KissMeData/037330/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191200	136797510	1867	1867	1867	1867	1863
3	20240417	191100	136797510	1867	1867	1867	1867	0
4	20240417	191000	136797510	1867	1867	1867	1867	0
5	20240417	190900	136797510	1867	1867	1867	1867	0
6	20240417	190800	136797510	1867	1867	1867	1867	0
7	20240417	190700	136797510	1867	1867	1867	1867	0
8	20240417	190600	136797510	1867	1867	1867	1867	0
9	20240417	190500	136797510	1867	1867	1867	1867	0
10	20240417	190400	136797510	1867	1867	1867	1867	0
11	20240417	190300	136797510	1867	1867	1867	1867	0
12	20240417	190200	136797510	1867	1867	1867	1867	0
13	20240417	190100	136797510	1867	1867	1867	1867	0
14	20240417	190000	136797510	1867	1867	1867	1867	0
15	20240417	185900	136797510	1867	1867	1867	1867	0
16	20240417	185800	136797510	1867	1867	1867	1867	0
17	20240417	185700	136797510	1867	1867	1867	1867	0
18	20240417	185600	136797510	1867	1867	1867	1867	0
19	20240417	185500	136797510	1867	1867	1867	1867	0
20	20240417	185400	136797510	1867	1867	1867	1867	0
21	20240417	185300	136797510	1867	1867	1867	1867	0
22	20240417	185200	136797510	1867	1867	1867	1867	0
23	20240417	185100	136797510	1867	1867	1867	1867	0
24	20240417	185000	136797510	1867	1867	1867	1867	0
25	20240417	184900	136797510	1867	1867	1867	1867	0
26	20240417	184800	136797510	1867	1867	1867	1867	0
27	20240417	184700	136797510	1867	1867	1867	1867	0
28	20240417	184600	136797510	1867	1867	1867	1867	0
29	20240417	184500	136797510	1867	1867	1867	1867	0
30	20240417	184400	136797510	1867	1867	1867	1867	0
31	20240417	184300	136797510	1867	1867	1867	1867	0
32	20240417	184200	136797510	1867	1867	1867	1867	1863
33	20240417	184100	136797510	1867	1867	1867	1867	0
34	20240417	184000	136797510	1867	1867	1867	1867	0
35	20240417	183900	136797510	1867	1867	1867	1867	0
36	20240417	183800	136797510	1867	1867	1867	1867	0
37	20240417	183700	136797510	1867	1867	1867	1867	0
38	20240417	183600	136797510	1867	1867	1867	1867	0
39	20240417	183500	136797510	1867	1867	1867	1867	0
40	20240417	183400	136797510	1867	1867	1867	1867	0
41	20240417	183300	136797510	1867	1867	1867	1867	0
42	20240417	183200	136797510	1867	1867	1867	1867	0
43	20240417	183100	136797510	1867	1867	1867	1867	0
44	20240417	183000	136797510	1867	1867	1867	1867	0
45	20240417	182900	136797510	1867	1867	1867	1867	0
46	20240417	182800	136797510	1867	1867	1867	1867	0
47	20240417	182700	136797510	1867	1867	1867	1867	0
48	20240417	182600	136797510	1867	1867	1867	1867	0
49	20240417	182500	136797510	1867	1867	1867	1867	0
50	20240417	182400	136797510	1867	1867	1867	1867	0
51	20240417	182300	136797510	1867	1867	1867	1867	0
52	20240417	182200	136797510	1867	1867	1867	1867	0
53	20240417	182100	136797510	1867	1867	1867	1867	0
54	20240417	182000	136797510	1867	1867	1867	1867	0
55	20240417	181900	136797510	1867	1867	1867	1867	0
56	20240417	181800	136797510	1867	1867	1867	1867	0
57	20240417	181700	136797510	1867	1867	1867	1867	0
58	20240417	181600	136797510	1867	1867	1867	1867	0
59	20240417	181500	136797510	1867	1867	1867	1867	0
60	20240417	181400	136797510	1867	1867	1867	1867	0
61	20240417	181300	136797510	1867	1867	1867	1867	0
62	20240417	181200	136797510	1867	1867	1867	1867	1863
63	20240417	181100	136797510	1867	1867	1867	1867	0
64	20240417	181000	136797510	1867	1867	1867	1867	0
65	20240417	180900	136797510	1867	1867	1867	1867	0
66	20240417	180800	136797510	1867	1867	1867	1867	0
67	20240417	180700	136797510	1867	1867	1867	1867	0
68	20240417	180600	136797510	1867	1867	1867	1867	0
69	20240417	180500	136797510	1867	1867	1867	1867	0
70	20240417	180400	136797510	1867	1867	1867	1867	0
71	20240417	180300	136797510	1867	1867	1867	1867	0
72	20240417	180200	136797510	1867	1867	1867	1867	0
73	20240417	180100	136797510	1867	1867	1867	1867	0
74	20240417	180000	136797510	1867	1867	1867	1867	0
75	20240417	175900	136797510	1867	1867	1867	1867	0
76	20240417	175800	136797510	1867	1867	1867	1867	0
77	20240417	175700	136797510	1867	1867	1867	1867	0
78	20240417	175600	136797510	1867	1867	1867	1867	0
