KissMeData/037330/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191200	293671111	1873	1873	1873	1873	2459
3	20240405	191100	293671111	1873	1873	1873	1873	0
4	20240405	191000	293671111	1873	1873	1873	1873	0
5	20240405	190900	293671111	1873	1873	1873	1873	0
6	20240405	190800	293671111	1873	1873	1873	1873	0
7	20240405	190700	293671111	1873	1873	1873	1873	0
8	20240405	190600	293671111	1873	1873	1873	1873	0
9	20240405	190500	293671111	1873	1873	1873	1873	0
10	20240405	190400	293671111	1873	1873	1873	1873	0
11	20240405	190300	293671111	1873	1873	1873	1873	0
12	20240405	190200	293671111	1873	1873	1873	1873	0
13	20240405	190100	293671111	1873	1873	1873	1873	0
14	20240405	190000	293671111	1873	1873	1873	1873	0
15	20240405	185900	293671111	1873	1873	1873	1873	0
16	20240405	185800	293671111	1873	1873	1873	1873	0
17	20240405	185700	293671111	1873	1873	1873	1873	0
18	20240405	185600	293671111	1873	1873	1873	1873	0
19	20240405	185500	293671111	1873	1873	1873	1873	0
20	20240405	185400	293671111	1873	1873	1873	1873	0
21	20240405	185300	293671111	1873	1873	1873	1873	0
22	20240405	185200	293671111	1873	1873	1873	1873	0
23	20240405	185100	293671111	1873	1873	1873	1873	0
24	20240405	185000	293671111	1873	1873	1873	1873	0
25	20240405	184900	293671111	1873	1873	1873	1873	0
26	20240405	184800	293671111	1873	1873	1873	1873	0
27	20240405	184700	293671111	1873	1873	1873	1873	0
28	20240405	184600	293671111	1873	1873	1873	1873	0
29	20240405	184500	293671111	1873	1873	1873	1873	0
30	20240405	184400	293671111	1873	1873	1873	1873	0
31	20240405	184300	293671111	1873	1873	1873	1873	0
32	20240405	184200	293671111	1873	1873	1873	1873	2459
33	20240405	184100	293671111	1873	1873	1873	1873	0
34	20240405	184000	293671111	1873	1873	1873	1873	0
35	20240405	183900	293671111	1873	1873	1873	1873	0
36	20240405	183800	293671111	1873	1873	1873	1873	0
37	20240405	183700	293671111	1873	1873	1873	1873	0
38	20240405	183600	293671111	1873	1873	1873	1873	0
39	20240405	183500	293671111	1873	1873	1873	1873	0
40	20240405	183400	293671111	1873	1873	1873	1873	0
41	20240405	183300	293671111	1873	1873	1873	1873	0
42	20240405	183200	293671111	1873	1873	1873	1873	0
43	20240405	183100	293671111	1873	1873	1873	1873	0
44	20240405	183000	293671111	1873	1873	1873	1873	0
45	20240405	182900	293671111	1873	1873	1873	1873	0
46	20240405	182800	293671111	1873	1873	1873	1873	0
47	20240405	182700	293671111	1873	1873	1873	1873	0
48	20240405	182600	293671111	1873	1873	1873	1873	0
49	20240405	182500	293671111	1873	1873	1873	1873	0
50	20240405	182400	293671111	1873	1873	1873	1873	0
51	20240405	182300	293671111	1873	1873	1873	1873	0
52	20240405	182200	293671111	1873	1873	1873	1873	0
53	20240405	182100	293671111	1873	1873	1873	1873	0
54	20240405	182000	293671111	1873	1873	1873	1873	0
55	20240405	181900	293671111	1873	1873	1873	1873	0
56	20240405	181800	293671111	1873	1873	1873	1873	0
57	20240405	181700	293671111	1873	1873	1873	1873	0
58	20240405	181600	293671111	1873	1873	1873	1873	0
59	20240405	181500	293671111	1873	1873	1873	1873	0
60	20240405	181400	293671111	1873	1873	1873	1873	0
61	20240405	181300	293671111	1873	1873	1873	1873	0
62	20240405	181200	293671111	1873	1873	1873	1873	2459
63	20240405	181100	293671111	1873	1873	1873	1873	0
64	20240405	181000	293671111	1873	1873	1873	1873	0
65	20240405	180900	293671111	1873	1873	1873	1873	0
66	20240405	180800	293671111	1873	1873	1873	1873	0
67	20240405	180700	293671111	1873	1873	1873	1873	0
68	20240405	180600	293671111	1873	1873	1873	1873	0
69	20240405	180500	293671111	1873	1873	1873	1873	0
70	20240405	180400	293671111	1873	1873	1873	1873	0
71	20240405	180300	293671111	1873	1873	1873	1873	0
72	20240405	180200	293671111	1873	1873	1873	1873	0
73	20240405	180100	293671111	1873	1873	1873	1873	0
74	20240405	180000	293671111	1873	1873	1873	1873	0
75	20240405	175900	293671111	1873	1873	1873	1873	0
76	20240405	175800	293671111	1873	1873	1873	1873	0
77	20240405	175700	293671111	1873	1873	1873	1873	0
78	20240405	175600	293671111	1873	1873	1873	1873	0
