	20240415	161600	123880691	1880	1880	1880	1880	0
179	20240415	161500	123880691	1880	1880	1880	1880	0
180	20240415	161400	123880691	1880	1880	1880	1880	0
181	20240415	161300	123880691	1880	1880	1880	1880	0
182	20240415	161200	123880691	1880	1880	1880	1880	3203
183	20240415	161100	123880691	1880	1880	1880	1880	0
184	20240415	161000	123880691	1880	1880	1880	1880	0
185	20240415	160900	123880691	1880	1880	1880	1880	0
186	20240415	160800	123880691	1880	1880	1880	1880	0
187	20240415	160700	123880691	1880	1880	1880	1880	0
188	20240415	160600	123880691	1880	1880	1880	1880	0
189	20240415	160500	123880691	1880	1880	1880	1880	0
190	20240415	160400	123880691	1880	1880	1880	1880	0
191	20240415	160300	123880691	1880	1880	1880	1880	0
192	20240415	160200	123880691	1880	1880	1880	1880	0
193	20240415	160100	123880691	1880	1880	1880	1880	0
194	20240415	160000	123880691	1880	1880	1880	1880	0
195	20240415	155900	123880691	1880	1880	1880	1880	0
196	20240415	155800	123880691	1880	1880	1880	1880	0
197	20240415	155700	123880691	1880	1880	1880	1880	0
198	20240415	155600	123880691	1880	1880	1880	1880	0
199	20240415	155500	123880691	1880	1880	1880	1880	0
200	20240415	155400	123880691	1880	1880	1880	1880	0
201	20240415	155300	123880691	1880	1880	1880	1880	0
202	20240415	155200	123880691	1880	1880	1880	1880	0
203	20240415	155100	123880691	1880	1880	1880	1880	0
204	20240415	155000	123880691	1880	1880	1880	1880	0
205	20240415	154900	123880691	1880	1880	1880	1880	0
206	20240415	154800	123880691	1880	1880	1880	1880	0
207	20240415	154700	123880691	1880	1880	1880	1880	0
208	20240415	154600	123880691	1880	1880	1880	1880	0
209	20240415	154500	123880691	1880	1880	1880	1880	0
210	20240415	154400	123880691	1880	1880	1880	1880	0
211	20240415	154300	123880691	1880	1880	1880	1880	0
212	20240415	154200	123880691	1880	1880	1880	1880	3203
213	20240415	154100	123880691	1880	1880	1880	1880	0
214	20240415	154000	123880691	1880	1880	1880	1880	0
215	20240415	153900	123880691	1880	1880	1880	1880	0
216	20240415	153800	123880691	1880	1880	1880	1880	0
217	20240415	153700	123880691	1880	1880	1880	1880	0
218	20240415	153600	123880691	1880	1880	1880	1880	0
219	20240415	153500	123880691	1880	1880	1880	1880	0
220	20240415	153400	123880691	1880	1880	1880	1880	0
221	20240415	153300	123880691	1880	1880	1880	1880	0
222	20240415	153200	123880691	1880	1880	1880	1880	0
223	20240415	153100	123880691	1880	1880	1880	1880	0
224	20240415	153000	123880691	1880	1880	1880	1880	3203
225	20240415	152900	117859051	1873	1873	1873	1873	0
226	20240415	152800	117859051	1873	1873	1873	1873	0
227	20240415	152700	117859051	1873	1873	1873	1873	0
228	20240415	152600	117859051	1873	1873	1873	1873	0
229	20240415	152500	117859051	1873	1873	1873	1873	0
230	20240415	152400	117859051	1873	1873	1873	1873	0
231	20240415	152300	117859051	1873	1873	1873	1873	0
232	20240415	152200	117859051	1873	1873	1873	1873	0
233	20240415	152100	117859051	1873	1873	1873	1873	0
234	20240415	152000	117859051	1873	1873	1873	1873	0
235	20240415	151900	117859051	1873	1872	1873	1872	87
236	20240415	151800	117696120	1873	1873	1873	1873	0
237	20240415	151700	117696120	1873	1870	1873	1870	3170
238	20240415	151600	111759951	1871	1870	1871	1870	40
239	20240415	151500	111685120	1871	1871	1871	1871	1
