KissMeData/037330/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	191300	75275016	1870	1870	1870	1870	371
3	20240418	191200	75275016	1870	1870	1870	1870	0
4	20240418	191100	75275016	1870	1870	1870	1870	0
5	20240418	191000	75275016	1870	1870	1870	1870	0
6	20240418	190900	75275016	1870	1870	1870	1870	0
7	20240418	190800	75275016	1870	1870	1870	1870	0
8	20240418	190700	75275016	1870	1870	1870	1870	0
9	20240418	190600	75275016	1870	1870	1870	1870	0
10	20240418	190500	75275016	1870	1870	1870	1870	0
11	20240418	190400	75275016	1870	1870	1870	1870	0
12	20240418	190300	75275016	1870	1870	1870	1870	0
13	20240418	190200	75275016	1870	1870	1870	1870	0
14	20240418	190100	75275016	1870	1870	1870	1870	0
15	20240418	190000	75275016	1870	1870	1870	1870	0
16	20240418	185900	75275016	1870	1870	1870	1870	0
17	20240418	185800	75275016	1870	1870	1870	1870	0
18	20240418	185700	75275016	1870	1870	1870	1870	0
19	20240418	185600	75275016	1870	1870	1870	1870	0
20	20240418	185500	75275016	1870	1870	1870	1870	0
21	20240418	185400	75275016	1870	1870	1870	1870	0
22	20240418	185300	75275016	1870	1870	1870	1870	0
23	20240418	185200	75275016	1870	1870	1870	1870	0
24	20240418	185100	75275016	1870	1870	1870	1870	0
25	20240418	185000	75275016	1870	1870	1870	1870	0
26	20240418	184900	75275016	1870	1870	1870	1870	0
27	20240418	184800	75275016	1870	1870	1870	1870	0
28	20240418	184700	75275016	1870	1870	1870	1870	0
29	20240418	184600	75275016	1870	1870	1870	1870	0
30	20240418	184500	75275016	1870	1870	1870	1870	0
31	20240418	184400	75275016	1870	1870	1870	1870	0
32	20240418	184300	75275016	1870	1870	1870	1870	371
33	20240418	184200	75275016	1870	1870	1870	1870	0
34	20240418	184100	75275016	1870	1870	1870	1870	0
35	20240418	184000	75275016	1870	1870	1870	1870	0
36	20240418	183900	75275016	1870	1870	1870	1870	0
37	20240418	183800	75275016	1870	1870	1870	1870	0
38	20240418	183700	75275016	1870	1870	1870	1870	0
39	20240418	183600	75275016	1870	1870	1870	1870	0
40	20240418	183500	75275016	1870	1870	1870	1870	0
41	20240418	183400	75275016	1870	1870	1870	1870	0
42	20240418	183300	75275016	1870	1870	1870	1870	0
43	20240418	183200	75275016	1870	1870	1870	1870	0
44	20240418	183100	75275016	1870	1870	1870	1870	0
45	20240418	183000	75275016	1870	1870	1870	1870	0
46	20240418	182900	75275016	1870	1870	1870	1870	0
47	20240418	182800	75275016	1870	1870	1870	1870	0
48	20240418	182700	75275016	1870	1870	1870	1870	0
49	20240418	182600	75275016	1870	1870	1870	1870	0
50	20240418	182500	75275016	1870	1870	1870	1870	0
51	20240418	182400	75275016	1870	1870	1870	1870	0
52	20240418	182300	75275016	1870	1870	1870	1870	0
53	20240418	182200	75275016	1870	1870	1870	1870	0
54	20240418	182100	75275016	1870	1870	1870	1870	0
55	20240418	182000	75275016	1870	1870	1870	1870	0
56	20240418	181900	75275016	1870	1870	1870	1870	0
57	20240418	181800	75275016	1870	1870	1870	1870	0
58	20240418	181700	75275016	1870	1870	1870	1870	0
59	20240418	181600	75275016	1870	1870	1870	1870	0
60	20240418	181500	75275016	1870	1870	1870	1870	0
61	20240418	181400	75275016	1870	1870	1870	1870	0
62	20240418	181300	75275016	1870	1870	1870	1870	371
63	20240418	181200	75275016	1870	1870	1870	1870	0
64	20240418	181100	75275016	1870	1870	1870	1870	0
65	20240418	181000	75275016	1870	1870	1870	1870	0
66	20240418	180900	75275016	1870	1870	1870	1870	0
67	20240418	180800	75275016	1870	1870	1870	1870	0
68	20240418	180700	75275016	1870	1870	1870	1870	0
69	20240418	180600	75275016	1870	1870	1870	1870	0
70	20240418	180500	75275016	1870	1870	1870	1870	0
71	20240418	180400	75275016	1870	1870	1870	1870	0
72	20240418	180300	75275016	1870	1870	1870	1870	0
73	20240418	180200	75275016	1870	1870	1870	1870	0
74	20240418	180100	75275016	1870	1870	1870	1870	0
75	20240418	180000	75275016	1870	1870	1870	1870	0
76	20240418	175900	75275016	1870	1870	1870	1870	0
77	20240418	175800	75275016	1870	1870	1870	1870	0
78	20240418	175700	75275016	1870	1870	1870	1870	0