79	20240405	175500	293671111	1873	1873	1873	1873	0
80	20240405	175400	293671111	1873	1873	1873	1873	0
81	20240405	175300	293671111	1873	1873	1873	1873	0
82	20240405	175200	293671111	1873	1873	1873	1873	0
83	20240405	175100	293671111	1873	1873	1873	1873	0
84	20240405	175000	293671111	1873	1873	1873	1873	0
85	20240405	174900	293671111	1873	1873	1873	1873	0
86	20240405	174800	293671111	1873	1873	1873	1873	0
87	20240405	174700	293671111	1873	1873	1873	1873	0
88	20240405	174600	293671111	1873	1873	1873	1873	0
89	20240405	174500	293671111	1873	1873	1873	1873	0
90	20240405	174400	293671111	1873	1873	1873	1873	0
91	20240405	174300	293671111	1873	1873	1873	1873	0
92	20240405	174200	293671111	1873	1873	1873	1873	2459
93	20240405	174100	293671111	1873	1873	1873	1873	0
94	20240405	174000	293671111	1873	1873	1873	1873	0
95	20240405	173900	293671111	1873	1873	1873	1873	0
96	20240405	173800	293671111	1873	1873	1873	1873	0
97	20240405	173700	293671111	1873	1873	1873	1873	0
98	20240405	173600	293671111	1873	1873	1873	1873	0
99	20240405	173500	293671111	1873	1873	1873	1873	0
100	20240405	173400	293671111	1873	1873	1873	1873	0
101	20240405	173300	293671111	1873	1873	1873	1873	0
102	20240405	173200	293671111	1873	1873	1873	1873	0
103	20240405	173100	293671111	1873	1873	1873	1873	0
104	20240405	173000	293671111	1873	1873	1873	1873	0
105	20240405	172900	293671111	1873	1873	1873	1873	0
106	20240405	172800	293671111	1873	1873	1873	1873	0
107	20240405	172700	293671111	1873	1873	1873	1873	0
108	20240405	172600	293671111	1873	1873	1873	1873	0
109	20240405	172500	293671111	1873	1873	1873	1873	0
110	20240405	172400	293671111	1873	1873	1873	1873	0
111	20240405	172300	293671111	1873	1873	1873	1873	0
112	20240405	172200	293671111	1873	1873	1873	1873	0
113	20240405	172100	293671111	1873	1873	1873	1873	0
114	20240405	172000	293671111	1873	1873	1873	1873	0
115	20240405	171900	293671111	1873	1873	1873	1873	0
116	20240405	171800	293671111	1873	1873	1873	1873	0
117	20240405	171700	293671111	1873	1873	1873	1873	0
118	20240405	171600	293671111	1873	1873	1873	1873	0
119	20240405	171500	293671111	1873	1873	1873	1873	0
120	20240405	171400	293671111	1873	1873	1873	1873	0
121	20240405	171300	293671111	1873	1873	1873	1873	0
122	20240405	171200	293671111	1873	1873	1873	1873	2459
123	20240405	171100	293671111	1873	1873	1873	1873	0
124	20240405	171000	293671111	1873	1873	1873	1873	0
125	20240405	170900	293671111	1873	1873	1873	1873	0
126	20240405	170800	293671111	1873	1873	1873	1873	0
127	20240405	170700	293671111	1873	1873	1873	1873	0
128	20240405	170600	293671111	1873	1873	1873	1873	0
129	20240405	170500	293671111	1873	1873	1873	1873	0
130	20240405	170400	293671111	1873	1873	1873	1873	0
131	20240405	170300	293671111	1873	1873	1873	1873	0
132	20240405	170200	293671111	1873	1873	1873	1873	0
133	20240405	170100	293671111	1873	1873	1873	1873	0
134	20240405	170000	293671111	1873	1873	1873	1873	0
135	20240405	165900	293671111	1873	1873	1873	1873	0
136	20240405	165800	293671111	1873	1873	1873	1873	0
137	20240405	165700	293671111	1873	1873	1873	1873	0
138	20240405	165600	293671111	1873	1873	1873	1873	0
139	20240405	165500	293671111	1873	1873	1873	1873	0
140	20240405	165400	293671111	1873	1873	1873	1873	0
141	20240405	165300	293671111	1873	1873	1873	1873	0
142	20240405	165200	293671111	1873	1873	1873	1873	0
143	20240405	165100	293671111	1873	1873	1873	1873	0
144	20240405	165000	293671111	1873	1873	1873	1873	0
145	20240405	164900	293671111	1873	1873	1873	1873	0
146	20240405	164800	293671111	1873	1873	1873	1873	0
147	20240405	164700	293671111	1873	1873	1873	1873	0
148	20240405	164600	293671111	1873	1873	1873	1873	0
149	20240405	164500	293671111	1873	1873	1873	1873	0
150	20240405	164400	293671111	1873	1873	1873	1873	0
151	20240405	164300	293671111	1873	1873	1873	1873	0
152	20240405	164200	293671111	1873	1873	1873	1873	2459
153	20240405	164100	293671111	1873	1873	1873	1873	0
154	20240405	164000	293671111	1873	1873	1873	1873	0
155	20240405	163900	293671111	1873	1873	1873	1873	0
156	20240405	163800	293671111	1873	1873	1873	1873	0