79	20240417	175500	136797510	1867	1867	1867	1867	0
80	20240417	175400	136797510	1867	1867	1867	1867	0
81	20240417	175300	136797510	1867	1867	1867	1867	0
82	20240417	175200	136797510	1867	1867	1867	1867	0
83	20240417	175100	136797510	1867	1867	1867	1867	0
84	20240417	175000	136797510	1867	1867	1867	1867	0
85	20240417	174900	136797510	1867	1867	1867	1867	0
86	20240417	174800	136797510	1867	1867	1867	1867	0
87	20240417	174700	136797510	1867	1867	1867	1867	0
88	20240417	174600	136797510	1867	1867	1867	1867	0
89	20240417	174500	136797510	1867	1867	1867	1867	0
90	20240417	174400	136797510	1867	1867	1867	1867	0
91	20240417	174300	136797510	1867	1867	1867	1867	0
92	20240417	174200	136797510	1867	1867	1867	1867	1863
93	20240417	174100	136797510	1867	1867	1867	1867	0
94	20240417	174000	136797510	1867	1867	1867	1867	0
95	20240417	173900	136797510	1867	1867	1867	1867	0
96	20240417	173800	136797510	1867	1867	1867	1867	0
97	20240417	173700	136797510	1867	1867	1867	1867	0
98	20240417	173600	136797510	1867	1867	1867	1867	0
99	20240417	173500	136797510	1867	1867	1867	1867	0
100	20240417	173400	136797510	1867	1867	1867	1867	0
101	20240417	173300	136797510	1867	1867	1867	1867	0
102	20240417	173200	136797510	1867	1867	1867	1867	0
103	20240417	173100	136797510	1867	1867	1867	1867	0
104	20240417	173000	136797510	1867	1867	1867	1867	0
105	20240417	172900	136797510	1867	1867	1867	1867	0
106	20240417	172800	136797510	1867	1867	1867	1867	0
107	20240417	172700	136797510	1867	1867	1867	1867	0
108	20240417	172600	136797510	1867	1867	1867	1867	0
109	20240417	172500	136797510	1867	1867	1867	1867	0
110	20240417	172400	136797510	1867	1867	1867	1867	0
111	20240417	172300	136797510	1867	1867	1867	1867	0
112	20240417	172200	136797510	1867	1867	1867	1867	0
113	20240417	172100	136797510	1867	1867	1867	1867	0
114	20240417	172000	136797510	1867	1867	1867	1867	0
115	20240417	171900	136797510	1867	1867	1867	1867	0
116	20240417	171800	136797510	1867	1867	1867	1867	0
117	20240417	171700	136797510	1867	1867	1867	1867	0
118	20240417	171600	136797510	1867	1867	1867	1867	0
119	20240417	171500	136797510	1867	1867	1867	1867	0
120	20240417	171400	136797510	1867	1867	1867	1867	0
121	20240417	171300	136797510	1867	1867	1867	1867	0
122	20240417	171200	136797510	1867	1867	1867	1867	1863
123	20240417	171100	136797510	1867	1867	1867	1867	0
124	20240417	171000	136797510	1867	1867	1867	1867	0
125	20240417	170900	136797510	1867	1867	1867	1867	0
126	20240417	170800	136797510	1867	1867	1867	1867	0
127	20240417	170700	136797510	1867	1867	1867	1867	0
128	20240417	170600	136797510	1867	1867	1867	1867	0
129	20240417	170500	136797510	1867	1867	1867	1867	0
130	20240417	170400	136797510	1867	1867	1867	1867	0
131	20240417	170300	136797510	1867	1867	1867	1867	0
132	20240417	170200	136797510	1867	1867	1867	1867	0
133	20240417	170100	136797510	1867	1867	1867	1867	0
134	20240417	170000	136797510	1867	1867	1867	1867	0
135	20240417	165900	136797510	1867	1867	1867	1867	0
136	20240417	165800	136797510	1867	1867	1867	1867	0
137	20240417	165700	136797510	1867	1867	1867	1867	0
138	20240417	165600	136797510	1867	1867	1867	1867	0
139	20240417	165500	136797510	1867	1867	1867	1867	0
140	20240417	165400	136797510	1867	1867	1867	1867	0
141	20240417	165300	136797510	1867	1867	1867	1867	0
142	20240417	165200	136797510	1867	1867	1867	1867	0
143	20240417	165100	136797510	1867	1867	1867	1867	0
144	20240417	165000	136797510	1867	1867	1867	1867	0
145	20240417	164900	136797510	1867	1867	1867	1867	0
146	20240417	164800	136797510	1867	1867	1867	1867	0
147	20240417	164700	136797510	1867	1867	1867	1867	0
148	20240417	164600	136797510	1867	1867	1867	1867	0
149	20240417	164500	136797510	1867	1867	1867	1867	0
150	20240417	164400	136797510	1867	1867	1867	1867	0
151	20240417	164300	136797510	1867	1867	1867	1867	0
152	20240417	164200	136797510	1867	1867	1867	1867	1863
153	20240417	164100	136797510	1867	1867	1867	1867	0
154	20240417	164000	136797510	1867	1867	1867	1867	0
155	20240417	163900	136797510	1867	1867	1867	1867	0
