KissMeData/037330/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	191200	318253419	1845	1845	1845	1845	4748
3	20240408	191100	318253419	1845	1845	1845	1845	0
4	20240408	191000	318253419	1845	1845	1845	1845	0
5	20240408	190900	318253419	1845	1845	1845	1845	0
6	20240408	190800	318253419	1845	1845	1845	1845	0
7	20240408	190700	318253419	1845	1845	1845	1845	0
8	20240408	190600	318253419	1845	1845	1845	1845	0
9	20240408	190500	318253419	1845	1845	1845	1845	0
10	20240408	190400	318253419	1845	1845	1845	1845	0
11	20240408	190300	318253419	1845	1845	1845	1845	0
12	20240408	190200	318253419	1845	1845	1845	1845	0
13	20240408	190100	318253419	1845	1845	1845	1845	0
14	20240408	190000	318253419	1845	1845	1845	1845	0
15	20240408	185900	318253419	1845	1845	1845	1845	0
16	20240408	185800	318253419	1845	1845	1845	1845	0
17	20240408	185700	318253419	1845	1845	1845	1845	0
18	20240408	185600	318253419	1845	1845	1845	1845	0
19	20240408	185500	318253419	1845	1845	1845	1845	0
20	20240408	185400	318253419	1845	1845	1845	1845	0
21	20240408	185300	318253419	1845	1845	1845	1845	0
22	20240408	185200	318253419	1845	1845	1845	1845	0
23	20240408	185100	318253419	1845	1845	1845	1845	0
24	20240408	185000	318253419	1845	1845	1845	1845	0
25	20240408	184900	318253419	1845	1845	1845	1845	0
26	20240408	184800	318253419	1845	1845	1845	1845	0
27	20240408	184700	318253419	1845	1845	1845	1845	0
28	20240408	184600	318253419	1845	1845	1845	1845	0
29	20240408	184500	318253419	1845	1845	1845	1845	0
30	20240408	184400	318253419	1845	1845	1845	1845	0
31	20240408	184300	318253419	1845	1845	1845	1845	0
32	20240408	184200	318253419	1845	1845	1845	1845	4748
33	20240408	184100	318253419	1845	1845	1845	1845	0
34	20240408	184000	318253419	1845	1845	1845	1845	0
35	20240408	183900	318253419	1845	1845	1845	1845	0
36	20240408	183800	318253419	1845	1845	1845	1845	0
37	20240408	183700	318253419	1845	1845	1845	1845	0
38	20240408	183600	318253419	1845	1845	1845	1845	0
39	20240408	183500	318253419	1845	1845	1845	1845	0
40	20240408	183400	318253419	1845	1845	1845	1845	0
41	20240408	183300	318253419	1845	1845	1845	1845	0
42	20240408	183200	318253419	1845	1845	1845	1845	0
43	20240408	183100	318253419	1845	1845	1845	1845	0
44	20240408	183000	318253419	1845	1845	1845	1845	0
45	20240408	182900	318253419	1845	1845	1845	1845	0
46	20240408	182800	318253419	1845	1845	1845	1845	0
47	20240408	182700	318253419	1845	1845	1845	1845	0
48	20240408	182600	318253419	1845	1845	1845	1845	0
49	20240408	182500	318253419	1845	1845	1845	1845	0
50	20240408	182400	318253419	1845	1845	1845	1845	0
51	20240408	182300	318253419	1845	1845	1845	1845	0
52	20240408	182200	318253419	1845	1845	1845	1845	0
53	20240408	182100	318253419	1845	1845	1845	1845	0
54	20240408	182000	318253419	1845	1845	1845	1845	0
55	20240408	181900	318253419	1845	1845	1845	1845	0
56	20240408	181800	318253419	1845	1845	1845	1845	0
57	20240408	181700	318253419	1845	1845	1845	1845	0
58	20240408	181600	318253419	1845	1845	1845	1845	0
59	20240408	181500	318253419	1845	1845	1845	1845	0
60	20240408	181400	318253419	1845	1845	1845	1845	0
61	20240408	181300	318253419	1845	1845	1845	1845	0
62	20240408	181200	318253419	1845	1845	1845	1845	4748
63	20240408	181100	318253419	1845	1845	1845	1845	0
64	20240408	181000	318253419	1845	1845	1845	1845	0
65	20240408	180900	318253419	1845	1845	1845	1845	0
66	20240408	180800	318253419	1845	1845	1845	1845	0
67	20240408	180700	318253419	1845	1845	1845	1845	0
68	20240408	180600	318253419	1845	1845	1845	1845	0
69	20240408	180500	318253419	1845	1845	1845	1845	0
70	20240408	180400	318253419	1845	1845	1845	1845	0
71	20240408	180300	318253419	1845	1845	1845	1845	0
72	20240408	180200	318253419	1845	1845	1845	1845	0
73	20240408	180100	318253419	1845	1845	1845	1845	0
74	20240408	180000	318253419	1845	1845	1845	1845	0
75	20240408	175900	318253419	1845	1845	1845	1845	0
76	20240408	175800	318253419	1845	1845	1845	1845	0
77	20240408	175700	318253419	1845	1845	1845	1845	0
78	20240408	175600	318253419	1845	1845	1845	1845	0
79	20240408	175500	318253419	1845	1845	1845	1845	0