157	20240405	163700	293671111	1873	1873	1873	1873	0
158	20240405	163600	293671111	1873	1873	1873	1873	0
159	20240405	163500	293671111	1873	1873	1873	1873	0
160	20240405	163400	293671111	1873	1873	1873	1873	0
161	20240405	163300	293671111	1873	1873	1873	1873	0
162	20240405	163200	293671111	1873	1873	1873	1873	0
163	20240405	163100	293671111	1873	1873	1873	1873	0
164	20240405	163000	293671111	1873	1873	1873	1873	0
165	20240405	162900	293671111	1873	1873	1873	1873	0
166	20240405	162800	293671111	1873	1873	1873	1873	0
167	20240405	162700	293671111	1873	1873	1873	1873	0
168	20240405	162600	293671111	1873	1873	1873	1873	0
169	20240405	162500	293671111	1873	1873	1873	1873	0
170	20240405	162400	293671111	1873	1873	1873	1873	0
171	20240405	162300	293671111	1873	1873	1873	1873	0
172	20240405	162200	293671111	1873	1873	1873	1873	0
173	20240405	162100	293671111	1873	1873	1873	1873	0
174	20240405	162000	293671111	1873	1873	1873	1873	0
175	20240405	161900	293671111	1873	1873	1873	1873	0
176	20240405	161800	293671111	1873	1873	1873	1873	0
177	20240405	161700	293671111	1873	1873	1873	1873	0
178	20240405	161600	293671111	1873	1873	1873	1873	0
179	20240405	161500	293671111	1873	1873	1873	1873	0
180	20240405	161400	293671111	1873	1873	1873	1873	0
181	20240405	161300	293671111	1873	1873	1873	1873	0
182	20240405	161200	293671111	1873	1873	1873	1873	2459
183	20240405	161100	293671111	1873	1873	1873	1873	0
184	20240405	161000	293671111	1873	1873	1873	1873	0
185	20240405	160900	293671111	1873	1873	1873	1873	0
186	20240405	160800	293671111	1873	1873	1873	1873	0
187	20240405	160700	293671111	1873	1873	1873	1873	0
188	20240405	160600	293671111	1873	1873	1873	1873	0
189	20240405	160500	293671111	1873	1873	1873	1873	0
190	20240405	160400	293671111	1873	1873	1873	1873	0
191	20240405	160300	293671111	1873	1873	1873	1873	0
192	20240405	160200	293671111	1873	1873	1873	1873	0
193	20240405	160100	293671111	1873	1873	1873	1873	0
194	20240405	160000	293671111	1873	1873	1873	1873	0
195	20240405	155900	293671111	1873	1873	1873	1873	0
196	20240405	155800	293671111	1873	1873	1873	1873	0
197	20240405	155700	293671111	1873	1873	1873	1873	0
198	20240405	155600	293671111	1873	1873	1873	1873	0
199	20240405	155500	293671111	1873	1873	1873	1873	0
200	20240405	155400	293671111	1873	1873	1873	1873	0
201	20240405	155300	293671111	1873	1873	1873	1873	0
202	20240405	155200	293671111	1873	1873	1873	1873	0
203	20240405	155100	293671111	1873	1873	1873	1873	0
204	20240405	155000	293671111	1873	1873	1873	1873	0
205	20240405	154900	293671111	1873	1873	1873	1873	0
206	20240405	154800	293671111	1873	1873	1873	1873	0
207	20240405	154700	293671111	1873	1873	1873	1873	0
208	20240405	154600	293671111	1873	1873	1873	1873	0
209	20240405	154500	293671111	1873	1873	1873	1873	0
210	20240405	154400	293671111	1873	1873	1873	1873	0
211	20240405	154300	293671111	1873	1873	1873	1873	0
212	20240405	154200	293671111	1873	1873	1873	1873	2459
213	20240405	154100	293671111	1873	1873	1873	1873	0
214	20240405	154000	293671111	1873	1873	1873	1873	0
215	20240405	153900	293671111	1873	1873	1873	1873	0
216	20240405	153800	293671111	1873	1873	1873	1873	0
217	20240405	153700	293671111	1873	1873	1873	1873	0
218	20240405	153600	293671111	1873	1873	1873	1873	0
219	20240405	153500	293671111	1873	1873	1873	1873	0
220	20240405	153400	293671111	1873	1873	1873	1873	0
221	20240405	153300	293671111	1873	1873	1873	1873	0
222	20240405	153200	293671111	1873	1873	1873	1873	0
223	20240405	153100	293671111	1873	1873	1873	1873	0
224	20240405	153000	293671111	1873	1873	1873	1873	2459
225	20240405	152900	289065404	1873	1873	1873	1873	0
226	20240405	152800	289065404	1873	1873	1873	1873	0
227	20240405	152700	289065404	1873	1873	1873	1873	0
228	20240405	152600	289065404	1873	1873	1873	1873	0
229	20240405	152500	289065404	1873	1873	1873	1873	0
230	20240405	152400	289065404	1873	1873	1873	1873	0
231	20240405	152300	289065404	1873	1873	1873	1873	0
232	20240405	152200	289065404	1873	1873	1873	1873	0
233	20240405	152100	289065404	1873	1873	1873	1873	0
