KissMeData/037330/min/candle-20240409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240409	191200	180525385	1850	1850	1850	1850	2071
3	20240409	191100	180525385	1850	1850	1850	1850	0
4	20240409	191000	180525385	1850	1850	1850	1850	0
5	20240409	190900	180525385	1850	1850	1850	1850	0
6	20240409	190800	180525385	1850	1850	1850	1850	0
7	20240409	190700	180525385	1850	1850	1850	1850	0
8	20240409	190600	180525385	1850	1850	1850	1850	0
9	20240409	190500	180525385	1850	1850	1850	1850	0
10	20240409	190400	180525385	1850	1850	1850	1850	0
11	20240409	190300	180525385	1850	1850	1850	1850	0
12	20240409	190200	180525385	1850	1850	1850	1850	0
13	20240409	190100	180525385	1850	1850	1850	1850	0
14	20240409	190000	180525385	1850	1850	1850	1850	0
15	20240409	185900	180525385	1850	1850	1850	1850	0
16	20240409	185800	180525385	1850	1850	1850	1850	0
17	20240409	185700	180525385	1850	1850	1850	1850	0
18	20240409	185600	180525385	1850	1850	1850	1850	0
19	20240409	185500	180525385	1850	1850	1850	1850	0
20	20240409	185400	180525385	1850	1850	1850	1850	0
21	20240409	185300	180525385	1850	1850	1850	1850	0
22	20240409	185200	180525385	1850	1850	1850	1850	0
23	20240409	185100	180525385	1850	1850	1850	1850	0
24	20240409	185000	180525385	1850	1850	1850	1850	0
25	20240409	184900	180525385	1850	1850	1850	1850	0
26	20240409	184800	180525385	1850	1850	1850	1850	0
27	20240409	184700	180525385	1850	1850	1850	1850	0
28	20240409	184600	180525385	1850	1850	1850	1850	0
29	20240409	184500	180525385	1850	1850	1850	1850	0
30	20240409	184400	180525385	1850	1850	1850	1850	0
31	20240409	184300	180525385	1850	1850	1850	1850	0
32	20240409	184200	180525385	1850	1850	1850	1850	2071
33	20240409	184100	180525385	1850	1850	1850	1850	0
34	20240409	184000	180525385	1850	1850	1850	1850	0
35	20240409	183900	180525385	1850	1850	1850	1850	0
36	20240409	183800	180525385	1850	1850	1850	1850	0
37	20240409	183700	180525385	1850	1850	1850	1850	0
38	20240409	183600	180525385	1850	1850	1850	1850	0
39	20240409	183500	180525385	1850	1850	1850	1850	0
40	20240409	183400	180525385	1850	1850	1850	1850	0
41	20240409	183300	180525385	1850	1850	1850	1850	0
42	20240409	183200	180525385	1850	1850	1850	1850	0
43	20240409	183100	180525385	1850	1850	1850	1850	0
44	20240409	183000	180525385	1850	1850	1850	1850	0
45	20240409	182900	180525385	1850	1850	1850	1850	0
46	20240409	182800	180525385	1850	1850	1850	1850	0
47	20240409	182700	180525385	1850	1850	1850	1850	0
48	20240409	182600	180525385	1850	1850	1850	1850	0
49	20240409	182500	180525385	1850	1850	1850	1850	0
50	20240409	182400	180525385	1850	1850	1850	1850	0
51	20240409	182300	180525385	1850	1850	1850	1850	0
52	20240409	182200	180525385	1850	1850	1850	1850	0
53	20240409	182100	180525385	1850	1850	1850	1850	0
54	20240409	182000	180525385	1850	1850	1850	1850	0
55	20240409	181900	180525385	1850	1850	1850	1850	0
56	20240409	181800	180525385	1850	1850	1850	1850	0
57	20240409	181700	180525385	1850	1850	1850	1850	0
58	20240409	181600	180525385	1850	1850	1850	1850	0
59	20240409	181500	180525385	1850	1850	1850	1850	0
60	20240409	181400	180525385	1850	1850	1850	1850	0
61	20240409	181300	180525385	1850	1850	1850	1850	0
62	20240409	181200	180525385	1850	1850	1850	1850	2071
63	20240409	181100	180525385	1850	1850	1850	1850	0
64	20240409	181000	180525385	1850	1850	1850	1850	0
65	20240409	180900	180525385	1850	1850	1850	1850	0
66	20240409	180800	180525385	1850	1850	1850	1850	0
67	20240409	180700	180525385	1850	1850	1850	1850	0
68	20240409	180600	180525385	1850	1850	1850	1850	0
69	20240409	180500	180525385	1850	1850	1850	1850	0
70	20240409	180400	180525385	1850	1850	1850	1850	0
71	20240409	180300	180525385	1850	1850	1850	1850	0
72	20240409	180200	180525385	1850	1850	1850	1850	0
73	20240409	180100	180525385	1850	1850	1850	1850	0
74	20240409	180000	180525385	1850	1850	1850	1850	0
75	20240409	175900	180525385	1850	1850	1850	1850	0