80	20240408	175400	318253419	1845	1845	1845	1845	0
81	20240408	175300	318253419	1845	1845	1845	1845	0
82	20240408	175200	318253419	1845	1845	1845	1845	0
83	20240408	175100	318253419	1845	1845	1845	1845	0
84	20240408	175000	318253419	1845	1845	1845	1845	0
85	20240408	174900	318253419	1845	1845	1845	1845	0
86	20240408	174800	318253419	1845	1845	1845	1845	0
87	20240408	174700	318253419	1845	1845	1845	1845	0
88	20240408	174600	318253419	1845	1845	1845	1845	0
89	20240408	174500	318253419	1845	1845	1845	1845	0
90	20240408	174400	318253419	1845	1845	1845	1845	0
91	20240408	174300	318253419	1845	1845	1845	1845	0
92	20240408	174200	318253419	1845	1845	1845	1845	4748
93	20240408	174100	318253419	1845	1845	1845	1845	0
94	20240408	174000	318253419	1845	1845	1845	1845	0
95	20240408	173900	318253419	1845	1845	1845	1845	0
96	20240408	173800	318253419	1845	1845	1845	1845	0
97	20240408	173700	318253419	1845	1845	1845	1845	0
98	20240408	173600	318253419	1845	1845	1845	1845	0
99	20240408	173500	318253419	1845	1845	1845	1845	0
100	20240408	173400	318253419	1845	1845	1845	1845	0
101	20240408	173300	318253419	1845	1845	1845	1845	0
102	20240408	173200	318253419	1845	1845	1845	1845	0
103	20240408	173100	318253419	1845	1845	1845	1845	0
104	20240408	173000	318253419	1845	1845	1845	1845	0
105	20240408	172900	318253419	1845	1845	1845	1845	0
106	20240408	172800	318253419	1845	1845	1845	1845	0
107	20240408	172700	318253419	1845	1845	1845	1845	0
108	20240408	172600	318253419	1845	1845	1845	1845	0
109	20240408	172500	318253419	1845	1845	1845	1845	0
110	20240408	172400	318253419	1845	1845	1845	1845	0
111	20240408	172300	318253419	1845	1845	1845	1845	0
112	20240408	172200	318253419	1845	1845	1845	1845	0
113	20240408	172100	318253419	1845	1845	1845	1845	0
114	20240408	172000	318253419	1845	1845	1845	1845	0
115	20240408	171900	318253419	1845	1845	1845	1845	0
116	20240408	171800	318253419	1845	1845	1845	1845	0
117	20240408	171700	318253419	1845	1845	1845	1845	0
118	20240408	171600	318253419	1845	1845	1845	1845	0
119	20240408	171500	318253419	1845	1845	1845	1845	0
120	20240408	171400	318253419	1845	1845	1845	1845	0
121	20240408	171300	318253419	1845	1845	1845	1845	0
122	20240408	171200	318253419	1845	1845	1845	1845	4748
123	20240408	171100	318253419	1845	1845	1845	1845	0
124	20240408	171000	318253419	1845	1845	1845	1845	0
125	20240408	170900	318253419	1845	1845	1845	1845	0
126	20240408	170800	318253419	1845	1845	1845	1845	0
127	20240408	170700	318253419	1845	1845	1845	1845	0
128	20240408	170600	318253419	1845	1845	1845	1845	0
129	20240408	170500	318253419	1845	1845	1845	1845	0
130	20240408	170400	318253419	1845	1845	1845	1845	0
131	20240408	170300	318253419	1845	1845	1845	1845	0
132	20240408	170200	318253419	1845	1845	1845	1845	0
133	20240408	170100	318253419	1845	1845	1845	1845	0
134	20240408	170000	318253419	1845	1845	1845	1845	0
135	20240408	165900	318253419	1845	1845	1845	1845	0
136	20240408	165800	318253419	1845	1845	1845	1845	0
137	20240408	165700	318253419	1845	1845	1845	1845	0
138	20240408	165600	318253419	1845	1845	1845	1845	0
139	20240408	165500	318253419	1845	1845	1845	1845	0
140	20240408	165400	318253419	1845	1845	1845	1845	0
141	20240408	165300	318253419	1845	1845	1845	1845	0
142	20240408	165200	318253419	1845	1845	1845	1845	0
143	20240408	165100	318253419	1845	1845	1845	1845	0
144	20240408	165000	318253419	1845	1845	1845	1845	0
145	20240408	164900	318253419	1845	1845	1845	1845	0
146	20240408	164800	318253419	1845	1845	1845	1845	0
147	20240408	164700	318253419	1845	1845	1845	1845	0
148	20240408	164600	318253419	1845	1845	1845	1845	0
149	20240408	164500	318253419	1845	1845	1845	1845	0
150	20240408	164400	318253419	1845	1845	1845	1845	0
151	20240408	164300	318253419	1845	1845	1845	1845	0
152	20240408	164200	318253419	1845	1845	1845	1845	4748
153	20240408	164100	318253419	1845	1845	1845	1845	0
154	20240408	164000	318253419	1845	1845	1845	1845	0
155	20240408	163900	318253419	1845	1845	1845	1845	0
156	20240408	163800	318253419	1845	1845	1845	1845	0