240	20240415	151400	111683249	1870	1870	1870	1870	54
241	20240415	151300	111582269	1870	1870	1870	1870	19
242	20240415	151200	111546739	1870	1870	1870	1870	352
243	20240415	151100	110888499	1870	1870	1870	1870	56
244	20240415	151000	110783779	1860	1860	1860	1860	54
245	20240415	150900	110683339	1870	1870	1870	1870	50
246	20240415	150800	110589839	1870	1870	1870	1870	0
247	20240415	150700	110589839	1870	1870	1870	1870	0
248	20240415	150600	110589839	1870	1870	1870	1870	0
249	20240415	150500	110589839	1870	1870	1870	1870	0
250	20240415	150400	110589839	1870	1870	1870	1870	1
251	20240415	150300	110587969	1859	1868	1868	1859	228
252	20240415	150200	110163965	1870	1870	1870	1870	0
253	20240415	150100	110163965	1870	1869	1870	1869	10
254	20240415	150000	110145273	1868	1868	1868	1868	520
255	20240415	145900	109173913	1869	1858	1869	1858	2
256	20240415	145800	109170186	1869	1869	1869	1869	1
257	20240415	145700	109168317	1858	1858	1858	1858	0
258	20240415	145600	109168317	1858	1858	1858	1858	1
259	20240415	145500	109166459	1870	1870	1870	1870	0
260	20240415	145400	109166459	1870	1870	1870	1870	0
261	20240415	145300	109166459	1870	1870	1870	1870	1
262	20240415	145200	109164589	1869	1860	1870	1860	4536
263	20240415	145100	100727349	1860	1860	1860	1860	500
264	20240415	145000	99797349	1860	1860	1860	1860	20
265	20240415	144900	99760149	1871	1871	1871	1871	248
266	20240415	144800	99296141	1871	1871	1871	1871	0
267	20240415	144700	99296141	1871	1871	1871	1871	0
268	20240415	144600	99296141	1871	1871	1871	1871	654
269	20240415	144500	98072507	1871	1871	1871	1871	1
270	20240415	144400	98070636	1871	1871	1871	1871	0
271	20240415	144300	98070636	1871	1871	1871	1871	0
272	20240415	144200	98070636	1871	1871	1871	1871	1
273	20240415	144100	98068765	1871	1869	1871	1869	510
274	20240415	144000	97115573	1869	1869	1869	1869	14
275	20240415	143900	97089407	1871	1871	1871	1871	0
276	20240415	143800	97089407	1871	1871	1871	1870	99
277	20240415	143700	96904259	1871	1871	1871	1871	0
278	20240415	143600	96904259	1871	1871	1871	1871	10
279	20240415	143500	96885549	1873	1873	1873	1873	0
280	20240415	143400	96885549	1873	1873	1873	1873	0
281	20240415	143300	96885549	1873	1873	1873	1873	0
282	20240415	143200	96885549	1873	1873	1873	1873	0
283	20240415	143100	96885549	1873	1873	1873	1873	0
284	20240415	143000	96885549	1873	1859	1873	1858	11
285	20240415	142900	96865091	1875	1875	1875	1875	0
286	20240415	142800	96865091	1875	1875	1875	1875	0
287	20240415	142700	96865091	1875	1875	1875	1875	0
288	20240415	142600	96865091	1875	1870	1875	1870	8
289	20240415	142500	96850126	1870	1874	1875	1870	1612
290	20240415	142400	93827742	1875	1873	1875	1873	403
291	20240415	142300	93072397	1873	1868	1873	1868	123
292	20240415	142200	92842569	1858	1861	1867	1858	530
293	20240415	142100	91855225	1861	1861	1861	1861	0
294	20240415	142000	91855225	1861	1861	1861	1861	0
295	20240415	141900	91855225	1861	1861	1861	1861	0
296	20240415	141800	91855225	1861	1861	1861	1861	0
297	20240415	141700	91855225	1861	1860	1861	1860	458
298	20240415	141600	91002913	1861	1861	1861	1861	0
299	20240415	141500	91002913	1861	1861	1861	1861	0
300	20240415	141400	91002913	1861	1860	1861	1860	31
301	20240415	141300	90945252	1860	1860	1860	1860	0