76	20240409	175800	180525385	1850	1850	1850	1850	0
77	20240409	175700	180525385	1850	1850	1850	1850	0
78	20240409	175600	180525385	1850	1850	1850	1850	0
79	20240409	175500	180525385	1850	1850	1850	1850	0
80	20240409	175400	180525385	1850	1850	1850	1850	0
81	20240409	175300	180525385	1850	1850	1850	1850	0
82	20240409	175200	180525385	1850	1850	1850	1850	0
83	20240409	175100	180525385	1850	1850	1850	1850	0
84	20240409	175000	180525385	1850	1850	1850	1850	0
85	20240409	174900	180525385	1850	1850	1850	1850	0
86	20240409	174800	180525385	1850	1850	1850	1850	0
87	20240409	174700	180525385	1850	1850	1850	1850	0
88	20240409	174600	180525385	1850	1850	1850	1850	0
89	20240409	174500	180525385	1850	1850	1850	1850	0
90	20240409	174400	180525385	1850	1850	1850	1850	0
91	20240409	174300	180525385	1850	1850	1850	1850	0
92	20240409	174200	180525385	1850	1850	1850	1850	2071
93	20240409	174100	180525385	1850	1850	1850	1850	0
94	20240409	174000	180525385	1850	1850	1850	1850	0
95	20240409	173900	180525385	1850	1850	1850	1850	0
96	20240409	173800	180525385	1850	1850	1850	1850	0
97	20240409	173700	180525385	1850	1850	1850	1850	0
98	20240409	173600	180525385	1850	1850	1850	1850	0
99	20240409	173500	180525385	1850	1850	1850	1850	0
100	20240409	173400	180525385	1850	1850	1850	1850	0
101	20240409	173300	180525385	1850	1850	1850	1850	0
102	20240409	173200	180525385	1850	1850	1850	1850	0
103	20240409	173100	180525385	1850	1850	1850	1850	0
104	20240409	173000	180525385	1850	1850	1850	1850	0
105	20240409	172900	180525385	1850	1850	1850	1850	0
106	20240409	172800	180525385	1850	1850	1850	1850	0
107	20240409	172700	180525385	1850	1850	1850	1850	0
108	20240409	172600	180525385	1850	1850	1850	1850	0
109	20240409	172500	180525385	1850	1850	1850	1850	0
110	20240409	172400	180525385	1850	1850	1850	1850	0
111	20240409	172300	180525385	1850	1850	1850	1850	0
112	20240409	172200	180525385	1850	1850	1850	1850	0
113	20240409	172100	180525385	1850	1850	1850	1850	0
114	20240409	172000	180525385	1850	1850	1850	1850	0
115	20240409	171900	180525385	1850	1850	1850	1850	0
116	20240409	171800	180525385	1850	1850	1850	1850	0
117	20240409	171700	180525385	1850	1850	1850	1850	0
118	20240409	171600	180525385	1850	1850	1850	1850	0
119	20240409	171500	180525385	1850	1850	1850	1850	0
120	20240409	171400	180525385	1850	1850	1850	1850	0
121	20240409	171300	180525385	1850	1850	1850	1850	0
122	20240409	171200	180525385	1850	1850	1850	1850	2071
123	20240409	171100	180525385	1850	1850	1850	1850	0
124	20240409	171000	180525385	1850	1850	1850	1850	0
125	20240409	170900	180525385	1850	1850	1850	1850	0
126	20240409	170800	180525385	1850	1850	1850	1850	0
127	20240409	170700	180525385	1850	1850	1850	1850	0
128	20240409	170600	180525385	1850	1850	1850	1850	0
129	20240409	170500	180525385	1850	1850	1850	1850	0
130	20240409	170400	180525385	1850	1850	1850	1850	0
131	20240409	170300	180525385	1850	1850	1850	1850	0
132	20240409	170200	180525385	1850	1850	1850	1850	0
133	20240409	170100	180525385	1850	1850	1850	1850	0
134	20240409	170000	180525385	1850	1850	1850	1850	0
135	20240409	165900	180525385	1850	1850	1850	1850	0
136	20240409	165800	180525385	1850	1850	1850	1850	0
137	20240409	165700	180525385	1850	1850	1850	1850	0
138	20240409	165600	180525385	1850	1850	1850	1850	0
139	20240409	165500	180525385	1850	1850	1850	1850	0
140	20240409	165400	180525385	1850	1850	1850	1850	0
141	20240409	165300	180525385	1850	1850	1850	1850	0
142	20240409	165200	180525385	1850	1850	1850	1850	0
143	20240409	165100	180525385	1850	1850	1850	1850	0
144	20240409	165000	180525385	1850	1850	1850	1850	0
145	20240409	164900	180525385	1850	1850	1850	1850	0
146	20240409	164800	180525385	1850	1850	1850	1850	0
147	20240409	164700	180525385	1850	1850	1850	1850	0
148	20240409	164600	180525385	1850	1850	1850	1850	0
149	20240409	164500	180525385	1850	1850	1850	1850	0