156	20240417	163800	136797510	1867	1867	1867	1867	0
157	20240417	163700	136797510	1867	1867	1867	1867	0
158	20240417	163600	136797510	1867	1867	1867	1867	0
159	20240417	163500	136797510	1867	1867	1867	1867	0
160	20240417	163400	136797510	1867	1867	1867	1867	0
161	20240417	163300	136797510	1867	1867	1867	1867	0
162	20240417	163200	136797510	1867	1867	1867	1867	0
163	20240417	163100	136797510	1867	1867	1867	1867	0
164	20240417	163000	136797510	1867	1867	1867	1867	0
165	20240417	162900	136797510	1867	1867	1867	1867	0
166	20240417	162800	136797510	1867	1867	1867	1867	0
167	20240417	162700	136797510	1867	1867	1867	1867	0
168	20240417	162600	136797510	1867	1867	1867	1867	0
169	20240417	162500	136797510	1867	1867	1867	1867	0
170	20240417	162400	136797510	1867	1867	1867	1867	0
171	20240417	162300	136797510	1867	1867	1867	1867	0
172	20240417	162200	136797510	1867	1867	1867	1867	0
173	20240417	162100	136797510	1867	1867	1867	1867	0
174	20240417	162000	136797510	1867	1867	1867	1867	0
175	20240417	161900	136797510	1867	1867	1867	1867	0
176	20240417	161800	136797510	1867	1867	1867	1867	0
177	20240417	161700	136797510	1867	1867	1867	1867	0
178	20240417	161600	136797510	1867	1867	1867	1867	0
179	20240417	161500	136797510	1867	1867	1867	1867	0
180	20240417	161400	136797510	1867	1867	1867	1867	0
181	20240417	161300	136797510	1867	1867	1867	1867	0
182	20240417	161200	136797510	1867	1867	1867	1867	1863
183	20240417	161100	136797510	1867	1867	1867	1867	0
184	20240417	161000	136797510	1867	1867	1867	1867	0
185	20240417	160900	136797510	1867	1867	1867	1867	0
186	20240417	160800	136797510	1867	1867	1867	1867	0
187	20240417	160700	136797510	1867	1867	1867	1867	0
188	20240417	160600	136797510	1867	1867	1867	1867	0
189	20240417	160500	136797510	1867	1867	1867	1867	0
190	20240417	160400	136797510	1867	1867	1867	1867	0
191	20240417	160300	136797510	1867	1867	1867	1867	0
192	20240417	160200	136797510	1867	1867	1867	1867	0
193	20240417	160100	136797510	1867	1867	1867	1867	0
194	20240417	160000	136797510	1867	1867	1867	1867	0
195	20240417	155900	136797510	1867	1867	1867	1867	0
196	20240417	155800	136797510	1867	1867	1867	1867	0
197	20240417	155700	136797510	1867	1867	1867	1867	0
198	20240417	155600	136797510	1867	1867	1867	1867	0
199	20240417	155500	136797510	1867	1867	1867	1867	0
200	20240417	155400	136797510	1867	1867	1867	1867	0
201	20240417	155300	136797510	1867	1867	1867	1867	0
202	20240417	155200	136797510	1867	1867	1867	1867	0
203	20240417	155100	136797510	1867	1867	1867	1867	0
204	20240417	155000	136797510	1867	1867	1867	1867	0
205	20240417	154900	136797510	1867	1867	1867	1867	0
206	20240417	154800	136797510	1867	1867	1867	1867	0
207	20240417	154700	136797510	1867	1867	1867	1867	0
208	20240417	154600	136797510	1867	1867	1867	1867	0
209	20240417	154500	136797510	1867	1867	1867	1867	0
210	20240417	154400	136797510	1867	1867	1867	1867	0
211	20240417	154300	136797510	1867	1867	1867	1867	0
212	20240417	154200	136797510	1867	1867	1867	1867	1863
213	20240417	154100	136797510	1867	1867	1867	1867	0
214	20240417	154000	136797510	1867	1867	1867	1867	0
215	20240417	153900	136797510	1867	1867	1867	1867	0
216	20240417	153800	136797510	1867	1867	1867	1867	0
217	20240417	153700	136797510	1867	1867	1867	1867	0
218	20240417	153600	136797510	1867	1867	1867	1867	0
219	20240417	153500	136797510	1867	1867	1867	1867	0
220	20240417	153400	136797510	1867	1867	1867	1867	0
221	20240417	153300	136797510	1867	1867	1867	1867	0
222	20240417	153200	136797510	1867	1867	1867	1867	0
223	20240417	153100	136797510	1867	1867	1867	1867	0
224	20240417	153000	136797510	1867	1867	1867	1867	1863
225	20240417	152900	133319289	1870	1870	1870	1870	0
226	20240417	152800	133319289	1870	1870	1870	1870	0
227	20240417	152700	133319289	1870	1870	1870	1870	0
228	20240417	152600	133319289	1870	1870	1870	1870	0
229	20240417	152500	133319289	1870	1870	1870	1870	0
230	20240417	152400	133319289	1870	1870	1870	1870	0
231	20240417	152300	133319289	1870	1870	1870	1870	0