234	20240405	152000	289065404	1873	1873	1873	1873	0
235	20240405	151900	289065404	1873	1870	1873	1870	4
236	20240405	151800	289057916	1873	1873	1873	1873	0
237	20240405	151700	289057916	1873	1873	1873	1873	0
238	20240405	151600	289057916	1873	1871	1873	1871	501
239	20240405	151500	288120543	1874	1872	1874	1872	122
240	20240405	151400	287891929	1875	1875	1875	1875	286
241	20240405	151300	287355679	1875	1874	1875	1874	221
242	20240405	151200	286941425	1875	1872	1876	1872	307
243	20240405	151100	286366678	1874	1874	1874	1874	0
244	20240405	151000	286366678	1874	1871	1874	1871	2
245	20240405	150900	286362933	1874	1874	1874	1874	1
246	20240405	150800	286361059	1873	1873	1873	1873	0
247	20240405	150700	286361059	1873	1873	1873	1873	50
248	20240405	150600	286267409	1873	1871	1873	1871	70
249	20240405	150500	286136369	1875	1875	1875	1875	0
250	20240405	150400	286136369	1875	1875	1875	1875	0
251	20240405	150300	286136369	1875	1875	1875	1875	300
252	20240405	150200	285573869	1875	1875	1875	1875	201
253	20240405	150100	285196994	1875	1875	1875	1875	1070
254	20240405	150000	283190744	1871	1871	1871	1871	5
255	20240405	145900	283181389	1870	1870	1870	1870	1
256	20240405	145800	283179519	1875	1875	1875	1875	0
257	20240405	145700	283179519	1875	1875	1875	1875	25
258	20240405	145600	283132644	1871	1871	1871	1871	0
259	20240405	145500	283132644	1871	1871	1871	1871	0
260	20240405	145400	283132644	1871	1871	1871	1871	50
261	20240405	145300	283039094	1871	1871	1871	1871	0
262	20240405	145200	283039094	1871	1871	1871	1871	137
263	20240405	145100	282782767	1870	1870	1870	1870	1020
264	20240405	145000	280875367	1870	1870	1870	1870	0
265	20240405	144900	280875367	1870	1870	1870	1870	0
266	20240405	144800	280875367	1870	1870	1870	1870	1000
267	20240405	144700	279005367	1871	1871	1871	1871	1
268	20240405	144600	279003496	1870	1870	1870	1870	0
269	20240405	144500	279003496	1870	1871	1871	1870	3819
270	20240405	144400	271860935	1871	1871	1871	1871	550
271	20240405	144300	270831885	1871	1876	1876	1871	60
272	20240405	144200	270719451	1878	1873	1878	1872	2244
273	20240405	144100	266518559	1873	1873	1873	1873	317
274	20240405	144000	265924818	1878	1878	1878	1878	0
275	20240405	143900	265924818	1878	1878	1878	1878	0
276	20240405	143800	265924818	1878	1878	1878	1878	1
277	20240405	143700	265922940	1878	1878	1878	1878	0
278	20240405	143600	265922940	1878	1878	1878	1878	0
279	20240405	143500	265922940	1878	1878	1878	1878	1
280	20240405	143400	265921062	1879	1879	1879	1879	0
281	20240405	143300	265921062	1879	1879	1879	1879	0
282	20240405	143200	265921062	1879	1879	1879	1879	0
283	20240405	143100	265921062	1879	1876	1879	1876	2002
284	20240405	143000	262161420	1878	1878	1878	1878	0
285	20240405	142900	262161420	1878	1878	1878	1878	0
286	20240405	142800	262161420	1878	1878	1878	1878	0
287	20240405	142700	262161420	1878	1878	1878	1878	0
288	20240405	142600	262161420	1878	1878	1878	1878	0
289	20240405	142500	262161420	1878	1877	1878	1877	148
290	20240405	142400	261883496	1877	1877	1877	1877	0
291	20240405	142300	261883496	1877	1877	1877	1877	0
292	20240405	142200	261883496	1877	1877	1877	1877	68
293	20240405	142100	261755860	1877	1877	1877	1877	0
294	20240405	142000	261755860	1877	1876	1877	1876	87
295	20240405	141900	261592580	1874	1875	1875	1874	29
296	20240405	141800	261538226	1876	1876	1876	1876	0
297	20240405	141700	261538226	1876	1876	1876	1876	0
298	20240405	141600	261538226	1876	1876	1876	1876	0
299	20240405	141500	261538226	1876	1876	1876	1876	100
300	20240405	141400	261350626	1876	1876	1876	1876	0
301	20240405	141300	261350626	1876	1876	1876	1876	0
302	20240405	141200	261350626	1876	1876	1876	1876	1
303	20240405	141100	261348750	1875	1875	1875	1875	0
304	20240405	141000	261348750	1875	1875	1875	1875	0
305	20240405	140900	261348750	1875	1875	1875	1875	0
306	20240405	140800	261348750	1875	1875	1875	1875	1
307	20240405	140700	261346875	1875	1875	1875	1875	1
308	20240405	140600	261345000	1876	1875	1876	1875	2
309	20240405	140500	261341249	1877	1877	1877	1877	0