79	20240418	175600	75275016	1870	1870	1870	1870	0
80	20240418	175500	75275016	1870	1870	1870	1870	0
81	20240418	175400	75275016	1870	1870	1870	1870	0
82	20240418	175300	75275016	1870	1870	1870	1870	0
83	20240418	175200	75275016	1870	1870	1870	1870	0
84	20240418	175100	75275016	1870	1870	1870	1870	0
85	20240418	175000	75275016	1870	1870	1870	1870	0
86	20240418	174900	75275016	1870	1870	1870	1870	0
87	20240418	174800	75275016	1870	1870	1870	1870	0
88	20240418	174700	75275016	1870	1870	1870	1870	0
89	20240418	174600	75275016	1870	1870	1870	1870	0
90	20240418	174500	75275016	1870	1870	1870	1870	0
91	20240418	174400	75275016	1870	1870	1870	1870	0
92	20240418	174300	75275016	1870	1870	1870	1870	371
93	20240418	174200	75275016	1870	1870	1870	1870	0
94	20240418	174100	75275016	1870	1870	1870	1870	0
95	20240418	174000	75275016	1870	1870	1870	1870	0
96	20240418	173900	75275016	1870	1870	1870	1870	0
97	20240418	173800	75275016	1870	1870	1870	1870	0
98	20240418	173700	75275016	1870	1870	1870	1870	0
99	20240418	173600	75275016	1870	1870	1870	1870	0
100	20240418	173500	75275016	1870	1870	1870	1870	0
101	20240418	173400	75275016	1870	1870	1870	1870	0
102	20240418	173300	75275016	1870	1870	1870	1870	0
103	20240418	173200	75275016	1870	1870	1870	1870	0
104	20240418	173100	75275016	1870	1870	1870	1870	0
105	20240418	173000	75275016	1870	1870	1870	1870	0
106	20240418	172900	75275016	1870	1870	1870	1870	0
107	20240418	172800	75275016	1870	1870	1870	1870	0
108	20240418	172700	75275016	1870	1870	1870	1870	0
109	20240418	172600	75275016	1870	1870	1870	1870	0
110	20240418	172500	75275016	1870	1870	1870	1870	0
111	20240418	172400	75275016	1870	1870	1870	1870	0
112	20240418	172300	75275016	1870	1870	1870	1870	0
113	20240418	172200	75275016	1870	1870	1870	1870	0
114	20240418	172100	75275016	1870	1870	1870	1870	0
115	20240418	172000	75275016	1870	1870	1870	1870	0
116	20240418	171900	75275016	1870	1870	1870	1870	0
117	20240418	171800	75275016	1870	1870	1870	1870	0
118	20240418	171700	75275016	1870	1870	1870	1870	0
119	20240418	171600	75275016	1870	1870	1870	1870	0
120	20240418	171500	75275016	1870	1870	1870	1870	0
121	20240418	171400	75275016	1870	1870	1870	1870	0
122	20240418	171300	75275016	1870	1870	1870	1870	371
123	20240418	171200	75275016	1870	1870	1870	1870	0
124	20240418	171100	75275016	1870	1870	1870	1870	0
125	20240418	171000	75275016	1870	1870	1870	1870	0
126	20240418	170900	75275016	1870	1870	1870	1870	0
127	20240418	170800	75275016	1870	1870	1870	1870	0
128	20240418	170700	75275016	1870	1870	1870	1870	0
129	20240418	170600	75275016	1870	1870	1870	1870	0
130	20240418	170500	75275016	1870	1870	1870	1870	0
131	20240418	170400	75275016	1870	1870	1870	1870	0
132	20240418	170300	75275016	1870	1870	1870	1870	0
133	20240418	170200	75275016	1870	1870	1870	1870	0
134	20240418	170100	75275016	1870	1870	1870	1870	0
135	20240418	170000	75275016	1870	1870	1870	1870	0
136	20240418	165900	75275016	1870	1870	1870	1870	0
137	20240418	165800	75275016	1870	1870	1870	1870	0
138	20240418	165700	75275016	1870	1870	1870	1870	0
139	20240418	165600	75275016	1870	1870	1870	1870	0
140	20240418	165500	75275016	1870	1870	1870	1870	0
141	20240418	165400	75275016	1870	1870	1870	1870	0
142	20240418	165300	75275016	1870	1870	1870	1870	0
143	20240418	165200	75275016	1870	1870	1870	1870	0
144	20240418	165100	75275016	1870	1870	1870	1870	0
145	20240418	165000	75275016	1870	1870	1870	1870	0
146	20240418	164900	75275016	1870	1870	1870	1870	0
147	20240418	164800	75275016	1870	1870	1870	1870	0
148	20240418	164700	75275016	1870	1870	1870	1870	0
149	20240418	164600	75275016	1870	1870	1870	1870	0
150	20240418	164500	75275016	1870	1870	1870	1870	0
151	20240418	164400	75275016	1870	1870	1870	1870	0
152	20240418	164300	75275016	1870	1870	1870	1870	371
153	20240418	164200	75275016	1870	1870	1870	1870	0
154	20240418	164100	75275016	1870	1870	1870	1870	0
155	20240418	164000	75275016	1870	1870	1870	1870	0
156	20240418	163900	75275016	1870	1870	1870	1870	0