157	20240408	163700	318253419	1845	1845	1845	1845	0
158	20240408	163600	318253419	1845	1845	1845	1845	0
159	20240408	163500	318253419	1845	1845	1845	1845	0
160	20240408	163400	318253419	1845	1845	1845	1845	0
161	20240408	163300	318253419	1845	1845	1845	1845	0
162	20240408	163200	318253419	1845	1845	1845	1845	0
163	20240408	163100	318253419	1845	1845	1845	1845	0
164	20240408	163000	318253419	1845	1845	1845	1845	0
165	20240408	162900	318253419	1845	1845	1845	1845	0
166	20240408	162800	318253419	1845	1845	1845	1845	0
167	20240408	162700	318253419	1845	1845	1845	1845	0
168	20240408	162600	318253419	1845	1845	1845	1845	0
169	20240408	162500	318253419	1845	1845	1845	1845	0
170	20240408	162400	318253419	1845	1845	1845	1845	0
171	20240408	162300	318253419	1845	1845	1845	1845	0
172	20240408	162200	318253419	1845	1845	1845	1845	0
173	20240408	162100	318253419	1845	1845	1845	1845	0
174	20240408	162000	318253419	1845	1845	1845	1845	0
175	20240408	161900	318253419	1845	1845	1845	1845	0
176	20240408	161800	318253419	1845	1845	1845	1845	0
177	20240408	161700	318253419	1845	1845	1845	1845	0
178	20240408	161600	318253419	1845	1845	1845	1845	0
179	20240408	161500	318253419	1845	1845	1845	1845	0
180	20240408	161400	318253419	1845	1845	1845	1845	0
181	20240408	161300	318253419	1845	1845	1845	1845	0
182	20240408	161200	318253419	1845	1845	1845	1845	4748
183	20240408	161100	318253419	1845	1845	1845	1845	0
184	20240408	161000	318253419	1845	1845	1845	1845	0
185	20240408	160900	318253419	1845	1845	1845	1845	0
186	20240408	160800	318253419	1845	1845	1845	1845	0
187	20240408	160700	318253419	1845	1845	1845	1845	0
188	20240408	160600	318253419	1845	1845	1845	1845	0
189	20240408	160500	318253419	1845	1845	1845	1845	0
190	20240408	160400	318253419	1845	1845	1845	1845	0
191	20240408	160300	318253419	1845	1845	1845	1845	0
192	20240408	160200	318253419	1845	1845	1845	1845	0
193	20240408	160100	318253419	1845	1845	1845	1845	0
194	20240408	160000	318253419	1845	1845	1845	1845	0
195	20240408	155900	318253419	1845	1845	1845	1845	0
196	20240408	155800	318253419	1845	1845	1845	1845	0
197	20240408	155700	318253419	1845	1845	1845	1845	0
198	20240408	155600	318253419	1845	1845	1845	1845	0
199	20240408	155500	318253419	1845	1845	1845	1845	0
200	20240408	155400	318253419	1845	1845	1845	1845	0
201	20240408	155300	318253419	1845	1845	1845	1845	0
202	20240408	155200	318253419	1845	1845	1845	1845	0
203	20240408	155100	318253419	1845	1845	1845	1845	0
204	20240408	155000	318253419	1845	1845	1845	1845	0
205	20240408	154900	318253419	1845	1845	1845	1845	0
206	20240408	154800	318253419	1845	1845	1845	1845	0
207	20240408	154700	318253419	1845	1845	1845	1845	0
208	20240408	154600	318253419	1845	1845	1845	1845	0
209	20240408	154500	318253419	1845	1845	1845	1845	0
210	20240408	154400	318253419	1845	1845	1845	1845	0
211	20240408	154300	318253419	1845	1845	1845	1845	0
212	20240408	154200	318253419	1845	1845	1845	1845	4748
213	20240408	154100	318253419	1845	1845	1845	1845	0
214	20240408	154000	318253419	1845	1845	1845	1845	0
215	20240408	153900	318253419	1845	1845	1845	1845	0
216	20240408	153800	318253419	1845	1845	1845	1845	0
217	20240408	153700	318253419	1845	1845	1845	1845	0
218	20240408	153600	318253419	1845	1845	1845	1845	0
219	20240408	153500	318253419	1845	1845	1845	1845	0
220	20240408	153400	318253419	1845	1845	1845	1845	0
221	20240408	153300	318253419	1845	1845	1845	1845	0
222	20240408	153200	318253419	1845	1845	1845	1845	0
223	20240408	153100	318253419	1845	1845	1845	1845	0
224	20240408	153000	318253419	1845	1845	1845	1845	4748
225	20240408	152900	309493359	1854	1854	1854	1854	0
226	20240408	152800	309493359	1854	1854	1854	1854	0
227	20240408	152700	309493359	1854	1854	1854	1854	0
228	20240408	152600	309493359	1854	1854	1854	1854	0
229	20240408	152500	309493359	1854	1854	1854	1854	0
230	20240408	152400	309493359	1854	1854	1854	1854	0
231	20240408	152300	309493359	1854	1854	1854	1854	0
232	20240408	152200	309493359	1854	1854	1854	1854	0
233	20240408	152100	309493359	1854	1854	1854	1854	0