302	20240415	141200	90945252	1860	1860	1860	1860	0
303	20240415	141100	90945252	1860	1860	1860	1860	0
304	20240415	141000	90945252	1860	1860	1860	1860	0
305	20240415	140900	90945252	1860	1858	1860	1858	171
306	20240415	140800	90627225	1857	1857	1857	1857	0
307	20240415	140700	90627225	1857	1857	1857	1857	0
308	20240415	140600	90627225	1857	1857	1857	1857	450
309	20240415	140500	89791575	1857	1857	1857	1857	0
310	20240415	140400	89791575	1857	1857	1857	1857	0
311	20240415	140300	89791575	1857	1857	1857	1857	2680
312	20240415	140200	84814815	1857	1857	1857	1857	354
313	20240415	140100	84157437	1857	1857	1857	1857	62
314	20240415	140000	84042303	1857	1857	1857	1857	2
315	20240415	135900	84038589	1858	1858	1858	1858	0
316	20240415	135800	84038589	1858	1858	1858	1858	0
317	20240415	135700	84038589	1858	1858	1858	1858	0
318	20240415	135600	84038589	1858	1858	1858	1858	0
319	20240415	135500	84038589	1858	1858	1858	1858	60
320	20240415	135400	83927109	1859	1859	1859	1859	0
321	20240415	135300	83927109	1859	1859	1859	1859	0
322	20240415	135200	83927109	1859	1859	1859	1859	0
323	20240415	135100	83927109	1859	1859	1859	1859	0
324	20240415	135000	83927109	1859	1859	1859	1859	0
325	20240415	134900	83927109	1859	1859	1859	1859	0
326	20240415	134800	83927109	1859	1858	1859	1858	755
327	20240415	134700	82523574	1852	1852	1852	1852	0
328	20240415	134600	82523574	1852	1853	1853	1852	301
329	20240415	134500	81966121	1859	1859	1859	1859	0
330	20240415	134400	81966121	1859	1858	1859	1858	150
331	20240415	134300	81687281	1861	1861	1861	1861	0
332	20240415	134200	81687281	1861	1861	1861	1861	0
333	20240415	134100	81687281	1861	1861	1861	1861	0
334	20240415	134000	81687281	1861	1860	1861	1860	15
335	20240415	133900	81659376	1853	1860	1861	1853	302
336	20240415	133800	81097400	1861	1860	1861	1860	21
337	20240415	133700	81058339	1860	1860	1860	1860	0
338	20240415	133600	81058339	1860	1860	1860	1860	215
339	20240415	133500	80658439	1860	1860	1860	1860	0
340	20240415	133400	80658439	1860	1858	1860	1858	25
341	20240415	133300	80611981	1858	1858	1858	1858	0
342	20240415	133200	80611981	1858	1858	1858	1858	0
343	20240415	133100	80611981	1858	1858	1858	1858	0
344	20240415	133000	80611981	1858	1858	1858	1858	0
345	20240415	132900	80611981	1858	1858	1858	1858	0
346	20240415	132800	80611981	1858	1858	1858	1858	0
347	20240415	132700	80611981	1858	1858	1858	1858	96
348	20240415	132600	80433613	1851	1851	1851	1851	356
349	20240415	132500	79774657	1851	1851	1851	1851	0
350	20240415	132400	79774657	1851	1851	1851	1851	13
351	20240415	132300	79750594	1852	1860	1860	1852	11
352	20240415	132200	79730214	1852	1854	1854	1852	304
353	20240415	132100	79167174	1865	1865	1865	1865	0
354	20240415	132000	79167174	1865	1865	1865	1865	0
355	20240415	131900	79167174	1865	1865	1865	1865	0
356	20240415	131800	79167174	1865	1865	1865	1865	0
357	20240415	131700	79167174	1865	1865	1865	1865	0
358	20240415	131600	79167174	1865	1865	1865	1865	300
359	20240415	131500	78607674	1867	1867	1867	1867	0
360	20240415	131400	78607674	1867	1867	1867	1867	0
361	20240415	131300	78607674	1867	1867	1867	1867	0
362	20240415	131200	78607674	1867	1864	1867	1864	22
363	20240415	131100	78566639	1864	1862	1865	1850	1037