232	20240417	152200	133319289	1870	1870	1870	1870	0
233	20240417	152100	133319289	1870	1870	1870	1870	0
234	20240417	152000	133319289	1870	1870	1870	1870	0
235	20240417	151900	133319289	1870	1870	1870	1870	0
236	20240417	151800	133319289	1870	1870	1870	1870	1
237	20240417	151700	133317419	1865	1866	1870	1865	175
238	20240417	151600	132990912	1870	1866	1870	1866	9
239	20240417	151500	132974114	1870	1870	1870	1870	0
240	20240417	151400	132974114	1870	1870	1870	1870	0
241	20240417	151300	132974114	1870	1870	1870	1870	6
242	20240417	151200	132962894	1867	1867	1867	1867	0
243	20240417	151100	132962894	1867	1870	1870	1867	268
244	20240417	151000	132462535	1868	1868	1868	1868	0
245	20240417	150900	132462535	1868	1863	1868	1863	532
246	20240417	150800	131471414	1868	1864	1868	1862	695
247	20240417	150700	130176079	1864	1865	1865	1864	113
248	20240417	150600	129965396	1865	1865	1865	1865	966
249	20240417	150500	128163806	1864	1865	1865	1864	300
250	20240417	150400	127604588	1869	1864	1869	1864	401
251	20240417	150300	126857119	1864	1865	1865	1864	50
252	20240417	150200	126763901	1869	1869	1869	1869	163
253	20240417	150100	126459254	1864	1864	1864	1864	0
254	20240417	150000	126459254	1864	1864	1864	1864	0
255	20240417	145900	126459254	1864	1869	1869	1864	21
256	20240417	145800	126420087	1863	1863	1863	1863	23
257	20240417	145700	126377238	1862	1862	1862	1862	182
258	20240417	145600	126038354	1862	1864	1864	1862	337
259	20240417	145500	125410649	1865	1865	1865	1865	413
260	20240417	145400	124640404	1870	1870	1870	1865	52
261	20240417	145300	124543169	1866	1866	1866	1866	18
262	20240417	145200	124509581	1865	1865	1865	1865	0
263	20240417	145100	124509581	1865	1866	1866	1865	102
264	20240417	145000	124319301	1870	1870	1870	1870	0
265	20240417	144900	124319301	1870	1866	1870	1866	51
266	20240417	144800	124224131	1870	1870	1870	1870	0
267	20240417	144700	124224131	1870	1870	1870	1870	0
268	20240417	144600	124224131	1870	1869	1870	1865	31
269	20240417	144500	124166268	1870	1865	1870	1865	218
270	20240417	144400	123759693	1866	1866	1866	1866	300
271	20240417	144300	123199893	1871	1871	1871	1871	0
272	20240417	144200	123199893	1871	1871	1871	1871	0
273	20240417	144100	123199893	1871	1871	1871	1871	0
274	20240417	144000	123199893	1871	1871	1871	1871	300
275	20240417	143900	122638593	1872	1872	1872	1872	0
276	20240417	143800	122638593	1872	1872	1872	1872	0
277	20240417	143700	122638593	1872	1872	1872	1872	0
278	20240417	143600	122638593	1872	1872	1872	1872	0
279	20240417	143500	122638593	1872	1872	1872	1872	3
280	20240417	143400	122632977	1872	1867	1872	1865	386
281	20240417	143300	121913070	1873	1873	1873	1873	0
282	20240417	143200	121913070	1873	1873	1873	1873	0
283	20240417	143100	121913070	1873	1873	1873	1873	0
284	20240417	143000	121913070	1873	1873	1873	1873	0
285	20240417	142900	121913070	1873	1873	1873	1873	0
286	20240417	142800	121913070	1873	1873	1873	1873	0
287	20240417	142700	121913070	1873	1873	1873	1873	0
288	20240417	142600	121913070	1873	1873	1873	1873	0
289	20240417	142500	121913070	1873	1873	1873	1873	0
290	20240417	142400	121913070	1873	1873	1873	1873	0
291	20240417	142300	121913070	1873	1872	1873	1872	110
292	20240417	142200	121707090	1873	1872	1873	1872	64
293	20240417	142100	121587275	1873	1865	1873	1865	325
294	20240417	142000	120980941	1865	1865	1865	1865	0
295	20240417	141900	120980941	1865	1865	1865	1865	0
296	20240417	141800	120980941	1865	1865	1865	1865	223
297	20240417	141700	120565046	1865	1869	1869	1865	102
298	20240417	141600	120374800	1873	1873	1873	1873	0
299	20240417	141500	120374800	1873	1872	1873	1872	61
300	20240417	141400	120260605	1872	1872	1872	1872	0
301	20240417	141300	120260605	1872	1872	1872	1872	0
302	20240417	141200	120260605	1872	1872	1872	1872	63
303	20240417	141100	120142669	1873	1872	1873	1872	50
304	20240417	141000	120049044	1873	1872	1873	1872	100
305	20240417	140900	119861815	1872	1872	1872	1872	350
306	20240417	140800	119206615	1872	1872	1872	1872	0
307	20240417	140700	119206615	1872	1872	1872	1872	200