234	20240408	152000	309493359	1854	1854	1854	1854	0
235	20240408	151900	309493359	1854	1850	1854	1838	5318
236	20240408	151800	299711383	1850	1850	1850	1850	0
237	20240408	151700	299711383	1850	1850	1850	1850	224
238	20240408	151600	299296983	1850	1850	1853	1850	412
239	20240408	151500	298534483	1850	1850	1850	1850	297
240	20240408	151400	297985033	1854	1854	1854	1854	3
241	20240408	151300	297979471	1854	1854	1854	1854	0
242	20240408	151200	297979471	1854	1853	1854	1853	300
243	20240408	151100	297423360	1854	1854	1854	1854	0
244	20240408	151000	297423360	1854	1842	1854	1842	602
245	20240408	150900	296307264	1855	1855	1855	1855	0
246	20240408	150800	296307264	1855	1843	1855	1843	101
247	20240408	150700	296121109	1853	1853	1853	1853	123
248	20240408	150600	295893190	1853	1853	1853	1853	149
249	20240408	150500	295617093	1842	1840	1842	1840	1292
250	20240408	150400	293238813	1836	1850	1850	1836	1945
251	20240408	150300	289660007	1856	1856	1856	1856	1077
252	20240408	150200	287661095	1856	1856	1856	1856	0
253	20240408	150100	287661095	1856	1856	1856	1856	900
254	20240408	150000	285990695	1856	1856	1856	1856	0
255	20240408	145900	285990695	1856	1856	1856	1856	0
256	20240408	145800	285990695	1856	1856	1856	1856	0
257	20240408	145700	285990695	1856	1856	1856	1856	0
258	20240408	145600	285990695	1856	1856	1856	1856	0
259	20240408	145500	285990695	1856	1856	1856	1856	1
260	20240408	145400	285988839	1856	1856	1856	1856	0
261	20240408	145300	285988839	1856	1856	1856	1856	0
262	20240408	145200	285988839	1856	1856	1856	1856	0
263	20240408	145100	285988839	1856	1856	1856	1856	1
264	20240408	145000	285986983	1845	1845	1845	1845	0
265	20240408	144900	285986983	1845	1845	1845	1845	8
266	20240408	144800	285972223	1840	1840	1840	1840	0
267	20240408	144700	285972223	1840	1840	1840	1840	1
268	20240408	144600	285970383	1837	1848	1848	1837	467
269	20240408	144500	285109746	1858	1858	1858	1858	32
270	20240408	144400	285050290	1858	1858	1858	1858	77
271	20240408	144300	284907224	1848	1848	1848	1848	0
272	20240408	144200	284907224	1848	1848	1848	1848	0
273	20240408	144100	284907224	1848	1848	1848	1848	0
274	20240408	144000	284907224	1848	1848	1848	1848	0
275	20240408	143900	284907224	1848	1848	1848	1848	0
276	20240408	143800	284907224	1848	1848	1848	1848	1
277	20240408	143700	284905376	1858	1858	1858	1858	258
278	20240408	143600	284426012	1848	1848	1848	1848	0
279	20240408	143500	284426012	1848	1848	1848	1848	0
280	20240408	143400	284426012	1848	1848	1848	1848	0
281	20240408	143300	284426012	1848	1848	1848	1848	0
282	20240408	143200	284426012	1848	1850	1850	1848	30
283	20240408	143100	284370547	1858	1858	1858	1858	0
284	20240408	143000	284370547	1858	1858	1858	1858	0
285	20240408	142900	284370547	1858	1858	1858	1858	0
286	20240408	142800	284370547	1858	1856	1858	1856	10
287	20240408	142700	284351985	1856	1856	1856	1856	2
288	20240408	142600	284348273	1854	1854	1854	1854	990
289	20240408	142500	282512813	1854	1854	1854	1854	0
290	20240408	142400	282512813	1854	1850	1854	1850	513
291	20240408	142300	281563253	1850	1849	1850	1849	1148
292	20240408	142200	279439463	1850	1850	1850	1850	0
293	20240408	142100	279439463	1850	1849	1850	1849	101
294	20240408	142000	279252713	1848	1847	1848	1847	300
295	20240408	141900	278698413	1846	1846	1846	1846	0
296	20240408	141800	278698413	1846	1846	1846	1846	177
297	20240408	141700	278371671	1846	1846	1846	1846	0
298	20240408	141600	278371671	1846	1846	1846	1846	1
299	20240408	141500	278369825	1840	1840	1840	1840	251
300	20240408	141400	277907985	1840	1840	1840	1840	700
301	20240408	141300	276619985	1845	1845	1845	1845	0
302	20240408	141200	276619985	1845	1845	1845	1845	1
303	20240408	141100	276618140	1838	1840	1840	1838	1015
304	20240408	141000	274752428	1839	1839	1839	1839	0
305	20240408	140900	274752428	1839	1846	1846	1839	120
306	20240408	140800	274531608	1840	1840	1840	1840	0
307	20240408	140700	274531608	1840	1840	1840	1840	0
308	20240408	140600	274531608	1840	1840	1840	1840	0
309	20240408	140500	274531608	1840	1840	1840	1840	0