157	20240418	163800	75275016	1870	1870	1870	1870	0
158	20240418	163700	75275016	1870	1870	1870	1870	0
159	20240418	163600	75275016	1870	1870	1870	1870	0
160	20240418	163500	75275016	1870	1870	1870	1870	0
161	20240418	163400	75275016	1870	1870	1870	1870	0
162	20240418	163300	75275016	1870	1870	1870	1870	0
163	20240418	163200	75275016	1870	1870	1870	1870	0
164	20240418	163100	75275016	1870	1870	1870	1870	0
165	20240418	163000	75275016	1870	1870	1870	1870	0
166	20240418	162900	75275016	1870	1870	1870	1870	0
167	20240418	162800	75275016	1870	1870	1870	1870	0
168	20240418	162700	75275016	1870	1870	1870	1870	0
169	20240418	162600	75275016	1870	1870	1870	1870	0
170	20240418	162500	75275016	1870	1870	1870	1870	0
171	20240418	162400	75275016	1870	1870	1870	1870	0
172	20240418	162300	75275016	1870	1870	1870	1870	0
173	20240418	162200	75275016	1870	1870	1870	1870	0
174	20240418	162100	75275016	1870	1870	1870	1870	0
175	20240418	162000	75275016	1870	1870	1870	1870	0
176	20240418	161900	75275016	1870	1870	1870	1870	0
177	20240418	161800	75275016	1870	1870	1870	1870	0
178	20240418	161700	75275016	1870	1870	1870	1870	0
179	20240418	161600	75275016	1870	1870	1870	1870	0
180	20240418	161500	75275016	1870	1870	1870	1870	0
181	20240418	161400	75275016	1870	1870	1870	1870	0
182	20240418	161300	75275016	1870	1870	1870	1870	371
183	20240418	161200	75275016	1870	1870	1870	1870	0
184	20240418	161100	75275016	1870	1870	1870	1870	0
185	20240418	161000	75275016	1870	1870	1870	1870	0
186	20240418	160900	75275016	1870	1870	1870	1870	0
187	20240418	160800	75275016	1870	1870	1870	1870	0
188	20240418	160700	75275016	1870	1870	1870	1870	0
189	20240418	160600	75275016	1870	1870	1870	1870	0
190	20240418	160500	75275016	1870	1870	1870	1870	0
191	20240418	160400	75275016	1870	1870	1870	1870	0
192	20240418	160300	75275016	1870	1870	1870	1870	0
193	20240418	160200	75275016	1870	1870	1870	1870	0
194	20240418	160100	75275016	1870	1870	1870	1870	0
195	20240418	160000	75275016	1870	1870	1870	1870	0
196	20240418	155900	75275016	1870	1870	1870	1870	0
197	20240418	155800	75275016	1870	1870	1870	1870	0
198	20240418	155700	75275016	1870	1870	1870	1870	0
199	20240418	155600	75275016	1870	1870	1870	1870	0
200	20240418	155500	75275016	1870	1870	1870	1870	0
201	20240418	155400	75275016	1870	1870	1870	1870	0
202	20240418	155300	75275016	1870	1870	1870	1870	0
203	20240418	155200	75275016	1870	1870	1870	1870	0
204	20240418	155100	75275016	1870	1870	1870	1870	0
205	20240418	155000	75275016	1870	1870	1870	1870	0
206	20240418	154900	75275016	1870	1870	1870	1870	0
207	20240418	154800	75275016	1870	1870	1870	1870	0
208	20240418	154700	75275016	1870	1870	1870	1870	0
209	20240418	154600	75275016	1870	1870	1870	1870	0
210	20240418	154500	75275016	1870	1870	1870	1870	0
211	20240418	154400	75275016	1870	1870	1870	1870	0
212	20240418	154300	75275016	1870	1870	1870	1870	371
213	20240418	154200	75275016	1870	1870	1870	1870	0
214	20240418	154100	75275016	1870	1870	1870	1870	0
215	20240418	154000	75275016	1870	1870	1870	1870	0
216	20240418	153900	75275016	1870	1870	1870	1870	0
217	20240418	153800	75275016	1870	1870	1870	1870	0
218	20240418	153700	75275016	1870	1870	1870	1870	0
219	20240418	153600	75275016	1870	1870	1870	1870	0
220	20240418	153500	75275016	1870	1870	1870	1870	0
221	20240418	153400	75275016	1870	1870	1870	1870	0
222	20240418	153300	75275016	1870	1870	1870	1870	0
223	20240418	153200	75275016	1870	1870	1870	1870	0
224	20240418	153100	75275016	1870	1870	1870	1870	0
225	20240418	153000	75275016	1870	1870	1870	1870	371
226	20240418	152900	74581246	1873	1873	1873	1873	0
227	20240418	152800	74581246	1873	1873	1873	1873	0
228	20240418	152700	74581246	1873	1873	1873	1873	0
229	20240418	152600	74581246	1873	1873	1873	1873	0
230	20240418	152500	74581246	1873	1873	1873	1873	0
231	20240418	152400	74581246	1873	1873	1873	1873	0
232	20240418	152300	74581246	1873	1873	1873	1873	0
233	20240418	152200	74581246	1873	1873	1873	1873	0