308	20240417	140600	118832215	1872	1872	1872	1872	0
309	20240417	140500	118832215	1872	1872	1872	1872	0
310	20240417	140400	118832215	1872	1872	1872	1872	16
311	20240417	140300	118802263	1872	1872	1872	1872	0
312	20240417	140200	118802263	1872	1872	1872	1872	0
313	20240417	140100	118802263	1872	1872	1872	1872	1
314	20240417	140000	118800391	1863	1866	1866	1863	103
315	20240417	135900	118608418	1866	1866	1866	1866	0
316	20240417	135800	118608418	1866	1866	1866	1866	0
317	20240417	135700	118608418	1866	1868	1868	1866	54
318	20240417	135600	118507562	1868	1868	1868	1868	100
319	20240417	135500	118320762	1868	1868	1868	1868	54
320	20240417	135400	118219890	1872	1872	1872	1872	5
321	20240417	135300	118210530	1872	1872	1872	1872	9
322	20240417	135200	118193682	1872	1872	1872	1872	0
323	20240417	135100	118193682	1872	1872	1872	1872	0
324	20240417	135000	118193682	1872	1872	1872	1872	1
325	20240417	134900	118191810	1872	1872	1872	1872	0
326	20240417	134800	118191810	1872	1872	1872	1872	1
327	20240417	134700	118189938	1862	1862	1862	1862	0
328	20240417	134600	118189938	1862	1862	1862	1862	0
329	20240417	134500	118189938	1862	1862	1862	1862	0
330	20240417	134400	118189938	1862	1862	1862	1862	0
331	20240417	134300	118189938	1862	1869	1869	1862	103
332	20240417	134200	117997982	1876	1876	1876	1876	0
333	20240417	134100	117997982	1876	1876	1876	1876	0
334	20240417	134000	117997982	1876	1876	1876	1876	0
335	20240417	133900	117997982	1876	1876	1876	1876	1
336	20240417	133800	117996106	1875	1875	1875	1875	0
337	20240417	133700	117996106	1875	1875	1875	1875	153
338	20240417	133600	117709231	1876	1876	1876	1876	0
339	20240417	133500	117709231	1876	1876	1876	1876	1
340	20240417	133400	117707355	1872	1872	1872	1872	1
341	20240417	133300	117705483	1876	1876	1876	1876	0
342	20240417	133200	117705483	1876	1876	1876	1876	0
343	20240417	133100	117705483	1876	1876	1876	1876	0
344	20240417	133000	117705483	1876	1876	1876	1876	0
345	20240417	132900	117705483	1876	1876	1876	1876	0
346	20240417	132800	117705483	1876	1876	1876	1876	0
347	20240417	132700	117705483	1876	1870	1876	1870	208
348	20240417	132600	117316517	1870	1875	1875	1870	223
349	20240417	132500	116898907	1876	1876	1876	1876	0
350	20240417	132400	116898907	1876	1876	1876	1876	863
351	20240417	132300	115279919	1877	1876	1877	1876	11
352	20240417	132200	115259282	1877	1877	1877	1877	0
353	20240417	132100	115259282	1877	1877	1877	1877	0
354	20240417	132000	115259282	1877	1871	1877	1871	100
355	20240417	131900	115072062	1872	1872	1872	1872	0
356	20240417	131800	115072062	1872	1872	1872	1872	100
357	20240417	131700	114884862	1872	1872	1872	1872	0
358	20240417	131600	114884862	1872	1872	1872	1872	0
359	20240417	131500	114884862	1872	1872	1872	1872	1
360	20240417	131400	114882990	1860	1860	1860	1860	0
361	20240417	131300	114882990	1860	1864	1864	1860	2568
362	20240417	131200	110103526	1872	1872	1872	1872	0
363	20240417	131100	110103526	1872	1872	1872	1872	0
364	20240417	131000	110103526	1872	1872	1872	1872	0
365	20240417	130900	110103526	1872	1865	1872	1864	104
366	20240417	130800	109909656	1875	1875	1875	1875	0
367	20240417	130700	109909656	1875	1875	1875	1875	0
368	20240417	130600	109909656	1875	1875	1875	1875	0
369	20240417	130500	109909656	1875	1875	1875	1875	0
370	20240417	130400	109909656	1875	1875	1875	1875	0
371	20240417	130300	109909656	1875	1875	1875	1875	0
372	20240417	130200	109909656	1875	1875	1875	1875	0
373	20240417	130100	109909656	1875	1875	1875	1875	0
374	20240417	130000	109909656	1875	1875	1875	1875	0
375	20240417	125900	109909656	1875	1875	1875	1875	0
376	20240417	125800	109909656	1875	1875	1875	1875	0
377	20240417	125700	109909656	1875	1875	1875	1875	0
378	20240417	125600	109909656	1875	1875	1875	1875	0
379	20240417	125500	109909656	1875	1875	1875	1875	0
380	20240417	125400	109909656	1875	1875	1875	1875	0
381	20240417	125300	109909656	1875	1875	1875	1875	1
382	20240417	125200	109907781	1863	1863	1863	1863	103
383	20240417	125100	109715892	1876	1876	1876	1876	0