364	20240415	131000	76632769	1865	1865	1865	1865	0
365	20240415	130900	76632769	1865	1865	1865	1865	0
366	20240415	130800	76632769	1865	1865	1865	1865	400
367	20240415	130700	75886769	1867	1867	1867	1867	0
368	20240415	130600	75886769	1867	1867	1867	1867	0
369	20240415	130500	75886769	1867	1867	1867	1867	0
370	20240415	130400	75886769	1867	1867	1867	1867	0
371	20240415	130300	75886769	1867	1867	1867	1867	0
372	20240415	130200	75886769	1867	1867	1867	1867	0
373	20240415	130100	75886769	1867	1858	1867	1858	520
374	20240415	130000	74920230	1858	1858	1858	1858	0
375	20240415	125900	74920230	1858	1858	1858	1858	150
376	20240415	125800	74641530	1858	1857	1858	1857	28
377	20240415	125700	74589528	1858	1858	1858	1858	0
378	20240415	125600	74589528	1858	1850	1858	1850	107
379	20240415	125500	74391537	1850	1850	1850	1850	0
380	20240415	125400	74391537	1850	1850	1850	1850	0
381	20240415	125300	74391537	1850	1852	1852	1850	3000
382	20240415	125200	68840661	1867	1850	1867	1850	1531
383	20240415	125100	66002530	1850	1850	1850	1850	0
384	20240415	125000	66002530	1850	1850	1850	1850	55
385	20240415	124900	65900780	1850	1850	1850	1850	0
386	20240415	124800	65900780	1850	1850	1850	1850	200
387	20240415	124700	65530780	1852	1852	1852	1852	0
388	20240415	124600	65530780	1852	1849	1853	1849	1059
389	20240415	124500	63571041	1849	1849	1849	1849	220
390	20240415	124400	63164261	1850	1844	1850	1844	311
391	20240415	124300	62590382	1844	1844	1844	1844	0
392	20240415	124200	62590382	1844	1844	1844	1844	0
393	20240415	124100	62590382	1844	1844	1844	1844	0
394	20240415	124000	62590382	1844	1844	1844	1844	0
395	20240415	123900	62590382	1844	1844	1844	1844	0
396	20240415	123800	62590382	1844	1844	1844	1844	5
397	20240415	123700	62581162	1839	1839	1839	1839	0
398	20240415	123600	62581162	1839	1839	1839	1839	0
399	20240415	123500	62581162	1839	1834	1839	1834	5826
400	20240415	123400	51888082	1834	1834	1834	1834	0
401	20240415	123300	51888082	1834	1834	1834	1834	0
402	20240415	123200	51888082	1834	1834	1834	1834	0
403	20240415	123100	51888082	1834	1834	1834	1834	0
404	20240415	123000	51888082	1834	1834	1834	1834	0
405	20240415	122900	51888082	1834	1834	1834	1834	136
406	20240415	122800	51638658	1834	1834	1834	1834	0
407	20240415	122700	51638658	1834	1834	1834	1834	1
408	20240415	122600	51636824	1833	1833	1833	1833	0
409	20240415	122500	51636824	1833	1833	1833	1833	0
410	20240415	122400	51636824	1833	1833	1833	1833	0
411	20240415	122300	51636824	1833	1833	1833	1833	0
412	20240415	122200	51636824	1833	1833	1833	1833	0
413	20240415	122100	51636824	1833	1833	1833	1833	0
414	20240415	122000	51636824	1833	1833	1833	1833	0
415	20240415	121900	51636824	1833	1833	1833	1833	0
416	20240415	121800	51636824	1833	1833	1833	1833	0
417	20240415	121700	51636824	1833	1833	1833	1833	164
418	20240415	121600	51336212	1832	1832	1832	1832	0
419	20240415	121500	51336212	1832	1832	1832	1832	0
420	20240415	121400	51336212	1832	1832	1832	1832	0
421	20240415	121300	51336212	1832	1832	1832	1832	0
422	20240415	121200	51336212	1832	1832	1832	1832	0
423	20240415	121100	51336212	1832	1832	1832	1832	213
424	20240415	121000	50945996	1832	1832	1832	1832	0
425	20240415	120900	50945996	1832	1832	1832	1832	400
426	20240415	120800	50213196	1832	1832	1832	1832	0