234	20240418	152100	74581246	1873	1873	1873	1873	0
235	20240418	152000	74581246	1873	1873	1873	1873	0
236	20240418	151900	74581246	1873	1873	1873	1873	0
237	20240418	151800	74581246	1873	1873	1873	1873	0
238	20240418	151700	74581246	1873	1873	1873	1873	0
239	20240418	151600	74581246	1873	1873	1873	1873	51
240	20240418	151500	74485723	1873	1873	1873	1873	1
241	20240418	151400	74483850	1872	1872	1872	1872	0
242	20240418	151300	74483850	1872	1872	1872	1872	0
243	20240418	151200	74483850	1872	1872	1872	1872	708
244	20240418	151100	73158474	1872	1872	1872	1872	1
245	20240418	151000	73156602	1862	1862	1862	1862	0
246	20240418	150900	73156602	1862	1862	1862	1862	0
247	20240418	150800	73156602	1862	1870	1870	1862	2525
248	20240418	150700	68451528	1874	1874	1874	1874	0
249	20240418	150600	68451528	1874	1874	1874	1869	4
250	20240418	150500	68444041	1873	1873	1873	1873	175
251	20240418	150400	68116266	1874	1874	1874	1874	0
252	20240418	150300	68116266	1874	1874	1874	1874	0
253	20240418	150200	68116266	1874	1874	1874	1874	0
254	20240418	150100	68116266	1874	1874	1874	1874	0
255	20240418	150000	68116266	1874	1874	1874	1874	0
256	20240418	145900	68116266	1874	1874	1874	1874	0
257	20240418	145800	68116266	1874	1874	1874	1874	0
258	20240418	145700	68116266	1874	1874	1874	1874	0
259	20240418	145600	68116266	1874	1874	1874	1874	0
260	20240418	145500	68116266	1874	1874	1874	1874	1
261	20240418	145400	68114392	1870	1870	1870	1870	0
262	20240418	145300	68114392	1870	1870	1870	1870	0
263	20240418	145200	68114392	1870	1871	1871	1870	300
264	20240418	145100	67553381	1874	1874	1874	1874	0
265	20240418	145000	67553381	1874	1874	1874	1874	0
266	20240418	144900	67553381	1874	1874	1874	1874	0
267	20240418	144800	67553381	1874	1874	1874	1874	0
268	20240418	144700	67553381	1874	1874	1874	1874	870
269	20240418	144600	65923001	1875	1875	1875	1875	0
270	20240418	144500	65923001	1875	1875	1875	1875	0
271	20240418	144400	65923001	1875	1875	1875	1875	20
272	20240418	144300	65885501	1874	1874	1874	1874	129
273	20240418	144200	65643755	1874	1874	1874	1874	0
274	20240418	144100	65643755	1874	1874	1874	1874	0
275	20240418	144000	65643755	1874	1874	1874	1874	0
276	20240418	143900	65643755	1874	1874	1874	1874	0
277	20240418	143800	65643755	1874	1874	1874	1874	0
278	20240418	143700	65643755	1874	1874	1874	1874	0
279	20240418	143600	65643755	1874	1874	1874	1874	2
280	20240418	143500	65640007	1874	1874	1874	1874	0
281	20240418	143400	65640007	1874	1874	1874	1874	0
282	20240418	143300	65640007	1874	1874	1874	1874	0
283	20240418	143200	65640007	1874	1874	1874	1874	0
284	20240418	143100	65640007	1874	1874	1874	1874	0
285	20240418	143000	65640007	1874	1874	1874	1874	0
286	20240418	142900	65640007	1874	1874	1874	1874	0
287	20240418	142800	65640007	1874	1874	1874	1874	0
288	20240418	142700	65640007	1874	1874	1874	1874	0
289	20240418	142600	65640007	1874	1874	1874	1874	0
290	20240418	142500	65640007	1874	1874	1874	1874	0
291	20240418	142400	65640007	1874	1874	1874	1874	0
292	20240418	142300	65640007	1874	1874	1874	1874	0
293	20240418	142200	65640007	1874	1874	1874	1874	0
294	20240418	142100	65640007	1874	1874	1874	1874	0
295	20240418	142000	65640007	1874	1874	1874	1874	0
296	20240418	141900	65640007	1874	1874	1874	1874	0
297	20240418	141800	65640007	1874	1874	1874	1874	0
298	20240418	141700	65640007	1874	1874	1874	1874	0
299	20240418	141600	65640007	1874	1874	1874	1874	0
300	20240418	141500	65640007	1874	1874	1874	1874	0
301	20240418	141400	65640007	1874	1874	1874	1874	0
302	20240418	141300	65640007	1874	1874	1874	1874	67
303	20240418	141200	65514449	1874	1874	1874	1874	109
304	20240418	141100	65310183	1874	1874	1874	1874	1
305	20240418	141000	65308309	1872	1872	1872	1872	4
306	20240418	140900	65300821	1872	1872	1872	1872	16
307	20240418	140800	65270869	1875	1875	1875	1875	0
308	20240418	140700	65270869	1875	1875	1875	1875	0
309	20240418	140600	65270869	1875	1875	1875	1875	0