384	20240417	125000	109715892	1876	1876	1876	1876	0
385	20240417	124900	109715892	1876	1876	1876	1876	0
386	20240417	124800	109715892	1876	1876	1876	1876	0
387	20240417	124700	109715892	1876	1864	1876	1863	51
388	20240417	124600	109620838	1861	1861	1861	1861	0
389	20240417	124500	109620838	1861	1861	1861	1861	0
390	20240417	124400	109620838	1861	1861	1861	1861	0
391	20240417	124300	109620838	1861	1875	1875	1861	2000
392	20240417	124200	105890111	1877	1877	1877	1877	0
393	20240417	124100	105890111	1877	1875	1877	1875	301
394	20240417	124000	105325136	1876	1876	1876	1876	30
395	20240417	123900	105268856	1881	1881	1881	1881	0
396	20240417	123800	105268856	1881	1881	1881	1881	1
397	20240417	123700	105266975	1875	1875	1875	1875	1
398	20240417	123600	105265100	1875	1875	1875	1875	0
399	20240417	123500	105265100	1875	1876	1876	1875	103
400	20240417	123400	105071895	1881	1881	1881	1881	0
401	20240417	123300	105071895	1881	1881	1881	1881	0
402	20240417	123200	105071895	1881	1881	1881	1881	0
403	20240417	123100	105071895	1881	1881	1881	1881	0
404	20240417	123000	105071895	1881	1881	1881	1881	0
405	20240417	122900	105071895	1881	1881	1881	1881	0
406	20240417	122800	105071895	1881	1881	1881	1881	0
407	20240417	122700	105071895	1881	1881	1881	1881	10
408	20240417	122600	105053085	1881	1881	1881	1881	60
409	20240417	122500	104940225	1881	1878	1881	1877	2391
410	20240417	122400	100452107	1881	1880	1881	1880	1171
411	20240417	122300	98250626	1881	1881	1881	1881	0
412	20240417	122200	98250626	1881	1881	1881	1881	0
413	20240417	122100	98250626	1881	1881	1881	1881	1
414	20240417	122000	98248745	1880	1880	1880	1880	0
415	20240417	121900	98248745	1880	1880	1880	1880	0
416	20240417	121800	98248745	1880	1881	1881	1880	111
417	20240417	121700	98040057	1881	1881	1881	1881	8
418	20240417	121600	98025009	1880	1880	1880	1880	0
419	20240417	121500	98025009	1880	1880	1880	1880	0
420	20240417	121400	98025009	1880	1880	1880	1880	0
421	20240417	121300	98025009	1880	1880	1880	1880	0
422	20240417	121200	98025009	1880	1880	1880	1880	0
423	20240417	121100	98025009	1880	1880	1880	1880	0
424	20240417	121000	98025009	1880	1880	1880	1880	1
425	20240417	120900	98023129	1880	1880	1880	1880	0
426	20240417	120800	98023129	1880	1880	1880	1880	100
427	20240417	120700	97835129	1881	1881	1881	1881	0
428	20240417	120600	97835129	1881	1881	1881	1881	0
429	20240417	120500	97835129	1881	1881	1881	1881	0
430	20240417	120400	97835129	1881	1881	1881	1881	0
431	20240417	120300	97835129	1881	1881	1881	1881	0
432	20240417	120200	97835129	1881	1881	1881	1881	0
433	20240417	120100	97835129	1881	1881	1881	1877	111
434	20240417	120000	97626750	1881	1881	1881	1881	0
435	20240417	115900	97626750	1881	1881	1881	1881	1
436	20240417	115800	97624869	1878	1880	1880	1878	3478
437	20240417	115700	91086295	1881	1882	1882	1881	2429
438	20240417	115600	86516171	1890	1890	1890	1890	0
439	20240417	115500	86516171	1890	1890	1890	1890	0
440	20240417	115400	86516171	1890	1890	1890	1890	0
441	20240417	115300	86516171	1890	1890	1890	1890	0
442	20240417	115200	86516171	1890	1890	1890	1890	0
443	20240417	115100	86516171	1890	1890	1890	1890	0
444	20240417	115000	86516171	1890	1890	1890	1890	0
445	20240417	114900	86516171	1890	1890	1890	1890	0
446	20240417	114800	86516171	1890	1890	1890	1890	27
447	20240417	114700	86465141	1890	1890	1890	1890	10
448	20240417	114600	86446241	1890	1890	1890	1890	2
449	20240417	114500	86442461	1890	1890	1890	1890	280
450	20240417	114400	85913261	1882	1882	1882	1882	103
451	20240417	114300	85719415	1890	1890	1890	1890	0
452	20240417	114200	85719415	1890	1890	1890	1890	0
453	20240417	114100	85719415	1890	1890	1890	1890	0
454	20240417	114000	85719415	1890	1890	1890	1890	0
455	20240417	113900	85719415	1890	1890	1890	1890	0
456	20240417	113800	85719415	1890	1890	1890	1890	0
457	20240417	113700	85719415	1890	1890	1890	1890	50
458	20240417	113600	85624915	1890	1890	1890	1890	50
459	20240417	113500	85530415	1890	1890	1890	1890	50
460	20240417	113400	85435915	1890	1890	1890	1890	0