150	20240409	164400	180525385	1850	1850	1850	1850	0
151	20240409	164300	180525385	1850	1850	1850	1850	0
152	20240409	164200	180525385	1850	1850	1850	1850	2071
153	20240409	164100	180525385	1850	1850	1850	1850	0
154	20240409	164000	180525385	1850	1850	1850	1850	0
155	20240409	163900	180525385	1850	1850	1850	1850	0
156	20240409	163800	180525385	1850	1850	1850	1850	0
157	20240409	163700	180525385	1850	1850	1850	1850	0
158	20240409	163600	180525385	1850	1850	1850	1850	0
159	20240409	163500	180525385	1850	1850	1850	1850	0
160	20240409	163400	180525385	1850	1850	1850	1850	0
161	20240409	163300	180525385	1850	1850	1850	1850	0
162	20240409	163200	180525385	1850	1850	1850	1850	0
163	20240409	163100	180525385	1850	1850	1850	1850	0
164	20240409	163000	180525385	1850	1850	1850	1850	0
165	20240409	162900	180525385	1850	1850	1850	1850	0
166	20240409	162800	180525385	1850	1850	1850	1850	0
167	20240409	162700	180525385	1850	1850	1850	1850	0
168	20240409	162600	180525385	1850	1850	1850	1850	0
169	20240409	162500	180525385	1850	1850	1850	1850	0
170	20240409	162400	180525385	1850	1850	1850	1850	0
171	20240409	162300	180525385	1850	1850	1850	1850	0
172	20240409	162200	180525385	1850	1850	1850	1850	0
173	20240409	162100	180525385	1850	1850	1850	1850	0
174	20240409	162000	180525385	1850	1850	1850	1850	0
175	20240409	161900	180525385	1850	1850	1850	1850	0
176	20240409	161800	180525385	1850	1850	1850	1850	0
177	20240409	161700	180525385	1850	1850	1850	1850	0
178	20240409	161600	180525385	1850	1850	1850	1850	0
179	20240409	161500	180525385	1850	1850	1850	1850	0
180	20240409	161400	180525385	1850	1850	1850	1850	0
181	20240409	161300	180525385	1850	1850	1850	1850	0
182	20240409	161200	180525385	1850	1850	1850	1850	2071
183	20240409	161100	180525385	1850	1850	1850	1850	0
184	20240409	161000	180525385	1850	1850	1850	1850	0
185	20240409	160900	180525385	1850	1850	1850	1850	0
186	20240409	160800	180525385	1850	1850	1850	1850	0
187	20240409	160700	180525385	1850	1850	1850	1850	0
188	20240409	160600	180525385	1850	1850	1850	1850	0
189	20240409	160500	180525385	1850	1850	1850	1850	0
190	20240409	160400	180525385	1850	1850	1850	1850	0
191	20240409	160300	180525385	1850	1850	1850	1850	0
192	20240409	160200	180525385	1850	1850	1850	1850	0
193	20240409	160100	180525385	1850	1850	1850	1850	0
194	20240409	160000	180525385	1850	1850	1850	1850	0
195	20240409	155900	180525385	1850	1850	1850	1850	0
196	20240409	155800	180525385	1850	1850	1850	1850	0
197	20240409	155700	180525385	1850	1850	1850	1850	0
198	20240409	155600	180525385	1850	1850	1850	1850	0
199	20240409	155500	180525385	1850	1850	1850	1850	0
200	20240409	155400	180525385	1850	1850	1850	1850	0
201	20240409	155300	180525385	1850	1850	1850	1850	0
202	20240409	155200	180525385	1850	1850	1850	1850	0
203	20240409	155100	180525385	1850	1850	1850	1850	0
204	20240409	155000	180525385	1850	1850	1850	1850	0
205	20240409	154900	180525385	1850	1850	1850	1850	0
206	20240409	154800	180525385	1850	1850	1850	1850	0
207	20240409	154700	180525385	1850	1850	1850	1850	0
208	20240409	154600	180525385	1850	1850	1850	1850	0
209	20240409	154500	180525385	1850	1850	1850	1850	0
210	20240409	154400	180525385	1850	1850	1850	1850	0
211	20240409	154300	180525385	1850	1850	1850	1850	0
212	20240409	154200	180525385	1850	1850	1850	1850	2071
213	20240409	154100	180525385	1850	1850	1850	1850	0
214	20240409	154000	180525385	1850	1850	1850	1850	0
215	20240409	153900	180525385	1850	1850	1850	1850	0
216	20240409	153800	180525385	1850	1850	1850	1850	0
217	20240409	153700	180525385	1850	1850	1850	1850	0
218	20240409	153600	180525385	1850	1850	1850	1850	0
219	20240409	153500	180525385	1850	1850	1850	1850	0
220	20240409	153400	180525385	1850	1850	1850	1850	0
221	20240409	153300	180525385	1850	1850	1850	1850	0
222	20240409	153200	180525385	1850	1850	1850	1850	0
223	20240409	153100	180525385	1850	1850	1850	1850	0