310	20240405	140400	261341249	1877	1877	1877	1877	500
311	20240405	140300	260402749	1872	1872	1872	1872	0
312	20240405	140200	260402749	1872	1872	1872	1872	0
313	20240405	140100	260402749	1872	1872	1872	1872	5
314	20240405	140000	260393389	1872	1872	1872	1872	0
315	20240405	135900	260393389	1872	1872	1872	1872	1
316	20240405	135800	260391517	1879	1879	1879	1879	0
317	20240405	135700	260391517	1879	1879	1879	1879	0
318	20240405	135600	260391517	1879	1879	1879	1879	5
319	20240405	135500	260382122	1871	1871	1871	1871	0
320	20240405	135400	260382122	1871	1874	1874	1871	1376
321	20240405	135300	257806760	1874	1874	1874	1874	0
322	20240405	135200	257806760	1874	1874	1874	1874	0
323	20240405	135100	257806760	1874	1874	1874	1874	0
324	20240405	135000	257806760	1874	1874	1874	1874	0
325	20240405	134900	257806760	1874	1874	1874	1874	0
326	20240405	134800	257806760	1874	1874	1874	1874	0
327	20240405	134700	257806760	1874	1874	1874	1874	0
328	20240405	134600	257806760	1874	1874	1874	1874	236
329	20240405	134500	257364496	1870	1870	1870	1870	0
330	20240405	134400	257364496	1870	1870	1870	1870	0
331	20240405	134300	257364496	1870	1872	1872	1870	10000
332	20240405	134200	238663263	1873	1873	1873	1873	0
333	20240405	134100	238663263	1873	1873	1873	1873	199
334	20240405	134000	238290536	1873	1877	1877	1873	2000
335	20240405	133900	234543987	1879	1879	1879	1879	0
336	20240405	133800	234543987	1879	1879	1879	1879	120
337	20240405	133700	234318507	1879	1879	1879	1879	75
338	20240405	133600	234177582	1878	1878	1878	1878	15
339	20240405	133500	234149412	1879	1879	1879	1879	2
340	20240405	133400	234145654	1878	1879	1879	1878	2
341	20240405	133300	234141897	1880	1880	1880	1880	100
342	20240405	133200	233953897	1880	1880	1880	1880	1
343	20240405	133100	233952017	1882	1882	1882	1882	530
344	20240405	133000	232954557	1883	1883	1883	1883	0
345	20240405	132900	232954557	1883	1883	1883	1883	0
346	20240405	132800	232954557	1883	1883	1883	1883	16
347	20240405	132700	232924429	1881	1881	1881	1881	0
348	20240405	132600	232924429	1881	1882	1883	1881	3
349	20240405	132500	232918783	1883	1883	1883	1883	1
350	20240405	132400	232916900	1883	1883	1883	1883	0
351	20240405	132300	232916900	1883	1883	1883	1883	0
352	20240405	132200	232916900	1883	1883	1883	1883	0
353	20240405	132100	232916900	1883	1883	1883	1883	0
354	20240405	132000	232916900	1883	1883	1883	1883	0
355	20240405	131900	232916900	1883	1883	1883	1883	0
356	20240405	131800	232916900	1883	1883	1883	1883	0
357	20240405	131700	232916900	1883	1883	1883	1883	440
358	20240405	131600	232088380	1871	1879	1879	1871	1500
359	20240405	131500	229281498	1873	1873	1873	1873	0
360	20240405	131400	229281498	1873	1873	1873	1873	0
361	20240405	131300	229281498	1873	1873	1873	1873	0
362	20240405	131200	229281498	1873	1873	1873	1873	0
363	20240405	131100	229281498	1873	1873	1873	1873	0
364	20240405	131000	229281498	1873	1873	1873	1873	0
365	20240405	130900	229281498	1873	1873	1873	1873	0
366	20240405	130800	229281498	1873	1873	1873	1873	0
367	20240405	130700	229281498	1873	1873	1873	1873	1
368	20240405	130600	229279625	1879	1879	1879	1879	0
369	20240405	130500	229279625	1879	1879	1879	1879	6
370	20240405	130400	229268351	1879	1879	1879	1879	8
371	20240405	130300	229253319	1878	1878	1878	1878	700
372	20240405	130200	227938719	1878	1873	1878	1873	141
373	20240405	130100	227674621	1872	1873	1873	1872	153
374	20240405	130000	227388145	1873	1874	1874	1873	90
375	20240405	125900	227219525	1878	1878	1878	1878	0
376	20240405	125800	227219525	1878	1878	1878	1878	0
377	20240405	125700	227219525	1878	1878	1878	1878	3
378	20240405	125600	227213891	1878	1878	1878	1878	0
379	20240405	125500	227213891	1878	1876	1878	1876	650
380	20240405	125400	225994489	1871	1871	1871	1871	0
381	20240405	125300	225994489	1871	1871	1871	1871	136
382	20240405	125200	225740033	1876	1876	1876	1876	5
383	20240405	125100	225730653	1876	1876	1876	1876	639
384	20240405	125000	224531889	1876	1876	1876	1876	0
385	20240405	124900	224531889	1876	1876	1876	1876	51