427	20240415	120700	50213196	1832	1832	1832	1832	1786
428	20240415	120600	46941244	1832	1832	1832	1832	1000
429	20240415	120500	45109244	1833	1833	1833	1833	0
430	20240415	120400	45109244	1833	1833	1833	1833	0
431	20240415	120300	45109244	1833	1833	1833	1833	0
432	20240415	120200	45109244	1833	1833	1833	1833	0
433	20240415	120100	45109244	1833	1833	1833	1833	0
434	20240415	120000	45109244	1833	1833	1833	1833	191
435	20240415	115900	44759141	1833	1833	1833	1833	0
436	20240415	115800	44759141	1833	1833	1833	1833	0
437	20240415	115700	44759141	1833	1833	1833	1833	0
438	20240415	115600	44759141	1833	1833	1833	1833	0
439	20240415	115500	44759141	1833	1833	1833	1833	60
440	20240415	115400	44649161	1835	1835	1835	1835	0
441	20240415	115300	44649161	1835	1835	1835	1835	0
442	20240415	115200	44649161	1835	1835	1835	1835	0
443	20240415	115100	44649161	1835	1835	1835	1835	0
444	20240415	115000	44649161	1835	1835	1835	1835	0
445	20240415	114900	44649161	1835	1835	1835	1835	57
446	20240415	114800	44544566	1833	1833	1833	1833	0
447	20240415	114700	44544566	1833	1833	1833	1833	0
448	20240415	114600	44544566	1833	1833	1833	1833	161
449	20240415	114500	44249453	1834	1834	1834	1834	0
450	20240415	114400	44249453	1834	1834	1834	1834	1
451	20240415	114300	44247619	1835	1835	1835	1835	1
452	20240415	114200	44245784	1835	1835	1835	1835	0
453	20240415	114100	44245784	1835	1835	1835	1835	0
454	20240415	114000	44245784	1835	1835	1835	1835	0
455	20240415	113900	44245784	1835	1835	1835	1835	395
456	20240415	113800	43520959	1835	1835	1835	1835	0
457	20240415	113700	43520959	1835	1835	1835	1835	0
458	20240415	113600	43520959	1835	1835	1835	1835	1
459	20240415	113500	43519124	1833	1833	1833	1833	54
460	20240415	113400	43420142	1836	1836	1836	1836	150
461	20240415	113300	43144742	1833	1833	1833	1833	5
462	20240415	113200	43135577	1833	1833	1833	1833	0
463	20240415	113100	43135577	1833	1833	1833	1833	0
464	20240415	113000	43135577	1833	1834	1835	1833	3
465	20240415	112900	43130075	1836	1836	1836	1836	14
466	20240415	112800	43104371	1836	1836	1836	1836	0
467	20240415	112700	43104371	1836	1833	1836	1833	65
468	20240415	112600	42985115	1831	1831	1831	1831	0
469	20240415	112500	42985115	1831	1831	1831	1831	0
470	20240415	112400	42985115	1831	1831	1831	1831	0
471	20240415	112300	42985115	1831	1831	1831	1831	5
472	20240415	112200	42975960	1831	1831	1831	1831	1
473	20240415	112100	42974129	1832	1834	1834	1832	3
474	20240415	112000	42968630	1835	1836	1836	1835	385
475	20240415	111900	42261775	1836	1836	1836	1836	60
476	20240415	111800	42151615	1835	1835	1835	1835	0
477	20240415	111700	42151615	1835	1835	1835	1835	0
478	20240415	111600	42151615	1835	1835	1835	1835	1
479	20240415	111500	42149780	1836	1837	1837	1836	2
480	20240415	111400	42146107	1837	1837	1837	1837	0
481	20240415	111300	42146107	1837	1835	1837	1835	2
482	20240415	111200	42142435	1838	1838	1838	1838	0
483	20240415	111100	42142435	1838	1834	1838	1834	510
484	20240415	111000	41206691	1835	1835	1835	1835	0
485	20240415	110900	41206691	1835	1835	1835	1835	0
486	20240415	110800	41206691	1835	1835	1835	1835	100
487	20240415	110700	41023191	1836	1836	1836	1836	0
488	20240415	110600	41023191	1836	1836	1836	1836	1