224	20240409	153000	180525385	1850	1850	1850	1850	2071
225	20240409	152900	176694035	1848	1848	1848	1848	0
226	20240409	152800	176694035	1848	1848	1848	1848	0
227	20240409	152700	176694035	1848	1848	1848	1848	0
228	20240409	152600	176694035	1848	1848	1848	1848	0
229	20240409	152500	176694035	1848	1848	1848	1848	0
230	20240409	152400	176694035	1848	1848	1848	1848	0
231	20240409	152300	176694035	1848	1848	1848	1848	0
232	20240409	152200	176694035	1848	1848	1848	1848	0
233	20240409	152100	176694035	1848	1848	1848	1848	0
234	20240409	152000	176694035	1848	1848	1848	1848	0
235	20240409	151900	176694035	1848	1848	1848	1848	0
236	20240409	151800	176694035	1848	1848	1848	1848	0
237	20240409	151700	176694035	1848	1848	1848	1848	0
238	20240409	151600	176694035	1848	1848	1848	1848	1
239	20240409	151500	176692187	1845	1845	1845	1845	240
240	20240409	151400	176249387	1845	1845	1845	1845	0
241	20240409	151300	176249387	1845	1845	1845	1845	1
242	20240409	151200	176247542	1846	1846	1846	1846	1
243	20240409	151100	176245696	1848	1848	1848	1848	0
244	20240409	151000	176245696	1848	1848	1848	1848	0
245	20240409	150900	176245696	1848	1848	1848	1848	32
246	20240409	150800	176186560	1848	1848	1848	1848	36
247	20240409	150700	176120032	1848	1848	1848	1848	26
248	20240409	150600	176071984	1848	1848	1848	1848	0
249	20240409	150500	176071984	1848	1848	1848	1848	1
250	20240409	150400	176070136	1849	1849	1849	1849	0
251	20240409	150300	176070136	1849	1849	1849	1849	0
252	20240409	150200	176070136	1849	1849	1849	1849	0
253	20240409	150100	176070136	1849	1849	1849	1849	1081
254	20240409	150000	174071367	1849	1849	1849	1849	0
255	20240409	145900	174071367	1849	1839	1849	1838	343
256	20240409	145800	173440891	1838	1838	1838	1838	0
257	20240409	145700	173440891	1838	1838	1838	1838	0
258	20240409	145600	173440891	1838	1842	1843	1838	741
259	20240409	145500	172075884	1843	1843	1843	1843	0
260	20240409	145400	172075884	1843	1843	1843	1843	0
261	20240409	145300	172075884	1843	1843	1843	1843	0
262	20240409	145200	172075884	1843	1842	1843	1839	1722
263	20240409	145100	168908306	1843	1843	1843	1843	0
264	20240409	145000	168908306	1843	1843	1843	1843	0
265	20240409	144900	168908306	1843	1843	1843	1843	0
266	20240409	144800	168908306	1843	1843	1843	1843	700
267	20240409	144700	167618206	1843	1843	1843	1843	1
268	20240409	144600	167616363	1843	1843	1843	1843	0
269	20240409	144500	167616363	1843	1843	1843	1843	0
270	20240409	144400	167616363	1843	1843	1843	1843	10
271	20240409	144300	167597933	1843	1843	1843	1843	0
272	20240409	144200	167597933	1843	1843	1843	1843	2
273	20240409	144100	167594247	1843	1843	1843	1843	4
274	20240409	144000	167586875	1843	1843	1843	1843	0
275	20240409	143900	167586875	1843	1843	1843	1843	1
276	20240409	143800	167585032	1843	1843	1843	1843	0
277	20240409	143700	167585032	1843	1843	1843	1843	0
278	20240409	143600	167585032	1843	1843	1843	1843	0
279	20240409	143500	167585032	1843	1843	1843	1843	0
280	20240409	143400	167585032	1843	1843	1843	1843	1
281	20240409	143300	167583189	1843	1842	1843	1842	33
282	20240409	143200	167522401	1843	1843	1843	1843	0
283	20240409	143100	167522401	1843	1843	1843	1843	200
284	20240409	143000	167153801	1843	1843	1843	1843	0
285	20240409	142900	167153801	1843	1842	1843	1842	1000
286	20240409	142800	165310829	1842	1842	1843	1839	1008
287	20240409	142700	163456126	1841	1841	1841	1841	0
288	20240409	142600	163456126	1841	1841	1841	1841	31
289	20240409	142500	163399055	1843	1843	1843	1843	0
290	20240409	142400	163399055	1843	1843	1843	1843	0
291	20240409	142300	163399055	1843	1840	1843	1840	724
292	20240409	142200	162065395	1841	1841	1841	1841	0
293	20240409	142100	162065395	1841	1841	1841	1841	0
294	20240409	142000	162065395	1841	1841	1841	1841	504
295	20240409	141900	161137531	1843	1843	1843	1843	0
296	20240409	141800	161137531	1843	1843	1843	1843	1