310	20240408	140400	274531608	1840	1840	1840	1840	0
311	20240408	140300	274531608	1840	1840	1840	1840	300
312	20240408	140200	273979608	1846	1846	1846	1846	0
313	20240408	140100	273979608	1846	1846	1846	1846	1
314	20240408	140000	273977762	1846	1846	1846	1846	0
315	20240408	135900	273977762	1846	1846	1846	1846	0
316	20240408	135800	273977762	1846	1846	1846	1846	0
317	20240408	135700	273977762	1846	1846	1846	1846	0
318	20240408	135600	273977762	1846	1846	1846	1846	1
319	20240408	135500	273975916	1839	1839	1839	1839	0
320	20240408	135400	273975916	1839	1839	1839	1839	0
321	20240408	135300	273975916	1839	1839	1839	1839	0
322	20240408	135200	273975916	1839	1839	1839	1839	0
323	20240408	135100	273975916	1839	1839	1839	1839	0
324	20240408	135000	273975916	1839	1839	1839	1839	0
325	20240408	134900	273975916	1839	1839	1839	1839	0
326	20240408	134800	273975916	1839	1839	1839	1839	1000
327	20240408	134700	272136916	1839	1839	1839	1839	1
328	20240408	134600	272135077	1838	1838	1838	1838	0
329	20240408	134500	272135077	1838	1838	1838	1838	0
330	20240408	134400	272135077	1838	1838	1838	1838	0
331	20240408	134300	272135077	1838	1838	1838	1838	88
332	20240408	134200	271973333	1838	1838	1838	1838	0
333	20240408	134100	271973333	1838	1838	1838	1838	0
334	20240408	134000	271973333	1838	1838	1838	1838	0
335	20240408	133900	271973333	1838	1838	1838	1838	0
336	20240408	133800	271973333	1838	1840	1840	1838	1400
337	20240408	133700	269398947	1840	1840	1840	1840	0
338	20240408	133600	269398947	1840	1840	1840	1840	1000
339	20240408	133500	267558947	1840	1840	1840	1840	800
340	20240408	133400	266086947	1844	1844	1844	1844	0
341	20240408	133300	266086947	1844	1844	1844	1844	0
342	20240408	133200	266086947	1844	1844	1844	1844	0
343	20240408	133100	266086947	1844	1844	1844	1844	46
344	20240408	133000	266002123	1844	1840	1844	1840	1200
345	20240408	132900	263790675	1840	1840	1840	1840	0
346	20240408	132800	263790675	1840	1840	1840	1840	50
347	20240408	132700	263698675	1840	1844	1844	1840	613
348	20240408	132600	262570751	1841	1841	1841	1841	0
349	20240408	132500	262570751	1841	1841	1841	1841	1075
350	20240408	132400	260591676	1845	1845	1845	1845	1
351	20240408	132300	260589831	1841	1841	1841	1841	0
352	20240408	132200	260589831	1841	1841	1841	1841	0
353	20240408	132100	260589831	1841	1841	1841	1841	0
354	20240408	132000	260589831	1841	1842	1842	1841	23
355	20240408	131900	260547485	1845	1845	1845	1845	0
356	20240408	131800	260547485	1845	1845	1845	1845	0
357	20240408	131700	260547485	1845	1845	1845	1845	7
358	20240408	131600	260534570	1844	1844	1844	1844	459
359	20240408	131500	259688174	1844	1844	1844	1844	0
360	20240408	131400	259688174	1844	1844	1844	1844	0
361	20240408	131300	259688174	1844	1844	1844	1844	0
362	20240408	131200	259688174	1844	1844	1844	1844	0
363	20240408	131100	259688174	1844	1844	1844	1844	1
364	20240408	131000	259686330	1840	1840	1840	1840	0
365	20240408	130900	259686330	1840	1840	1840	1840	0
366	20240408	130800	259686330	1840	1840	1840	1840	10
367	20240408	130700	259667930	1840	1840	1840	1840	0
368	20240408	130600	259667930	1840	1840	1840	1840	19
369	20240408	130500	259632970	1845	1840	1845	1840	226
370	20240408	130400	259217125	1840	1840	1840	1840	0
371	20240408	130300	259217125	1840	1837	1840	1837	651
372	20240408	130200	258019813	1837	1837	1837	1837	0
373	20240408	130100	258019813	1837	1837	1837	1837	160
374	20240408	130000	257725893	1837	1837	1837	1837	10
375	20240408	125900	257707523	1838	1838	1838	1838	0
376	20240408	125800	257707523	1838	1838	1838	1838	123
377	20240408	125700	257481449	1838	1838	1838	1838	0
378	20240408	125600	257481449	1838	1838	1838	1838	0
379	20240408	125500	257481449	1838	1838	1838	1838	100
380	20240408	125400	257297649	1833	1833	1833	1833	0
381	20240408	125300	257297649	1833	1833	1833	1833	0
382	20240408	125200	257297649	1833	1835	1835	1833	1000
383	20240408	125100	255463969	1835	1835	1835	1835	83
384	20240408	125000	255311664	1836	1836	1836	1836	2
385	20240408	124900	255307992	1836	1836	1836	1836	0