489	20240415	110500	41021355	1830	1830	1830	1830	21
490	20240415	110400	40982925	1829	1829	1829	1829	0
491	20240415	110300	40982925	1829	1829	1829	1829	0
492	20240415	110200	40982925	1829	1829	1829	1829	0
493	20240415	110100	40982925	1829	1829	1829	1829	423
494	20240415	110000	40209258	1829	1829	1829	1829	0
495	20240415	105900	40209258	1829	1829	1829	1829	0
496	20240415	105800	40209258	1829	1829	1829	1829	423
497	20240415	105700	39435591	1829	1829	1829	1829	0
498	20240415	105600	39435591	1829	1829	1829	1829	0
499	20240415	105500	39435591	1829	1829	1829	1829	0
500	20240415	105400	39435591	1829	1829	1829	1829	0
501	20240415	105300	39435591	1829	1829	1829	1829	0
502	20240415	105200	39435591	1829	1829	1829	1829	0
503	20240415	105100	39435591	1829	1829	1829	1829	0
504	20240415	105000	39435591	1829	1829	1829	1829	0
505	20240415	104900	39435591	1829	1829	1829	1829	0
506	20240415	104800	39435591	1829	1829	1829	1829	0
507	20240415	104700	39435591	1829	1829	1829	1829	0
508	20240415	104600	39435591	1829	1829	1829	1829	0
509	20240415	104500	39435591	1829	1829	1829	1829	0
510	20240415	104400	39435591	1829	1829	1829	1829	0
511	20240415	104300	39435591	1829	1829	1829	1829	0
512	20240415	104200	39435591	1829	1829	1829	1829	294
513	20240415	104100	38897865	1836	1836	1836	1836	0
514	20240415	104000	38897865	1836	1836	1836	1836	1
515	20240415	103900	38896029	1829	1829	1829	1829	0
516	20240415	103800	38896029	1829	1829	1829	1829	0
517	20240415	103700	38896029	1829	1829	1829	1829	0
518	20240415	103600	38896029	1829	1829	1829	1829	0
519	20240415	103500	38896029	1829	1829	1829	1829	0
520	20240415	103400	38896029	1829	1829	1829	1829	0
521	20240415	103300	38896029	1829	1829	1829	1829	0
522	20240415	103200	38896029	1829	1829	1829	1829	0
523	20240415	103100	38896029	1829	1829	1829	1829	0
524	20240415	103000	38896029	1829	1829	1829	1829	0
525	20240415	102900	38896029	1829	1829	1829	1829	0
526	20240415	102800	38896029	1829	1830	1830	1829	301
527	20240415	102700	38345200	1830	1830	1830	1830	3
528	20240415	102600	38339710	1830	1830	1830	1830	0
529	20240415	102500	38339710	1830	1830	1830	1830	0
530	20240415	102400	38339710	1830	1830	1830	1830	0
531	20240415	102300	38339710	1830	1830	1830	1830	0
532	20240415	102200	38339710	1830	1830	1830	1830	0
533	20240415	102100	38339710	1830	1830	1830	1830	0
534	20240415	102000	38339710	1830	1830	1830	1830	9
535	20240415	101900	38323240	1830	1830	1830	1830	0
536	20240415	101800	38323240	1830	1830	1830	1830	0
537	20240415	101700	38323240	1830	1830	1830	1830	0
538	20240415	101600	38323240	1830	1830	1830	1830	7
539	20240415	101500	38310430	1829	1829	1830	1829	226
540	20240415	101400	37896876	1830	1830	1830	1830	0
541	20240415	101300	37896876	1830	1830	1830	1830	0
542	20240415	101200	37896876	1830	1830	1830	1830	1413
543	20240415	101100	35311086	1829	1831	1831	1829	482
544	20240415	101000	34429429	1838	1838	1838	1838	0
545	20240415	100900	34429429	1838	1838	1838	1838	40
546	20240415	100800	34355909	1838	1838	1838	1838	1
547	20240415	100700	34354071	1838	1838	1838	1838	1
548	20240415	100600	34352233	1838	1838	1838	1838	0
549	20240415	100500	34352233	1838	1838	1838	1838	0
550	20240415	100400	34352233	1838	1830	1838	1830	201
551	20240415	100300	33984395	1838	1838	1838	1838	0