386	20240405	124800	224436213	1876	1876	1876	1876	0
387	20240405	124700	224436213	1876	1876	1876	1876	0
388	20240405	124600	224436213	1876	1876	1876	1876	0
389	20240405	124500	224436213	1876	1876	1876	1876	0
390	20240405	124400	224436213	1876	1876	1876	1876	0
391	20240405	124300	224436213	1876	1876	1876	1876	0
392	20240405	124200	224436213	1876	1876	1876	1876	0
393	20240405	124100	224436213	1876	1876	1876	1876	1
394	20240405	124000	224434337	1871	1871	1871	1871	0
395	20240405	123900	224434337	1871	1871	1871	1871	120
396	20240405	123800	224209817	1878	1878	1878	1878	0
397	20240405	123700	224209817	1878	1878	1878	1878	0
398	20240405	123600	224209817	1878	1872	1878	1872	23
399	20240405	123500	224166743	1870	1877	1877	1870	6
400	20240405	123400	224155516	1877	1877	1877	1877	150
401	20240405	123300	223873966	1877	1877	1877	1877	0
402	20240405	123200	223873966	1877	1877	1877	1877	0
403	20240405	123100	223873966	1877	1877	1877	1877	0
404	20240405	123000	223873966	1877	1877	1877	1877	0
405	20240405	122900	223873966	1877	1877	1877	1877	0
406	20240405	122800	223873966	1877	1877	1877	1877	536
407	20240405	122700	222867894	1877	1877	1877	1877	0
408	20240405	122600	222867894	1877	1877	1877	1877	0
409	20240405	122500	222867894	1877	1877	1877	1877	0
410	20240405	122400	222867894	1877	1877	1877	1877	200
411	20240405	122300	222492494	1877	1870	1877	1868	2694
412	20240405	122200	217458321	1878	1878	1878	1878	0
413	20240405	122100	217458321	1878	1878	1878	1878	1
414	20240405	122000	217456443	1870	1870	1870	1870	0
415	20240405	121900	217456443	1870	1870	1870	1870	38
416	20240405	121800	217385383	1870	1872	1872	1870	1400
417	20240405	121700	214766611	1872	1874	1874	1872	2700
418	20240405	121600	209711937	1885	1885	1885	1885	0
419	20240405	121500	209711937	1885	1885	1885	1885	60
420	20240405	121400	209598837	1887	1878	1891	1878	1880
421	20240405	121300	206048766	1873	1873	1873	1873	0
422	20240405	121200	206048766	1873	1873	1873	1873	316
423	20240405	121100	205456898	1873	1874	1874	1873	54
424	20240405	121000	205355730	1874	1871	1874	1870	1244
425	20240405	120900	203027154	1870	1870	1870	1870	0
426	20240405	120800	203027154	1870	1874	1874	1870	5100
427	20240405	120700	193483545	1889	1880	1889	1880	1421
428	20240405	120600	190804983	1880	1873	1880	1873	741
429	20240405	120500	189417083	1873	1877	1877	1873	3600
430	20240405	120400	182670078	1880	1880	1880	1880	0
431	20240405	120300	182670078	1880	1880	1880	1880	0
432	20240405	120200	182670078	1880	1879	1880	1879	300
433	20240405	120100	182106093	1880	1880	1880	1880	0
434	20240405	120000	182106093	1880	1880	1880	1880	0
435	20240405	115900	182106093	1880	1880	1880	1880	0
436	20240405	115800	182106093	1880	1880	1880	1880	100
437	20240405	115700	181918093	1880	1880	1880	1880	5
438	20240405	115600	181908693	1880	1880	1880	1880	200
439	20240405	115500	181532693	1880	1877	1880	1877	911
440	20240405	115400	179820048	1886	1886	1886	1886	0
441	20240405	115300	179820048	1886	1886	1886	1886	36
442	20240405	115200	179752152	1889	1889	1889	1889	0
443	20240405	115100	179752152	1889	1882	1889	1882	3756
444	20240405	115000	172669740	1875	1875	1875	1875	0
445	20240405	114900	172669740	1875	1875	1875	1875	100
446	20240405	114800	172482240	1880	1882	1882	1880	74
447	20240405	114700	172343118	1875	1877	1877	1875	2028
448	20240405	114600	168539602	1880	1880	1880	1880	17
449	20240405	114500	168507642	1878	1879	1879	1878	760
450	20240405	114400	167080104	1880	1882	1882	1880	3637
451	20240405	114300	160241332	1881	1881	1881	1881	0
452	20240405	114200	160241332	1881	1881	1881	1881	0
453	20240405	114100	160241332	1881	1882	1882	1881	1241
454	20240405	114000	157906651	1889	1889	1889	1889	0
455	20240405	113900	157906651	1889	1889	1889	1889	0
456	20240405	113800	157906651	1889	1889	1889	1889	0
457	20240405	113700	157906651	1889	1889	1889	1889	0
458	20240405	113600	157906651	1889	1889	1889	1889	0
459	20240405	113500	157906651	1889	1889	1889	1889	0
460	20240405	113400	157906651	1889	1889	1889	1889	0
461	20240405	113300	157906651	1889	1889	1889	1889	0