386	20240408	124800	255307992	1836	1835	1836	1835	150
387	20240408	124700	255032741	1835	1836	1836	1835	32
388	20240408	124600	254973990	1836	1836	1836	1836	0
389	20240408	124500	254973990	1836	1836	1836	1836	0
390	20240408	124400	254973990	1836	1836	1836	1836	413
391	20240408	124300	254215722	1838	1838	1838	1838	0
392	20240408	124200	254215722	1838	1838	1838	1838	0
393	20240408	124100	254215722	1838	1838	1838	1838	1
394	20240408	124000	254213884	1838	1838	1838	1838	0
395	20240408	123900	254213884	1838	1838	1838	1838	1
396	20240408	123800	254212046	1838	1838	1838	1838	0
397	20240408	123700	254212046	1838	1838	1838	1838	0
398	20240408	123600	254212046	1838	1838	1838	1838	0
399	20240408	123500	254212046	1838	1838	1838	1838	11
400	20240408	123400	254191828	1836	1836	1836	1836	612
401	20240408	123300	253068196	1836	1836	1836	1836	0
402	20240408	123200	253068196	1836	1837	1837	1836	2
403	20240408	123100	253064523	1838	1838	1838	1838	264
404	20240408	123000	252579291	1839	1839	1839	1839	3470
405	20240408	122900	246197961	1840	1840	1840	1839	152
406	20240408	122800	245918315	1840	1840	1840	1840	1
407	20240408	122700	245916475	1840	1840	1840	1840	15
408	20240408	122600	245888875	1840	1840	1840	1840	0
409	20240408	122500	245888875	1840	1840	1840	1840	10
410	20240408	122400	245870475	1840	1840	1840	1840	0
411	20240408	122300	245870475	1840	1840	1840	1840	1290
412	20240408	122200	243496875	1845	1845	1845	1845	0
413	20240408	122100	243496875	1845	1845	1845	1845	4
414	20240408	122000	243489495	1845	1845	1845	1845	1
415	20240408	121900	243487650	1840	1840	1840	1840	0
416	20240408	121800	243487650	1840	1840	1840	1840	0
417	20240408	121700	243487650	1840	1840	1840	1840	0
418	20240408	121600	243487650	1840	1840	1840	1840	627
419	20240408	121500	242333970	1840	1840	1840	1840	0
420	20240408	121400	242333970	1840	1840	1840	1840	0
421	20240408	121300	242333970	1840	1840	1840	1840	0
422	20240408	121200	242333970	1840	1840	1840	1840	0
423	20240408	121100	242333970	1840	1840	1840	1840	0
424	20240408	121000	242333970	1840	1839	1840	1839	970
425	20240408	120900	240550047	1838	1838	1838	1838	0
426	20240408	120800	240550047	1838	1838	1838	1838	0
427	20240408	120700	240550047	1838	1838	1838	1838	24
428	20240408	120600	240505935	1838	1838	1838	1838	0
429	20240408	120500	240505935	1838	1838	1838	1838	15
430	20240408	120400	240478365	1838	1838	1838	1838	3
431	20240408	120300	240472851	1839	1840	1840	1839	2
432	20240408	120200	240469172	1840	1840	1840	1840	0
433	20240408	120100	240469172	1840	1840	1840	1840	11
434	20240408	120000	240448932	1840	1840	1840	1840	2
435	20240408	115900	240445252	1833	1833	1833	1833	0
436	20240408	115800	240445252	1833	1833	1833	1833	150
437	20240408	115700	240170302	1833	1833	1833	1833	130
438	20240408	115600	239932012	1833	1833	1833	1833	0
439	20240408	115500	239932012	1833	1835	1835	1833	550
440	20240408	115400	238923682	1833	1833	1833	1833	0
441	20240408	115300	238923682	1833	1833	1833	1833	3
442	20240408	115200	238918183	1832	1832	1832	1832	0
443	20240408	115100	238918183	1832	1832	1832	1832	878
444	20240408	115000	237309687	1831	1832	1832	1831	878
445	20240408	114900	235701887	1831	1838	1838	1831	3500
446	20240408	114800	229285503	1838	1838	1838	1838	0
447	20240408	114700	229285503	1838	1838	1838	1838	0
448	20240408	114600	229285503	1838	1838	1838	1838	0
449	20240408	114500	229285503	1838	1838	1838	1838	1000
450	20240408	114400	227447503	1839	1839	1839	1839	0
451	20240408	114300	227447503	1839	1839	1839	1839	0
452	20240408	114200	227447503	1839	1839	1839	1839	103
453	20240408	114100	227258086	1839	1839	1839	1839	0
454	20240408	114000	227258086	1839	1839	1839	1839	0
455	20240408	113900	227258086	1839	1839	1839	1839	0
456	20240408	113800	227258086	1839	1839	1839	1839	0
457	20240408	113700	227258086	1839	1839	1839	1839	0
458	20240408	113600	227258086	1839	1839	1839	1839	0
459	20240408	113500	227258086	1839	1839	1839	1839	0
460	20240408	113400	227258086	1839	1839	1839	1839	0
461	20240408	113300	227258086	1839	1839	1839	1839	1300
462	20240408	113200	224867386	1850	1850	1850	1850	0