461	20240417	113300	85435915	1890	1890	1890	1890	0
462	20240417	113200	85435915	1890	1890	1890	1890	50
463	20240417	113100	85341415	1891	1891	1891	1891	0
464	20240417	113000	85341415	1891	1891	1891	1891	0
465	20240417	112900	85341415	1891	1891	1891	1891	0
466	20240417	112800	85341415	1891	1891	1891	1891	35
467	20240417	112700	85275230	1882	1884	1884	1882	1054
468	20240417	112600	83290547	1891	1891	1891	1891	0
469	20240417	112500	83290547	1891	1887	1891	1887	122
470	20240417	112400	83060329	1891	1887	1891	1887	2001
471	20240417	112300	79284438	1887	1887	1887	1887	1
472	20240417	112200	79282551	1892	1892	1892	1892	0
473	20240417	112100	79282551	1892	1892	1892	1892	0
474	20240417	112000	79282551	1892	1892	1892	1892	0
475	20240417	111900	79282551	1892	1892	1892	1892	0
476	20240417	111800	79282551	1892	1892	1892	1892	0
477	20240417	111700	79282551	1892	1892	1892	1892	0
478	20240417	111600	79282551	1892	1892	1892	1892	0
479	20240417	111500	79282551	1892	1892	1892	1892	0
480	20240417	111400	79282551	1892	1892	1892	1892	0
481	20240417	111300	79282551	1892	1892	1892	1892	124
482	20240417	111200	79047943	1892	1892	1892	1892	0
483	20240417	111100	79047943	1892	1892	1892	1892	1
484	20240417	111000	79046051	1887	1888	1888	1887	103
485	20240417	110900	78851590	1893	1893	1893	1893	305
486	20240417	110800	78274225	1892	1892	1892	1892	2627
487	20240417	110700	73303941	1893	1893	1893	1893	0
488	20240417	110600	73303941	1893	1893	1893	1893	1
489	20240417	110500	73302048	1892	1892	1892	1892	900
490	20240417	110400	71599248	1893	1893	1893	1893	1139
491	20240417	110300	69443121	1893	1893	1893	1893	1
492	20240417	110200	69441228	1892	1891	1892	1891	1473
493	20240417	110100	66654812	1892	1892	1892	1892	0
494	20240417	110000	66654812	1892	1892	1892	1892	0
495	20240417	105900	66654812	1892	1892	1892	1892	0
496	20240417	105800	66654812	1892	1888	1892	1888	404
497	20240417	105700	65892056	1888	1888	1888	1888	0
498	20240417	105600	65892056	1888	1888	1888	1888	0
499	20240417	105500	65892056	1888	1888	1888	1888	0
500	20240417	105400	65892056	1888	1888	1888	1888	97
501	20240417	105300	65708920	1888	1889	1889	1888	103
502	20240417	105200	65514356	1890	1890	1890	1890	0
503	20240417	105100	65514356	1890	1890	1890	1890	100
504	20240417	105000	65325356	1892	1892	1892	1892	0
505	20240417	104900	65325356	1892	1892	1892	1892	0
506	20240417	104800	65325356	1892	1892	1892	1892	0
507	20240417	104700	65325356	1892	1892	1892	1892	0
508	20240417	104600	65325356	1892	1892	1892	1892	0
509	20240417	104500	65325356	1892	1891	1892	1891	501
510	20240417	104400	64377964	1892	1892	1892	1892	0
511	20240417	104300	64377964	1892	1892	1892	1892	0
512	20240417	104200	64377964	1892	1892	1892	1892	1
513	20240417	104100	64376072	1891	1891	1891	1891	500
514	20240417	104000	63430572	1891	1891	1891	1891	0
515	20240417	103900	63430572	1891	1891	1891	1891	325
516	20240417	103800	62815997	1892	1892	1892	1892	0
517	20240417	103700	62815997	1892	1892	1892	1892	1
518	20240417	103600	62814105	1882	1882	1882	1882	103
519	20240417	103500	62620259	1893	1893	1893	1893	0
520	20240417	103400	62620259	1893	1893	1893	1893	0
521	20240417	103300	62620259	1893	1893	1893	1893	2
522	20240417	103200	62616473	1893	1893	1893	1893	0
523	20240417	103100	62616473	1893	1893	1893	1893	1
524	20240417	103000	62614580	1893	1893	1893	1893	0
525	20240417	102900	62614580	1893	1881	1893	1880	433
526	20240417	102800	61800455	1894	1894	1894	1894	0
527	20240417	102700	61800455	1894	1894	1894	1894	0
528	20240417	102600	61800455	1894	1894	1894	1894	0
529	20240417	102500	61800455	1894	1888	1894	1888	1310
530	20240417	102400	59321169	1878	1878	1878	1878	0
531	20240417	102300	59321169	1878	1878	1878	1878	0
532	20240417	102200	59321169	1878	1878	1878	1878	0
533	20240417	102100	59321169	1878	1877	1878	1877	131
534	20240417	102000	59075182	1877	1878	1878	1877	525
535	20240417	101900	58089282	1878	1878	1878	1878	103
536	20240417	101800	57895848	1887	1887	1887	1887	100
537	20240417	101700	57707148	1888	1888	1888	1888	0