310	20240418	140500	65270869	1875	1875	1875	1875	1
311	20240418	140400	65268994	1875	1875	1875	1875	0
312	20240418	140300	65268994	1875	1875	1875	1875	0
313	20240418	140200	65268994	1875	1875	1875	1875	0
314	20240418	140100	65268994	1875	1868	1875	1868	103
315	20240418	140000	65076583	1875	1868	1875	1865	2002
316	20240418	135900	61340728	1875	1875	1875	1875	0
317	20240418	135800	61340728	1875	1875	1875	1875	0
318	20240418	135700	61340728	1875	1875	1875	1875	0
319	20240418	135600	61340728	1875	1875	1875	1875	0
320	20240418	135500	61340728	1875	1875	1875	1875	0
321	20240418	135400	61340728	1875	1875	1875	1875	0
322	20240418	135300	61340728	1875	1875	1875	1875	0
323	20240418	135200	61340728	1875	1875	1875	1875	0
324	20240418	135100	61340728	1875	1874	1875	1874	275
325	20240418	135000	60825191	1873	1873	1873	1873	0
326	20240418	134900	60825191	1873	1873	1873	1873	56
327	20240418	134800	60720303	1873	1873	1873	1873	0
328	20240418	134700	60720303	1873	1873	1873	1873	0
329	20240418	134600	60720303	1873	1873	1873	1873	0
330	20240418	134500	60720303	1873	1873	1873	1873	7
331	20240418	134400	60707192	1873	1873	1873	1873	0
332	20240418	134300	60707192	1873	1873	1873	1873	0
333	20240418	134200	60707192	1873	1873	1873	1873	0
334	20240418	134100	60707192	1873	1873	1873	1873	0
335	20240418	134000	60707192	1873	1873	1873	1873	0
336	20240418	133900	60707192	1873	1873	1873	1873	1
337	20240418	133800	60705319	1868	1871	1871	1868	350
338	20240418	133700	60051369	1875	1875	1875	1875	0
339	20240418	133600	60051369	1875	1875	1875	1875	0
340	20240418	133500	60051369	1875	1875	1875	1875	0
341	20240418	133400	60051369	1875	1875	1875	1875	0
342	20240418	133300	60051369	1875	1875	1875	1875	0
343	20240418	133200	60051369	1875	1875	1875	1875	0
344	20240418	133100	60051369	1875	1875	1875	1875	0
345	20240418	133000	60051369	1875	1875	1875	1875	0
346	20240418	132900	60051369	1875	1875	1875	1875	0
347	20240418	132800	60051369	1875	1874	1875	1874	51
348	20240418	132700	59955794	1875	1875	1875	1875	0
349	20240418	132600	59955794	1875	1875	1875	1875	0
350	20240418	132500	59955794	1875	1875	1875	1875	1
351	20240418	132400	59953919	1868	1868	1868	1868	0
352	20240418	132300	59953919	1868	1868	1868	1868	0
353	20240418	132200	59953919	1868	1868	1868	1868	0
354	20240418	132100	59953919	1868	1875	1875	1868	118
355	20240418	132000	59733390	1868	1868	1868	1868	0
356	20240418	131900	59733390	1868	1875	1875	1868	572
357	20240418	131800	58664164	1875	1875	1875	1875	0
358	20240418	131700	58664164	1875	1875	1875	1875	0
359	20240418	131600	58664164	1875	1875	1875	1875	0
360	20240418	131500	58664164	1875	1875	1875	1875	0
361	20240418	131400	58664164	1875	1875	1875	1875	0
362	20240418	131300	58664164	1875	1875	1875	1875	0
363	20240418	131200	58664164	1875	1875	1875	1875	0
364	20240418	131100	58664164	1875	1875	1875	1875	1
365	20240418	131000	58662289	1874	1874	1874	1874	20
366	20240418	130900	58624809	1876	1876	1876	1876	0
367	20240418	130800	58624809	1876	1876	1876	1876	0
368	20240418	130700	58624809	1876	1876	1876	1876	0
369	20240418	130600	58624809	1876	1876	1876	1876	0
370	20240418	130500	58624809	1876	1876	1876	1876	0
371	20240418	130400	58624809	1876	1876	1876	1876	0
372	20240418	130300	58624809	1876	1876	1876	1876	0
373	20240418	130200	58624809	1876	1876	1876	1876	0
374	20240418	130100	58624809	1876	1876	1876	1876	0
375	20240418	130000	58624809	1876	1876	1876	1876	1
376	20240418	125900	58622933	1875	1875	1875	1875	579
377	20240418	125800	57537308	1876	1874	1876	1873	942
378	20240418	125700	55772071	1873	1872	1873	1872	867
379	20240418	125600	54148437	1872	1872	1872	1872	0
380	20240418	125500	54148437	1872	1872	1872	1872	0
381	20240418	125400	54148437	1872	1868	1872	1868	501
382	20240418	125300	53212565	1869	1869	1869	1869	0
383	20240418	125200	53212565	1869	1869	1869	1869	10
384	20240418	125100	53193875	1870	1870	1870	1870	10
385	20240418	125000	53175175	1871	1871	1871	1871	10
386	20240418	124900	53156465	1870	1870	1870	1870	0