463	20240408	113100	224867386	1850	1850	1850	1850	0
464	20240408	113000	224867386	1850	1850	1850	1850	0
465	20240408	112900	224867386	1850	1850	1850	1850	0
466	20240408	112800	224867386	1850	1850	1850	1850	0
467	20240408	112700	224867386	1850	1850	1850	1850	0
468	20240408	112600	224867386	1850	1850	1850	1850	0
469	20240408	112500	224867386	1850	1850	1850	1850	0
470	20240408	112400	224867386	1850	1850	1850	1850	0
471	20240408	112300	224867386	1850	1850	1850	1850	1000
472	20240408	112200	223017386	1850	1850	1850	1850	0
473	20240408	112100	223017386	1850	1850	1850	1850	0
474	20240408	112000	223017386	1850	1850	1850	1850	0
475	20240408	111900	223017386	1850	1850	1850	1850	0
476	20240408	111800	223017386	1850	1850	1850	1850	0
477	20240408	111700	223017386	1850	1850	1850	1850	1
478	20240408	111600	223015536	1836	1836	1836	1836	0
479	20240408	111500	223015536	1836	1840	1840	1836	1000
480	20240408	111400	221178337	1840	1850	1850	1840	1555
481	20240408	111300	218311845	1846	1846	1846	1846	572
482	20240408	111200	217255933	1845	1845	1845	1845	0
483	20240408	111100	217255933	1845	1845	1845	1845	0
484	20240408	111000	217255933	1845	1845	1845	1845	2
485	20240408	110900	217252243	1845	1846	1846	1845	166
486	20240408	110800	216945815	1846	1846	1846	1846	0
487	20240408	110700	216945815	1846	1846	1846	1846	270
488	20240408	110600	216447395	1846	1846	1846	1846	1000
489	20240408	110500	214601395	1846	1847	1847	1846	25
490	20240408	110400	214555242	1846	1846	1846	1846	0
491	20240408	110300	214555242	1846	1846	1846	1846	0
492	20240408	110200	214555242	1846	1846	1846	1846	150
493	20240408	110100	214278342	1852	1852	1852	1852	0
494	20240408	110000	214278342	1852	1852	1852	1852	0
495	20240408	105900	214278342	1852	1852	1852	1852	0
496	20240408	105800	214278342	1852	1852	1852	1852	0
497	20240408	105700	214278342	1852	1852	1852	1852	0
498	20240408	105600	214278342	1852	1852	1852	1852	0
499	20240408	105500	214278342	1852	1852	1852	1852	6
500	20240408	105400	214267230	1848	1849	1849	1846	1001
501	20240408	105300	212419376	1850	1850	1850	1850	1
502	20240408	105200	212417526	1850	1850	1850	1850	0
503	20240408	105100	212417526	1850	1850	1850	1850	0
504	20240408	105000	212417526	1850	1850	1850	1850	0
505	20240408	104900	212417526	1850	1850	1850	1850	803
506	20240408	104800	210931976	1852	1852	1852	1852	0
507	20240408	104700	210931976	1852	1852	1852	1852	5
508	20240408	104600	210922716	1852	1852	1852	1852	0
509	20240408	104500	210922716	1852	1852	1852	1852	0
510	20240408	104400	210922716	1852	1852	1852	1852	0
511	20240408	104300	210922716	1852	1852	1852	1852	0
512	20240408	104200	210922716	1852	1846	1852	1846	486
513	20240408	104100	210025554	1846	1846	1846	1846	0
514	20240408	104000	210025554	1846	1845	1846	1845	1277
515	20240408	103900	207668311	1845	1846	1846	1845	17
516	20240408	103800	207636939	1846	1846	1846	1846	248
517	20240408	103700	207179131	1846	1846	1846	1846	0
518	20240408	103600	207179131	1846	1846	1846	1846	0
519	20240408	103500	207179131	1846	1846	1846	1846	0
520	20240408	103400	207179131	1846	1846	1846	1846	871
521	20240408	103300	205571265	1846	1846	1846	1846	0
522	20240408	103200	205571265	1846	1846	1846	1846	0
523	20240408	103100	205571265	1846	1846	1846	1846	0
524	20240408	103000	205571265	1846	1846	1846	1846	0
525	20240408	102900	205571265	1846	1846	1846	1846	200
526	20240408	102800	205202065	1846	1846	1846	1846	3808
527	20240408	102700	198172497	1846	1846	1846	1846	0
528	20240408	102600	198172497	1846	1846	1846	1846	980
529	20240408	102500	196363417	1855	1844	1855	1844	502
530	20240408	102400	195436905	1844	1844	1844	1844	0
531	20240408	102300	195436905	1844	1844	1844	1844	7
532	20240408	102200	195423997	1844	1844	1844	1844	0
533	20240408	102100	195423997	1844	1844	1844	1844	17
534	20240408	102000	195392649	1828	1829	1829	1828	500
535	20240408	101900	194478599	1845	1845	1845	1845	66
536	20240408	101800	194356829	1845	1845	1845	1845	0
537	20240408	101700	194356829	1845	1845	1845	1845	0
538	20240408	101600	194356829	1845	1840	1845	1834	6057