297	20240409	141700	161135688	1843	1843	1843	1843	0
298	20240409	141600	161135688	1843	1843	1843	1843	0
299	20240409	141500	161135688	1843	1843	1843	1843	0
300	20240409	141400	161135688	1843	1843	1843	1843	0
301	20240409	141300	161135688	1843	1843	1843	1843	0
302	20240409	141200	161135688	1843	1843	1843	1843	400
303	20240409	141100	160398488	1843	1843	1843	1843	601
304	20240409	141000	159290845	1843	1843	1843	1843	500
305	20240409	140900	158369345	1841	1841	1841	1841	0
306	20240409	140800	158369345	1841	1841	1841	1841	1500
307	20240409	140700	155607845	1840	1840	1840	1840	0
308	20240409	140600	155607845	1840	1837	1840	1837	294
309	20240409	140500	155067167	1837	1837	1837	1837	1192
310	20240409	140400	152877463	1843	1843	1843	1843	0
311	20240409	140300	152877463	1843	1843	1843	1843	0
312	20240409	140200	152877463	1843	1843	1843	1843	0
313	20240409	140100	152877463	1843	1841	1843	1841	21
314	20240409	140000	152838800	1837	1839	1839	1837	400
315	20240409	135900	152103980	1843	1843	1843	1843	0
316	20240409	135800	152103980	1843	1843	1843	1843	0
317	20240409	135700	152103980	1843	1843	1843	1843	0
318	20240409	135600	152103980	1843	1843	1843	1843	0
319	20240409	135500	152103980	1843	1843	1843	1843	0
320	20240409	135400	152103980	1843	1843	1843	1843	0
321	20240409	135300	152103980	1843	1843	1843	1843	0
322	20240409	135200	152103980	1843	1843	1843	1843	0
323	20240409	135100	152103980	1843	1843	1843	1843	0
324	20240409	135000	152103980	1843	1843	1843	1843	0
325	20240409	134900	152103980	1843	1843	1843	1843	0
326	20240409	134800	152103980	1843	1843	1843	1843	0
327	20240409	134700	152103980	1843	1843	1843	1843	543
328	20240409	134600	151103231	1843	1843	1843	1843	0
329	20240409	134500	151103231	1843	1843	1843	1843	0
330	20240409	134400	151103231	1843	1843	1843	1843	0
331	20240409	134300	151103231	1843	1843	1843	1843	0
332	20240409	134200	151103231	1843	1840	1843	1840	800
333	20240409	134100	149629145	1840	1840	1840	1840	0
334	20240409	134000	149629145	1840	1840	1840	1840	0
335	20240409	133900	149629145	1840	1840	1840	1840	0
336	20240409	133800	149629145	1840	1840	1840	1840	0
337	20240409	133700	149629145	1840	1840	1840	1840	101
338	20240409	133600	149443305	1840	1840	1840	1840	0
339	20240409	133500	149443305	1840	1840	1840	1840	0
340	20240409	133400	149443305	1840	1840	1840	1840	0
341	20240409	133300	149443305	1840	1840	1840	1840	0
342	20240409	133200	149443305	1840	1840	1840	1840	0
343	20240409	133100	149443305	1840	1840	1840	1840	0
344	20240409	133000	149443305	1840	1840	1840	1840	1
345	20240409	132900	149441465	1840	1840	1840	1840	0
346	20240409	132800	149441465	1840	1840	1840	1840	0
347	20240409	132700	149441465	1840	1840	1840	1840	0
348	20240409	132600	149441465	1840	1840	1840	1840	0
349	20240409	132500	149441465	1840	1840	1840	1840	0
350	20240409	132400	149441465	1840	1840	1840	1840	3949
351	20240409	132300	142175305	1840	1840	1840	1840	393
352	20240409	132200	141452185	1840	1840	1840	1840	1091
353	20240409	132100	139444745	1840	1840	1840	1840	0
354	20240409	132000	139444745	1840	1840	1840	1840	0
355	20240409	131900	139444745	1840	1840	1840	1840	0
356	20240409	131800	139444745	1840	1840	1840	1840	1
357	20240409	131700	139442905	1839	1839	1839	1839	0
358	20240409	131600	139442905	1839	1838	1839	1838	5498
359	20240409	131500	129332263	1838	1838	1838	1838	0
360	20240409	131400	129332263	1838	1838	1838	1838	20
361	20240409	131300	129295503	1838	1838	1838	1838	0
362	20240409	131200	129295503	1838	1836	1838	1836	2032
363	20240409	131100	125564691	1836	1836	1836	1836	49
364	20240409	131000	125474727	1836	1838	1838	1836	110
365	20240409	130900	125272732	1839	1839	1839	1839	0
366	20240409	130800	125272732	1839	1839	1839	1839	108
367	20240409	130700	125074120	1839	1839	1839	1839	0
368	20240409	130600	125074120	1839	1839	1839	1839	11
369	20240409	130500	125053891	1840	1840	1840	1840	1