387	20240418	124800	53156465	1870	1870	1870	1870	10
388	20240418	124700	53137765	1873	1873	1873	1873	0
389	20240418	124600	53137765	1873	1873	1873	1873	1
390	20240418	124500	53135892	1874	1874	1874	1874	0
391	20240418	124400	53135892	1874	1874	1874	1874	1
392	20240418	124300	53134018	1874	1874	1874	1874	0
393	20240418	124200	53134018	1874	1874	1874	1874	0
394	20240418	124100	53134018	1874	1874	1874	1874	0
395	20240418	124000	53134018	1874	1874	1874	1874	0
396	20240418	123900	53134018	1874	1874	1874	1874	10
397	20240418	123800	53115278	1874	1874	1874	1874	2
398	20240418	123700	53111530	1874	1874	1874	1874	0
399	20240418	123600	53111530	1874	1874	1874	1874	0
400	20240418	123500	53111530	1874	1866	1874	1861	151
401	20240418	123400	52830286	1876	1876	1876	1876	0
402	20240418	123300	52830286	1876	1876	1876	1876	1
403	20240418	123200	52828410	1866	1866	1866	1866	0
404	20240418	123100	52828410	1866	1867	1867	1865	1725
405	20240418	123000	49609852	1866	1866	1866	1866	0
406	20240418	122900	49609852	1866	1866	1866	1866	0
407	20240418	122800	49609852	1866	1866	1866	1866	0
408	20240418	122700	49609852	1866	1866	1866	1866	0
409	20240418	122600	49609852	1866	1866	1866	1866	0
410	20240418	122500	49609852	1866	1867	1867	1866	70
411	20240418	122400	49479222	1877	1876	1877	1876	479
412	20240418	122300	48580197	1866	1876	1876	1866	1810
413	20240418	122200	45202625	1879	1879	1879	1879	0
414	20240418	122100	45202625	1879	1879	1879	1879	1
415	20240418	122000	45200746	1867	1867	1867	1867	200
416	20240418	121900	44827346	1867	1879	1880	1867	2477
417	20240418	121800	40196593	1879	1879	1879	1879	0
418	20240418	121700	40196593	1879	1879	1879	1879	0
419	20240418	121600	40196593	1879	1879	1879	1879	0
420	20240418	121500	40196593	1879	1879	1879	1879	0
421	20240418	121400	40196593	1879	1879	1879	1879	1
422	20240418	121300	40194714	1868	1868	1868	1868	0
423	20240418	121200	40194714	1868	1875	1875	1868	150
424	20240418	121100	39914489	1879	1879	1879	1879	0
425	20240418	121000	39914489	1879	1879	1879	1879	0
426	20240418	120900	39914489	1879	1879	1879	1879	20
427	20240418	120800	39876909	1879	1879	1879	1879	0
428	20240418	120700	39876909	1879	1879	1879	1879	0
429	20240418	120600	39876909	1879	1879	1879	1879	0
430	20240418	120500	39876909	1879	1879	1879	1879	0
431	20240418	120400	39876909	1879	1879	1879	1879	0
432	20240418	120300	39876909	1879	1879	1879	1879	0
433	20240418	120200	39876909	1879	1879	1879	1879	0
434	20240418	120100	39876909	1879	1879	1879	1879	0
435	20240418	120000	39876909	1879	1879	1879	1879	0
436	20240418	115900	39876909	1879	1879	1879	1879	0
437	20240418	115800	39876909	1879	1879	1879	1879	0
438	20240418	115700	39876909	1879	1879	1879	1879	0
439	20240418	115600	39876909	1879	1868	1879	1867	702
440	20240418	115500	38565751	1879	1879	1879	1879	0
441	20240418	115400	38565751	1879	1879	1879	1879	1
442	20240418	115300	38563872	1879	1879	1879	1879	0
443	20240418	115200	38563872	1879	1879	1879	1879	0
444	20240418	115100	38563872	1879	1879	1879	1879	0
445	20240418	115000	38563872	1879	1879	1879	1879	0
446	20240418	114900	38563872	1879	1879	1879	1879	0
447	20240418	114800	38563872	1879	1879	1879	1879	0
448	20240418	114700	38563872	1879	1879	1879	1879	0
449	20240418	114600	38563872	1879	1879	1879	1879	0
450	20240418	114500	38563872	1879	1879	1879	1879	0
451	20240418	114400	38563872	1879	1879	1879	1879	1
452	20240418	114300	38561993	1877	1877	1877	1877	0
453	20240418	114200	38561993	1877	1877	1877	1877	0
454	20240418	114100	38561993	1877	1877	1877	1877	685
455	20240418	114000	37276248	1867	1867	1867	1867	0
456	20240418	113900	37276248	1867	1873	1873	1867	3202
457	20240418	113800	31295679	1873	1873	1873	1873	0
458	20240418	113700	31295679	1873	1876	1876	1873	273
459	20240418	113600	30784217	1876	1876	1876	1876	0
460	20240418	113500	30784217	1876	1876	1876	1876	5
461	20240418	113400	30774837	1877	1877	1877	1877	100
462	20240418	113300	30587137	1877	1877	1877	1877	0