539	20240408	101500	183246768	1836	1832	1836	1823	2713
540	20240408	101400	178281341	1846	1846	1846	1846	0
541	20240408	101300	178281341	1846	1846	1846	1846	0
542	20240408	101200	178281341	1846	1846	1846	1846	0
543	20240408	101100	178281341	1846	1847	1847	1821	4308
544	20240408	101000	170375457	1848	1848	1848	1848	67
545	20240408	100900	170251641	1849	1849	1849	1849	22
546	20240408	100800	170210963	1849	1849	1849	1849	1
547	20240408	100700	170209114	1850	1850	1850	1850	5
548	20240408	100600	170199864	1853	1846	1853	1846	998
549	20240408	100500	168357542	1846	1846	1846	1846	0
550	20240408	100400	168357542	1846	1853	1853	1846	5
551	20240408	100300	168348305	1846	1846	1846	1846	201
552	20240408	100200	167977259	1848	1848	1848	1848	690
553	20240408	100100	166702139	1849	1849	1849	1849	1625
554	20240408	100000	163697514	1849	1849	1849	1849	39
555	20240408	095900	163625403	1849	1849	1849	1849	0
556	20240408	095800	163625403	1849	1849	1849	1849	0
557	20240408	095700	163625403	1849	1849	1849	1849	0
558	20240408	095600	163625403	1849	1849	1849	1849	0
559	20240408	095500	163625403	1849	1849	1849	1849	0
560	20240408	095400	163625403	1849	1848	1849	1848	89
561	20240408	095300	163460930	1845	1845	1845	1845	0
562	20240408	095200	163460930	1845	1845	1845	1845	383
563	20240408	095100	162754295	1845	1845	1845	1845	48
564	20240408	095000	162665735	1845	1845	1845	1845	0
565	20240408	094900	162665735	1845	1845	1845	1845	146
566	20240408	094800	162396365	1858	1858	1858	1858	0
567	20240408	094700	162396365	1858	1858	1858	1858	0
568	20240408	094600	162396365	1858	1858	1858	1858	46
569	20240408	094500	162310897	1858	1858	1858	1858	0
570	20240408	094400	162310897	1858	1844	1858	1844	6
571	20240408	094300	162299789	1841	1853	1853	1823	2517
572	20240408	094200	157699549	1854	1856	1860	1854	4
573	20240408	094100	157692124	1861	1861	1861	1861	0
574	20240408	094000	157692124	1861	1860	1861	1857	159
575	20240408	093900	157396543	1861	1861	1861	1861	1
576	20240408	093800	157394682	1861	1856	1861	1853	4
577	20240408	093700	157387253	1853	1853	1853	1853	1
578	20240408	093600	157385400	1840	1825	1850	1825	13533
579	20240408	093500	132546301	1827	1827	1827	1827	987
580	20240408	093400	130743052	1827	1827	1827	1827	0
581	20240408	093300	130743052	1827	1828	1828	1820	7352
582	20240408	093200	117352959	1832	1832	1832	1828	7688
583	20240408	093100	103286771	1833	1837	1840	1833	2814
584	20240408	093000	98121741	1845	1849	1849	1845	146
585	20240408	092900	97851871	1842	1842	1842	1835	11557
586	20240408	092800	76584739	1842	1845	1845	1842	699
587	20240408	092700	75296533	1845	1851	1851	1845	8189
588	20240408	092600	60147905	1851	1852	1852	1851	858
589	20240408	092500	58559070	1852	1861	1861	1852	1853
590	20240408	092400	55127296	1852	1853	1853	1852	1292
591	20240408	092300	52733230	1856	1856	1856	1856	21
592	20240408	092200	52694254	1856	1856	1856	1856	15
593	20240408	092100	52666414	1852	1856	1856	1852	4783
594	20240408	092000	43799119	1856	1860	1860	1856	14
595	20240408	091900	43773125	1861	1863	1863	1856	2577
596	20240408	091800	38990188	1864	1862	1864	1856	3439
597	20240408	091700	32602683	1871	1871	1871	1871	100
598	20240408	091600	32415583	1872	1872	1872	1872	1112
599	20240408	091500	30333919	1873	1866	1873	1863	541
600	20240408	091400	29323680	1867	1873	1873	1867	7
601	20240408	091300	29310590	1874	1875	1875	1874	3
602	20240408	091200	29304967	1875	1875	1875	1875	0
603	20240408	091100	29304967	1875	1874	1878	1874	530
604	20240408	091000	28310535	1878	1878	1878	1878	0
605	20240408	090900	28310535	1878	1859	1879	1857	2378
606	20240408	090800	23880132	1859	1863	1865	1858	6268
607	20240408	090700	12221910	1864	1864	1864	1864	5
608	20240408	090600	12212590	1865	1866	1866	1864	173
609	20240408	090500	11889886	1864	1865	1865	1864	874
610	20240408	090400	10260240	1866	1866	1866	1866	2
611	20240408	090300	10256508	1866	1866	1866	1866	1
612	20240408	090200	10254642	1873	1873	1873	1873	0
613	20240408	090100	10254642	1873	1873	1885	1873	99
614	20240408	090000	10069160	1865	1865	1866	1865	5399