552	20240415	100200	33984395	1838	1838	1838	1838	0
553	20240415	100100	33984395	1838	1838	1838	1838	1
554	20240415	100000	33982557	1829	1829	1829	1829	0
555	20240415	095900	33982557	1829	1829	1829	1829	0
556	20240415	095800	33982557	1829	1829	1829	1829	0
557	20240415	095700	33982557	1829	1831	1831	1829	300
558	20240415	095600	33433747	1838	1838	1838	1838	0
559	20240415	095500	33433747	1838	1838	1838	1838	1
560	20240415	095400	33431909	1838	1838	1838	1838	0
561	20240415	095300	33431909	1838	1838	1838	1838	54
562	20240415	095200	33332657	1829	1829	1829	1829	0
563	20240415	095100	33332657	1829	1829	1829	1829	0
564	20240415	095000	33332657	1829	1829	1829	1829	0
565	20240415	094900	33332657	1829	1829	1829	1829	293
566	20240415	094800	32796760	1838	1838	1838	1838	1
567	20240415	094700	32794922	1828	1828	1828	1828	0
568	20240415	094600	32794922	1828	1828	1828	1828	0
569	20240415	094500	32794922	1828	1828	1828	1828	0
570	20240415	094400	32794922	1828	1828	1828	1828	0
571	20240415	094300	32794922	1828	1828	1828	1828	0
572	20240415	094200	32794922	1828	1828	1828	1828	5000
573	20240415	094100	23654922	1828	1828	1828	1828	0
574	20240415	094000	23654922	1828	1828	1828	1828	0
575	20240415	093900	23654922	1828	1828	1828	1828	0
576	20240415	093800	23654922	1828	1828	1828	1828	711
577	20240415	093700	22355214	1841	1841	1841	1841	0
578	20240415	093600	22355214	1841	1828	1841	1828	322
579	20240415	093500	21765571	1828	1828	1828	1828	10
580	20240415	093400	21747291	1828	1828	1828	1828	23
581	20240415	093300	21705247	1828	1829	1829	1828	62
582	20240415	093200	21591862	1829	1830	1830	1829	71
583	20240415	093100	21461993	1828	1828	1828	1828	0
584	20240415	093000	21461993	1828	1828	1828	1828	0
585	20240415	092900	21461993	1828	1830	1830	1828	1000
586	20240415	092800	19633190	1828	1828	1828	1828	500
587	20240415	092700	18719190	1834	1831	1834	1831	2037
588	20240415	092600	14989363	1833	1827	1833	1827	233
589	20240415	092500	14563510	1827	1829	1833	1827	2984
590	20240415	092400	9102984	1827	1827	1827	1827	5
591	20240415	092300	9093849	1827	1827	1827	1827	50
592	20240415	092200	9002499	1826	1826	1826	1826	0
593	20240415	092100	9002499	1826	1827	1827	1826	111
594	20240415	092000	8799812	1828	1831	1832	1828	5
595	20240415	091900	8790662	1833	1833	1833	1833	1
596	20240415	091800	8788829	1834	1834	1834	1834	0
597	20240415	091700	8788829	1834	1834	1834	1834	0
598	20240415	091600	8788829	1834	1834	1834	1834	500
599	20240415	091500	7871829	1835	1835	1835	1835	1
600	20240415	091400	7869994	1825	1825	1825	1825	34
601	20240415	091300	7807944	1839	1839	1839	1839	0
602	20240415	091200	7807944	1839	1839	1839	1839	0
603	20240415	091100	7807944	1839	1839	1839	1839	0
604	20240415	091000	7807944	1839	1824	1839	1824	872
605	20240415	090900	6216636	1824	1824	1824	1824	0
606	20240415	090800	6216636	1824	1824	1824	1824	530
607	20240415	090700	5249916	1824	1824	1824	1824	215
608	20240415	090600	4857756	1824	1824	1824	1824	0
609	20240415	090500	4857756	1824	1824	1824	1824	474
610	20240415	090400	3993180	1843	1827	1843	1827	45
611	20240415	090300	3910629	1845	1845	1845	1845	0
612	20240415	090200	3910629	1845	1845	1845	1845	265
613	20240415	090100	3421704	1845	1823	1845	1822	467
614	20240415	090000	2566024	1846	1822	1846	1822	1408