463	20240418	113200	30587137	1877	1877	1877	1877	0
464	20240418	113100	30587137	1877	1877	1877	1877	0
465	20240418	113000	30587137	1877	1877	1877	1877	0
466	20240418	112900	30587137	1877	1877	1877	1877	273
467	20240418	112800	30074716	1877	1880	1880	1877	14
468	20240418	112700	30048435	1878	1878	1878	1878	12
469	20240418	112600	30025899	1877	1877	1877	1877	0
470	20240418	112500	30025899	1877	1877	1877	1877	0
471	20240418	112400	30025899	1877	1877	1877	1877	0
472	20240418	112300	30025899	1877	1877	1877	1877	0
473	20240418	112200	30025899	1877	1877	1877	1877	0
474	20240418	112100	30025899	1877	1877	1877	1877	0
475	20240418	112000	30025899	1877	1877	1877	1877	0
476	20240418	111900	30025899	1877	1877	1877	1877	0
477	20240418	111800	30025899	1877	1878	1878	1877	21
478	20240418	111700	29986472	1882	1882	1882	1879	5
479	20240418	111600	29977067	1879	1882	1882	1879	53
480	20240418	111500	29877421	1879	1880	1880	1879	12
481	20240418	111400	29854872	1883	1883	1883	1883	0
482	20240418	111300	29854872	1883	1880	1883	1880	120
483	20240418	111200	29629078	1880	1880	1880	1880	0
484	20240418	111100	29629078	1880	1880	1880	1880	40
485	20240418	111000	29553878	1880	1880	1880	1880	0
486	20240418	110900	29553878	1880	1880	1880	1880	0
487	20240418	110800	29553878	1880	1880	1880	1880	0
488	20240418	110700	29553878	1880	1880	1880	1880	75
489	20240418	110600	29412878	1880	1880	1880	1880	0
490	20240418	110500	29412878	1880	1880	1880	1880	0
491	20240418	110400	29412878	1880	1880	1880	1880	0
492	20240418	110300	29412878	1880	1880	1880	1880	0
493	20240418	110200	29412878	1880	1880	1880	1880	0
494	20240418	110100	29412878	1880	1880	1880	1880	0
495	20240418	110000	29412878	1880	1880	1880	1880	0
496	20240418	105900	29412878	1880	1880	1880	1880	0
497	20240418	105800	29412878	1880	1880	1880	1880	0
498	20240418	105700	29412878	1880	1880	1880	1880	20
499	20240418	105600	29375278	1881	1881	1881	1881	26
500	20240418	105500	29326372	1883	1883	1883	1883	0
501	20240418	105400	29326372	1883	1883	1883	1883	1
502	20240418	105300	29324489	1882	1882	1882	1882	0
503	20240418	105200	29324489	1882	1882	1882	1882	0
504	20240418	105100	29324489	1882	1882	1882	1882	163
505	20240418	105000	29017723	1884	1884	1884	1884	0
506	20240418	104900	29017723	1884	1884	1884	1884	0
507	20240418	104800	29017723	1884	1884	1884	1884	0
508	20240418	104700	29017723	1884	1884	1884	1884	1
509	20240418	104600	29015839	1884	1884	1884	1884	0
510	20240418	104500	29015839	1884	1884	1884	1884	1
511	20240418	104400	29013955	1882	1882	1882	1882	0
512	20240418	104300	29013955	1882	1882	1882	1882	0
513	20240418	104200	29013955	1882	1882	1882	1882	2
514	20240418	104100	29010191	1884	1884	1884	1884	0
515	20240418	104000	29010191	1884	1884	1884	1884	0
516	20240418	103900	29010191	1884	1884	1884	1884	0
517	20240418	103800	29010191	1884	1884	1884	1884	1
518	20240418	103700	29008307	1882	1882	1882	1882	0
519	20240418	103600	29008307	1882	1882	1882	1882	0
520	20240418	103500	29008307	1882	1883	1883	1882	20
521	20240418	103400	28970657	1884	1884	1884	1884	2
522	20240418	103300	28966889	1881	1884	1884	1881	240
523	20240418	103200	28515023	1884	1884	1884	1884	2
524	20240418	103100	28511255	1884	1884	1884	1884	8
525	20240418	103000	28496183	1885	1885	1885	1885	0
526	20240418	102900	28496183	1885	1885	1885	1885	0
527	20240418	102800	28496183	1885	1885	1885	1885	0
528	20240418	102700	28496183	1885	1885	1885	1885	1
529	20240418	102600	28494298	1884	1884	1884	1883	86
530	20240418	102500	28332284	1884	1884	1884	1884	2
531	20240418	102400	28328516	1884	1884	1884	1884	0
532	20240418	102300	28328516	1884	1884	1884	1884	0
533	20240418	102200	28328516	1884	1884	1884	1884	310
534	20240418	102100	27744476	1884	1884	1884	1884	1
535	20240418	102000	27742592	1883	1883	1883	1883	61
536	20240418	101900	27627729	1882	1882	1882	1882	0
537	20240418	101800	27627729	1882	1882	1882	1882	10
538	20240418	101700	27608909	1883	1883	1883	1883	10
539	20240418	101600	27590079	1884	1884	1884	1884	10