462	20240405	113200	157906651	1889	1889	1889	1889	0
463	20240405	113100	157906651	1889	1889	1889	1889	0
464	20240405	113000	157906651	1889	1889	1889	1889	0
465	20240405	112900	157906651	1889	1889	1889	1889	0
466	20240405	112800	157906651	1889	1889	1889	1889	0
467	20240405	112700	157906651	1889	1889	1889	1889	0
468	20240405	112600	157906651	1889	1889	1889	1889	1
469	20240405	112500	157904762	1888	1888	1888	1888	0
470	20240405	112400	157904762	1888	1888	1888	1888	0
471	20240405	112300	157904762	1888	1888	1888	1888	7
472	20240405	112200	157891546	1890	1890	1890	1890	0
473	20240405	112100	157891546	1890	1890	1890	1890	0
474	20240405	112000	157891546	1890	1890	1890	1890	200
475	20240405	111900	157513546	1882	1882	1882	1882	0
476	20240405	111800	157513546	1882	1882	1882	1882	17
477	20240405	111700	157481552	1890	1890	1890	1890	0
478	20240405	111600	157481552	1890	1890	1890	1890	1
479	20240405	111500	157479662	1881	1881	1881	1881	0
480	20240405	111400	157479662	1881	1881	1881	1881	0
481	20240405	111300	157479662	1881	1881	1881	1881	0
482	20240405	111200	157479662	1881	1881	1881	1881	0
483	20240405	111100	157479662	1881	1881	1881	1881	0
484	20240405	111000	157479662	1881	1882	1882	1881	683
485	20240405	110900	156194660	1882	1882	1882	1882	0
486	20240405	110800	156194660	1882	1882	1882	1882	0
487	20240405	110700	156194660	1882	1882	1882	1882	0
488	20240405	110600	156194660	1882	1882	1882	1882	33
489	20240405	110500	156132554	1882	1882	1882	1882	300
490	20240405	110400	155567954	1890	1890	1890	1890	0
491	20240405	110300	155567954	1890	1890	1890	1890	0
492	20240405	110200	155567954	1890	1890	1890	1890	0
493	20240405	110100	155567954	1890	1890	1890	1890	1
494	20240405	110000	155566064	1890	1890	1890	1890	1
495	20240405	105900	155564174	1881	1881	1881	1881	0
496	20240405	105800	155564174	1881	1884	1884	1881	928
497	20240405	105700	153817965	1884	1884	1884	1884	0
498	20240405	105600	153817965	1884	1884	1884	1884	0
499	20240405	105500	153817965	1884	1884	1884	1884	0
500	20240405	105400	153817965	1884	1884	1884	1884	0
501	20240405	105300	153817965	1884	1886	1886	1884	6916
502	20240405	105200	140782143	1890	1890	1890	1890	10
503	20240405	105100	140763243	1890	1886	1890	1886	844
504	20240405	105000	139171035	1886	1886	1886	1886	174
505	20240405	104900	138842871	1886	1889	1889	1886	202
506	20240405	104800	138461893	1890	1890	1890	1890	0
507	20240405	104700	138461893	1890	1890	1890	1890	1848
508	20240405	104600	134969173	1890	1890	1890	1890	0
509	20240405	104500	134969173	1890	1890	1890	1890	0
510	20240405	104400	134969173	1890	1890	1890	1890	0
511	20240405	104300	134969173	1890	1890	1890	1890	0
512	20240405	104200	134969173	1890	1890	1890	1890	0
513	20240405	104100	134969173	1890	1890	1890	1890	1082
514	20240405	104000	132924193	1890	1890	1890	1890	2
515	20240405	103900	132920413	1887	1890	1890	1887	1902
516	20240405	103800	129328336	1890	1889	1890	1889	7
517	20240405	103700	129315112	1889	1887	1889	1887	122
518	20240405	103600	129084896	1887	1887	1887	1887	30
519	20240405	103500	129028286	1887	1889	1889	1887	4662
520	20240405	103400	120223083	1889	1890	1890	1889	1408
521	20240405	103300	117562583	1890	1891	1891	1890	1929
522	20240405	103200	113916273	1890	1890	1890	1890	0
523	20240405	103100	113916273	1890	1890	1890	1890	804
524	20240405	103000	112396713	1895	1895	1895	1891	65
525	20240405	102900	112273790	1892	1894	1894	1892	1068
526	20240405	102800	110252510	1895	1895	1895	1895	0
527	20240405	102700	110252510	1895	1895	1895	1895	0
528	20240405	102600	110252510	1895	1896	1896	1895	160
529	20240405	102500	109949251	1897	1899	1899	1897	3
530	20240405	102400	109943557	1902	1902	1902	1902	0
531	20240405	102300	109943557	1902	1902	1902	1902	2246
532	20240405	102200	105671665	1902	1902	1903	1902	1403
533	20240405	102100	103003156	1902	1900	1902	1900	1354
534	20240405	102000	100427896	1902	1902	1902	1902	0
535	20240405	101900	100427896	1902	1902	1902	1902	0
536	20240405	101800	100427896	1902	1902	1902	1902	0
537	20240405	101700	100427896	1902	1902	1902	1902	0