370	20240409	130400	125052051	1840	1840	1840	1840	0
371	20240409	130300	125052051	1840	1840	1840	1840	1
372	20240409	130200	125050211	1835	1835	1835	1835	0
373	20240409	130100	125050211	1835	1835	1835	1835	0
374	20240409	130000	125050211	1835	1835	1835	1835	0
375	20240409	125900	125050211	1835	1835	1835	1835	0
376	20240409	125800	125050211	1835	1835	1835	1835	0
377	20240409	125700	125050211	1835	1835	1835	1835	0
378	20240409	125600	125050211	1835	1835	1835	1835	0
379	20240409	125500	125050211	1835	1835	1835	1835	0
380	20240409	125400	125050211	1835	1835	1835	1835	0
381	20240409	125300	125050211	1835	1835	1835	1835	0
382	20240409	125200	125050211	1835	1835	1835	1835	20
383	20240409	125100	125013511	1841	1841	1841	1841	0
384	20240409	125000	125013511	1841	1841	1841	1841	0
385	20240409	124900	125013511	1841	1841	1841	1841	0
386	20240409	124800	125013511	1841	1841	1841	1841	0
387	20240409	124700	125013511	1841	1841	1841	1841	1
388	20240409	124600	125011670	1835	1835	1835	1835	0
389	20240409	124500	125011670	1835	1836	1836	1835	1220
390	20240409	124400	122772739	1836	1836	1836	1836	1
391	20240409	124300	122770903	1835	1835	1835	1835	0
392	20240409	124200	122770903	1835	1835	1835	1835	0
393	20240409	124100	122770903	1835	1835	1835	1835	0
394	20240409	124000	122770903	1835	1835	1835	1835	0
395	20240409	123900	122770903	1835	1835	1835	1835	0
396	20240409	123800	122770903	1835	1835	1835	1835	0
397	20240409	123700	122770903	1835	1835	1835	1835	0
398	20240409	123600	122770903	1835	1835	1835	1835	0
399	20240409	123500	122770903	1835	1835	1835	1835	0
400	20240409	123400	122770903	1835	1835	1835	1835	0
401	20240409	123300	122770903	1835	1835	1835	1835	0
402	20240409	123200	122770903	1835	1835	1835	1835	0
403	20240409	123100	122770903	1835	1835	1835	1835	349
404	20240409	123000	122130488	1835	1835	1835	1835	0
405	20240409	122900	122130488	1835	1835	1835	1835	0
406	20240409	122800	122130488	1835	1835	1835	1835	0
407	20240409	122700	122130488	1835	1835	1835	1835	0
408	20240409	122600	122130488	1835	1835	1835	1835	0
409	20240409	122500	122130488	1835	1835	1835	1835	0
410	20240409	122400	122130488	1835	1835	1835	1835	0
411	20240409	122300	122130488	1835	1835	1835	1835	0
412	20240409	122200	122130488	1835	1835	1835	1835	15
413	20240409	122100	122102963	1834	1834	1834	1834	0
414	20240409	122000	122102963	1834	1834	1834	1834	0
415	20240409	121900	122102963	1834	1834	1834	1834	0
416	20240409	121800	122102963	1834	1834	1834	1834	0
417	20240409	121700	122102963	1834	1834	1834	1834	0
418	20240409	121600	122102963	1834	1834	1834	1834	0
419	20240409	121500	122102963	1834	1834	1834	1834	44
420	20240409	121400	122022267	1834	1836	1836	1834	500
421	20240409	121300	121104742	1835	1835	1835	1835	0
422	20240409	121200	121104742	1835	1841	1841	1835	402
423	20240409	121100	120366468	1845	1845	1845	1845	0
424	20240409	121000	120366468	1845	1845	1845	1845	0
425	20240409	120900	120366468	1845	1845	1845	1845	0
426	20240409	120800	120366468	1845	1845	1845	1845	0
427	20240409	120700	120366468	1845	1845	1845	1845	0
428	20240409	120600	120366468	1845	1845	1845	1845	0
429	20240409	120500	120366468	1845	1845	1845	1845	300
430	20240409	120400	119812968	1849	1849	1849	1849	0
431	20240409	120300	119812968	1849	1849	1849	1849	581
432	20240409	120200	118738699	1846	1846	1846	1846	0
433	20240409	120100	118738699	1846	1846	1846	1846	0
434	20240409	120000	118738699	1846	1846	1846	1846	3419
435	20240409	115900	112427225	1846	1837	1846	1837	1143
436	20240409	115800	110317256	1846	1843	1846	1843	10640
437	20240409	115700	90677182	1844	1844	1844	1844	0
438	20240409	115600	90677182	1844	1844	1844	1844	0
439	20240409	115500	90677182	1844	1844	1844	1844	0
440	20240409	115400	90677182	1844	1844	1844	1844	0
441	20240409	115300	90677182	1844	1844	1844	1844	0
442	20240409	115200	90677182	1844	1844	1844	1844	0
443	20240409	115100	90677182	1844	1844	1844	1844	0