540	20240418	101500	27571239	1885	1885	1885	1885	15
541	20240418	101400	27542964	1884	1885	1885	1884	48
542	20240418	101300	27452494	1885	1885	1885	1885	632
543	20240418	101200	26261174	1885	1885	1885	1885	399
544	20240418	101100	25509059	1885	1885	1885	1885	0
545	20240418	101000	25509059	1885	1887	1887	1885	617
546	20240418	100900	24345406	1887	1887	1887	1887	1
547	20240418	100800	24343519	1888	1888	1888	1888	0
548	20240418	100700	24343519	1888	1888	1888	1888	40
549	20240418	100600	24267999	1889	1889	1889	1889	10
550	20240418	100500	24249109	1889	1889	1889	1889	30
551	20240418	100400	24192439	1889	1885	1889	1885	3514
552	20240418	100300	17566207	1885	1885	1885	1885	1
553	20240418	100200	17564322	1883	1883	1883	1883	0
554	20240418	100100	17564322	1883	1883	1883	1883	290
555	20240418	100000	17018252	1883	1884	1884	1883	20
556	20240418	095900	16980582	1884	1884	1884	1884	0
557	20240418	095800	16980582	1884	1884	1884	1884	0
558	20240418	095700	16980582	1884	1885	1885	1884	20
559	20240418	095600	16942892	1885	1884	1885	1882	249
560	20240418	095500	16473837	1884	1884	1884	1884	388
561	20240418	095400	15742845	1884	1884	1884	1884	0
562	20240418	095300	15742845	1884	1884	1884	1884	20
563	20240418	095200	15705165	1884	1884	1884	1884	2
564	20240418	095100	15701397	1884	1884	1884	1884	7
565	20240418	095000	15688209	1884	1884	1884	1884	0
566	20240418	094900	15688209	1884	1884	1884	1884	0
567	20240418	094800	15688209	1884	1884	1884	1884	124
568	20240418	094700	15454593	1884	1883	1884	1883	59
569	20240418	094600	15343495	1883	1881	1883	1880	2038
570	20240418	094500	11507985	1882	1882	1882	1882	30
571	20240418	094400	11451525	1880	1880	1880	1880	0
572	20240418	094300	11451525	1880	1880	1880	1880	0
573	20240418	094200	11451525	1880	1881	1881	1880	508
574	20240418	094100	10495985	1881	1881	1881	1881	21
575	20240418	094000	10456484	1882	1882	1882	1882	0
576	20240418	093900	10456484	1882	1883	1883	1882	16
577	20240418	093800	10426359	1882	1882	1882	1882	112
578	20240418	093700	10215575	1881	1882	1882	1881	20
579	20240418	093600	10177945	1883	1883	1883	1883	7
580	20240418	093500	10164764	1881	1881	1881	1881	0
581	20240418	093400	10164764	1881	1881	1881	1881	0
582	20240418	093300	10164764	1881	1881	1881	1881	0
583	20240418	093200	10164764	1881	1881	1881	1881	0
584	20240418	093100	10164764	1881	1881	1881	1881	0
585	20240418	093000	10164764	1881	1881	1881	1881	0
586	20240418	092900	10164764	1881	1881	1881	1881	0
587	20240418	092800	10164764	1881	1883	1883	1881	40
588	20240418	092700	10089474	1884	1884	1884	1884	0
589	20240418	092600	10089474	1884	1884	1884	1868	105
590	20240418	092500	9892751	1879	1879	1879	1879	0
591	20240418	092400	9892751	1879	1879	1879	1879	0
592	20240418	092300	9892751	1879	1884	1884	1879	260
593	20240418	092200	9404011	1885	1885	1885	1885	150
594	20240418	092100	9121261	1885	1885	1885	1885	0
595	20240418	092000	9121261	1885	1885	1885	1885	77
596	20240418	091900	8976116	1885	1885	1885	1885	0
597	20240418	091800	8976116	1885	1885	1885	1885	1
598	20240418	091700	8974231	1883	1885	1885	1883	31
599	20240418	091600	8915856	1886	1885	1886	1885	100
600	20240418	091500	8727285	1887	1874	1887	1874	43
601	20240418	091400	8646443	1871	1867	1871	1867	209
602	20240418	091300	8255836	1867	1867	1867	1867	100
603	20240418	091200	8069136	1867	1867	1867	1867	0
604	20240418	091100	8069136	1867	1867	1867	1867	1340
605	20240418	091000	5567356	1867	1867	1867	1867	0
606	20240418	090900	5567356	1867	1867	1867	1867	10
607	20240418	090800	5548686	1867	1866	1867	1866	100
608	20240418	090700	5361987	1867	1866	1867	1866	51
609	20240418	090600	5266820	1866	1866	1866	1866	2040
610	20240418	090500	1460180	1855	1855	1855	1855	16
611	20240418	090400	1430500	1867	1864	1867	1864	100
612	20240418	090300	1243987	1855	1862	1862	1855	302
613	20240418	090200	683540	1859	1861	1861	1859	6
614	20240418	090100	672380	1862	1866	1866	1861	52
615	20240418	090000	575357	1861	1862	1862	1861	309