538	20240405	101600	100427896	1902	1902	1902	1902	0
539	20240405	101500	100427896	1902	1902	1902	1902	0
540	20240405	101400	100427896	1902	1902	1902	1902	0
541	20240405	101300	100427896	1902	1902	1902	1902	10
542	20240405	101200	100408876	1900	1900	1900	1900	769
543	20240405	101100	98947776	1902	1902	1902	1902	0
544	20240405	101000	98947776	1902	1902	1902	1902	0
545	20240405	100900	98947776	1902	1895	1902	1894	205
546	20240405	100800	98559366	1901	1901	1901	1901	0
547	20240405	100700	98559366	1901	1901	1901	1901	0
548	20240405	100600	98559366	1901	1902	1902	1901	15
549	20240405	100500	98530846	1902	1902	1902	1902	0
550	20240405	100400	98530846	1902	1902	1902	1902	1
551	20240405	100300	98528944	1901	1901	1901	1901	1
552	20240405	100200	98527043	1904	1904	1904	1904	5
553	20240405	100100	98517523	1904	1904	1904	1904	0
554	20240405	100000	98517523	1904	1904	1904	1904	2
555	20240405	095900	98513715	1893	1893	1893	1893	0
556	20240405	095800	98513715	1893	1893	1893	1893	0
557	20240405	095700	98513715	1893	1893	1893	1893	0
558	20240405	095600	98513715	1893	1893	1893	1893	0
559	20240405	095500	98513715	1893	1893	1893	1893	45
560	20240405	095400	98428530	1893	1893	1893	1893	8
561	20240405	095300	98413386	1894	1894	1894	1894	0
562	20240405	095200	98413386	1894	1894	1894	1894	0
563	20240405	095100	98413386	1894	1895	1895	1894	85
564	20240405	095000	98252363	1907	1907	1907	1907	53
565	20240405	094900	98151292	1907	1900	1907	1900	10
566	20240405	094800	98132262	1900	1900	1900	1900	0
567	20240405	094700	98132262	1900	1900	1900	1900	0
568	20240405	094600	98132262	1900	1900	1900	1900	1000
569	20240405	094500	96232262	1908	1900	1908	1900	501
570	20240405	094400	95280354	1910	1895	1910	1895	14009
571	20240405	094300	68678980	1884	1884	1884	1884	10
572	20240405	094200	68660140	1884	1884	1884	1884	1250
573	20240405	094100	66305140	1884	1884	1884	1884	10
574	20240405	094000	66286300	1884	1884	1884	1884	717
575	20240405	093900	64935472	1892	1892	1892	1892	1499
576	20240405	093800	62099364	1892	1892	1892	1892	0
577	20240405	093700	62099364	1892	1892	1892	1892	1
578	20240405	093600	62097472	1884	1884	1884	1884	0
579	20240405	093500	62097472	1884	1885	1885	1884	3500
580	20240405	093400	55503431	1885	1885	1885	1885	0
581	20240405	093300	55503431	1885	1892	1892	1885	17
582	20240405	093200	55471358	1893	1893	1893	1893	1
583	20240405	093100	55469465	1897	1897	1897	1897	0
584	20240405	093000	55469465	1897	1897	1897	1897	0
585	20240405	092900	55469465	1897	1896	1897	1896	4
586	20240405	092800	55461880	1893	1896	1896	1893	718
587	20240405	092700	54102703	1893	1893	1893	1893	10
588	20240405	092600	54083773	1893	1893	1893	1893	30
589	20240405	092500	54026983	1896	1893	1896	1893	321
590	20240405	092400	53419327	1893	1893	1893	1893	4544
591	20240405	092300	44817535	1894	1894	1894	1894	890
592	20240405	092200	43131875	1893	1894	1894	1893	2
593	20240405	092100	43128088	1895	1895	1895	1895	0
594	20240405	092000	43128088	1895	1895	1895	1895	10
595	20240405	091900	43109138	1896	1889	1896	1889	703
596	20240405	091800	41781155	1889	1889	1889	1889	1
597	20240405	091700	41779266	1889	1883	1889	1883	3347
598	20240405	091600	35471148	1880	1883	1883	1880	175
599	20240405	091500	35141839	1884	1884	1884	1884	0
600	20240405	091400	35141839	1884	1879	1884	1879	276
601	20240405	091300	34621905	1879	1880	1880	1879	321
602	20240405	091200	34018667	1878	1878	1878	1878	0
603	20240405	091100	34018667	1878	1878	1878	1878	2448
604	20240405	091000	29421323	1873	1873	1873	1873	2835
605	20240405	090900	24111368	1878	1873	1878	1872	261
606	20240405	090800	23621907	1877	1877	1878	1874	5311
607	20240405	090700	13661285	1878	1882	1882	1878	1734
608	20240405	090600	10401536	1885	1886	1886	1885	68
609	20240405	090500	10273326	1897	1897	1897	1897	1
610	20240405	090400	10271429	1898	1898	1898	1898	2
611	20240405	090300	10267633	1894	1880	1894	1880	787
612	20240405	090200	8782695	1880	1890	1890	1880	2822
613	20240405	090100	3457523	1889	1889	1889	1889	532
614	20240405	090000	2452575	1889	1892	1892	1889	1297