538	20240417	101600	57707148	1888	1888	1888	1888	0
539	20240417	101500	57707148	1888	1888	1888	1888	0
540	20240417	101400	57707148	1888	1879	1888	1878	701
541	20240417	101300	56390569	1879	1881	1881	1879	656
542	20240417	101200	55157391	1892	1892	1892	1892	0
543	20240417	101100	55157391	1892	1892	1892	1892	0
544	20240417	101000	55157391	1892	1892	1892	1892	1
545	20240417	100900	55155499	1880	1880	1880	1880	0
546	20240417	100800	55155499	1880	1880	1880	1880	0
547	20240417	100700	55155499	1880	1880	1880	1880	5
548	20240417	100600	55146099	1894	1894	1894	1894	0
549	20240417	100500	55146099	1894	1894	1894	1894	0
550	20240417	100400	55146099	1894	1892	1894	1892	23
551	20240417	100300	55102553	1880	1893	1893	1880	13
552	20240417	100200	55078099	1894	1894	1894	1879	107
553	20240417	100100	54876484	1893	1893	1893	1893	442
554	20240417	100000	54039778	1893	1893	1893	1893	0
555	20240417	095900	54039778	1893	1893	1893	1893	7
556	20240417	095800	54026527	1893	1893	1893	1893	105
557	20240417	095700	53827762	1893	1893	1893	1893	0
558	20240417	095600	53827762	1893	1893	1893	1893	1
559	20240417	095500	53825869	1885	1887	1887	1885	30
560	20240417	095400	53769281	1887	1887	1887	1887	1
561	20240417	095300	53767394	1893	1893	1893	1893	0
562	20240417	095200	53767394	1893	1893	1893	1893	0
563	20240417	095100	53767394	1893	1893	1893	1893	0
564	20240417	095000	53767394	1893	1893	1893	1893	0
565	20240417	094900	53767394	1893	1890	1893	1890	550
566	20240417	094800	52726394	1891	1891	1891	1891	7
567	20240417	094700	52713157	1894	1894	1894	1894	0
568	20240417	094600	52713157	1894	1894	1894	1894	1
569	20240417	094500	52711263	1887	1887	1887	1887	103
570	20240417	094400	52516902	1894	1894	1894	1894	6
571	20240417	094300	52505538	1894	1887	1894	1887	1041
572	20240417	094200	50540344	1887	1887	1887	1879	16
573	20240417	094100	50510264	1878	1878	1878	1878	0
574	20240417	094000	50510264	1878	1878	1878	1878	738
575	20240417	093900	49124300	1879	1879	1879	1879	0
576	20240417	093800	49124300	1879	1882	1882	1879	4040
577	20240417	093700	41528200	1882	1892	1892	1882	204
578	20240417	093600	41144056	1892	1885	1892	1885	109
579	20240417	093500	40938584	1885	1888	1888	1885	34
580	20240417	093400	40874449	1893	1893	1893	1893	7
581	20240417	093300	40861198	1893	1893	1893	1893	1
582	20240417	093200	40859305	1886	1886	1886	1886	0
583	20240417	093100	40859305	1886	1894	1894	1886	1432
584	20240417	093000	38155286	1894	1892	1894	1892	35
585	20240417	092900	38089041	1891	1887	1891	1887	108
586	20240417	092800	37885053	1887	1888	1888	1887	103
587	20240417	092700	37690682	1891	1889	1891	1889	172
588	20240417	092600	37365771	1887	1884	1892	1880	7319
589	20240417	092500	23557856	1883	1883	1883	1877	1009
590	20240417	092400	21657915	1876	1875	1884	1874	196
591	20240417	092300	21290254	1874	1884	1884	1873	154
592	20240417	092200	21001274	1873	1873	1885	1873	13
593	20240417	092100	20976850	1873	1874	1874	1873	4
594	20240417	092000	20969355	1885	1875	1885	1873	162
595	20240417	091900	20665597	1885	1873	1885	1873	2622
596	20240417	091800	15723655	1883	1873	1883	1873	202
597	20240417	091700	15343499	1882	1878	1882	1872	4498
598	20240417	091600	6887271	1878	1878	1878	1878	0
599	20240417	091500	6887271	1878	1878	1878	1878	239
600	20240417	091400	6438429	1878	1878	1878	1878	1073
601	20240417	091300	4423335	1878	1878	1878	1878	33
602	20240417	091200	4361361	1879	1869	1879	1869	17
603	20240417	091100	4329568	1879	1880	1880	1879	76
604	20240417	091000	4186761	1880	1880	1880	1880	604
605	20240417	090900	3051241	1879	1875	1880	1875	453
606	20240417	090800	2200626	1865	1874	1874	1865	261
607	20240417	090700	1711602	1874	1867	1874	1867	162
608	20240417	090600	1408041	1866	1866	1866	1866	32
609	20240417	090500	1348329	1865	1865	1865	1865	0
610	20240417	090400	1348329	1865	1865	1865	1865	0
611	20240417	090300	1348329	1865	1865	1865	1865	0
612	20240417	090200	1348329	1865	1865	1865	1865	0
613	20240417	090100	1348329	1865	1864	1865	1864	538
614	20240417	090000	344998	1864	1865	1865	1864	184