444	20240409	115000	90677182	1844	1844	1844	1844	0
445	20240409	114900	90677182	1844	1844	1844	1844	1
446	20240409	114800	90675338	1835	1835	1835	1835	0
447	20240409	114700	90675338	1835	1835	1835	1835	0
448	20240409	114600	90675338	1835	1835	1835	1835	0
449	20240409	114500	90675338	1835	1835	1835	1835	430
450	20240409	114400	89886288	1834	1837	1837	1834	1818
451	20240409	114300	86549570	1842	1842	1842	1842	500
452	20240409	114200	85628570	1837	1837	1837	1837	0
453	20240409	114100	85628570	1837	1837	1837	1837	0
454	20240409	114000	85628570	1837	1837	1837	1837	0
455	20240409	113900	85628570	1837	1838	1838	1837	743
456	20240409	113800	84263151	1838	1838	1838	1838	0
457	20240409	113700	84263151	1838	1838	1838	1838	0
458	20240409	113600	84263151	1838	1838	1838	1838	0
459	20240409	113500	84263151	1838	1838	1838	1838	0
460	20240409	113400	84263151	1838	1838	1838	1838	0
461	20240409	113300	84263151	1838	1839	1839	1838	184
462	20240409	113200	83924778	1842	1842	1842	1842	30
463	20240409	113100	83869518	1844	1844	1844	1844	1
464	20240409	113000	83867674	1840	1840	1840	1840	0
465	20240409	112900	83867674	1840	1840	1840	1840	0
466	20240409	112800	83867674	1840	1840	1840	1840	0
467	20240409	112700	83867674	1840	1840	1840	1840	35
468	20240409	112600	83803274	1841	1841	1841	1841	0
469	20240409	112500	83803274	1841	1845	1845	1841	10
470	20240409	112400	83784860	1845	1845	1845	1845	1
471	20240409	112300	83783015	1842	1842	1842	1842	0
472	20240409	112200	83783015	1842	1845	1845	1842	24
473	20240409	112100	83738758	1846	1844	1846	1844	8418
474	20240409	112000	68214966	1844	1844	1844	1844	0
475	20240409	111900	68214966	1844	1844	1844	1844	0
476	20240409	111800	68214966	1844	1844	1844	1844	700
477	20240409	111700	66924166	1844	1844	1844	1844	10
478	20240409	111600	66905726	1845	1845	1845	1845	0
479	20240409	111500	66905726	1845	1845	1845	1845	28
480	20240409	111400	66854066	1845	1845	1845	1845	0
481	20240409	111300	66854066	1845	1845	1845	1845	0
482	20240409	111200	66854066	1845	1845	1845	1845	0
483	20240409	111100	66854066	1845	1845	1845	1845	0
484	20240409	111000	66854066	1845	1845	1845	1845	0
485	20240409	110900	66854066	1845	1845	1845	1845	0
486	20240409	110800	66854066	1845	1846	1846	1845	268
487	20240409	110700	66359438	1850	1850	1850	1850	0
488	20240409	110600	66359438	1850	1850	1850	1850	0
489	20240409	110500	66359438	1850	1850	1850	1850	0
490	20240409	110400	66359438	1850	1845	1850	1845	2932
491	20240409	110300	60947398	1845	1845	1845	1845	200
492	20240409	110200	60578398	1845	1845	1845	1845	100
493	20240409	110100	60393898	1845	1845	1845	1845	300
494	20240409	110000	59840398	1845	1845	1845	1845	15
495	20240409	105900	59812723	1845	1845	1845	1845	0
496	20240409	105800	59812723	1845	1845	1845	1845	0
497	20240409	105700	59812723	1845	1845	1845	1845	647
498	20240409	105600	58619008	1845	1845	1845	1845	100
499	20240409	105500	58434508	1845	1845	1845	1845	100
500	20240409	105400	58250008	1843	1843	1843	1843	0
501	20240409	105300	58250008	1843	1843	1843	1843	0
502	20240409	105200	58250008	1843	1843	1843	1843	0
503	20240409	105100	58250008	1843	1844	1844	1843	10
504	20240409	105000	58231572	1845	1845	1845	1845	0
505	20240409	104900	58231572	1845	1845	1845	1845	14
506	20240409	104800	58205742	1845	1845	1845	1845	0
507	20240409	104700	58205742	1845	1845	1845	1845	141
508	20240409	104600	57945597	1845	1845	1845	1845	0
509	20240409	104500	57945597	1845	1844	1845	1844	417
510	20240409	104400	57176233	1836	1836	1836	1836	54
511	20240409	104300	57077089	1836	1836	1836	1836	4000
512	20240409	104200	49733089	1836	1837	1837	1836	1220
513	20240409	104100	47492541	1846	1846	1846	1846	0
514	20240409	104000	47492541	1846	1846	1846	1846	0
515	20240409	103900	47492541	1846	1846	1846	1846	0
516	20240409	103800	47492541	1846	1846	1846	1846	0
517	20240409	103700	47492541	1846	1846	1846	1846	27
518	20240409	103600	47442699	1846	1846	1846	1846	0
519	20240409	103500	47442699	1846	1846	1846	1846	1
520	20240409	103400	47440853	1837	1837	1837	1837	1360
521	20240409	103300	44942533	1838	1839	1839	1838	477
522	20240409	103200	44065806	1839	1839	1839	1839	0
523	20240409	103100	44065806	1839	1839	1839	1839	1000
524	20240409	103000	42226806	1838	1843	1843	1838	1882
525	20240409	102900	38764887	1844	1844	1844	1844	11
526	20240409	102800	38744603	1845	1845	1845	1845	16
527	20240409	102700	38715083	1846	1846	1846	1846	27
528	20240409	102600	38665241	1846	1846	1846	1846	1000
529	20240409	102500	36819241	1846	1846	1846	1846	0
530	20240409	102400	36819241	1846	1847	1847	1846	430
531	20240409	102300	36025431	1854	1854	1854	1854	14
532	20240409	102200	35999475	1854	1854	1854	1854	0
533	20240409	102100	35999475	1854	1854	1854	1847	20
534	20240409	102000	35962521	1847	1847	1847	1847	0
535	20240409	101900	35962521	1847	1847	1847	1847	0
536	20240409	101800	35962521	1847	1847	1847	1847	6
537	20240409	101700	35951439	1848	1852	1852	1848	4555
538	20240409	101600	27526639	1861	1861	1861	1861	0
539	20240409	101500	27526639	1861	1861	1861	1861	0
540	20240409	101400	27526639	1861	1861	1861	1861	0
541	20240409	101300	27526639	1861	1861	1861	1861	0
542	20240409	101200	27526639	1861	1861	1861	1861	1
543	20240409	101100	27524778	1861	1861	1861	1861	0
544	20240409	101000	27524778	1861	1861	1861	1861	0
545	20240409	100900	27524778	1861	1861	1861	1861	6
546	20240409	100800	27513612	1861	1861	1861	1861	52
547	20240409	100700	27416840	1861	1859	1861	1859	553
548	20240409	100600	26387935	1859	1859	1859	1859	1
549	20240409	100500	26386076	1850	1850	1850	1850	0
550	20240409	100400	26386076	1850	1850	1850	1850	2000
551	20240409	100300	22686076	1859	1859	1859	1859	1
552	20240409	100200	22684217	1859	1859	1859	1859	0
553	20240409	100100	22684217	1859	1859	1859	1859	0
554	20240409	100000	22684217	1859	1859	1859	1859	0
555	20240409	095900	22684217	1859	1859	1859	1859	0
556	20240409	095800	22684217	1859	1859	1859	1859	0
557	20240409	095700	22684217	1859	1859	1859	1859	1
558	20240409	095600	22682358	1860	1860	1860	1860	2
559	20240409	095500	22678638	1849	1849	1849	1849	0
560	20240409	095400	22678638	1849	1849	1849	1849	24
561	20240409	095300	22634262	1849	1849	1849	1849	0
562	20240409	095200	22634262	1849	1850	1850	1849	912
563	20240409	095100	20947074	1850	1850	1850	1850	200
564	20240409	095000	20577074	1850	1850	1850	1850	0
565	20240409	094900	20577074	1850	1850	1850	1850	0
566	20240409	094800	20577074	1850	1850	1850	1850	0
567	20240409	094700	20577074	1850	1850	1850	1850	0
568	20240409	094600	20577074	1850	1850	1850	1850	0
569	20240409	094500	20577074	1850	1850	1850	1850	0
570	20240409	094400	20577074	1850	1850	1850	1850	0
571	20240409	094300	20577074	1850	1850	1850	1850	0
572	20240409	094200	20577074	1850	1850	1850	1850	1
573	20240409	094100	20575224	1850	1850	1850	1850	0
574	20240409	094000	20575224	1850	1855	1855	1850	1231
575	20240409	093900	18297660	1860	1860	1860	1860	0
576	20240409	093800	18297660	1860	1860	1860	1860	0
577	20240409	093700	18297660	1860	1860	1860	1860	0
578	20240409	093600	18297660	1860	1860	1860	1860	1
579	20240409	093500	18295800	1853	1854	1854	1853	1012
580	20240409	093400	16420417	1860	1860	1860	1860	0
581	20240409	093300	16420417	1860	1859	1860	1859	330
582	20240409	093200	15806634	1859	1859	1859	1859	140
583	20240409	093100	15546374	1860	1860	1860	1860	0
584	20240409	093000	15546374	1860	1860	1860	1860	0
585	20240409	092900	15546374	1860	1860	1860	1860	0
586	20240409	092800	15546374	1860	1860	1860	1860	0
587	20240409	092700	15546374	1860	1860	1860	1860	0
588	20240409	092600	15546374	1860	1860	1860	1860	0
589	20240409	092500	15546374	1860	1860	1860	1860	0
590	20240409	092400	15546374	1860	1852	1860	1852	2
591	20240409	092300	15542662	1860	1860	1860	1860	0
592	20240409	092200	15542662	1860	1860	1860	1860	1
593	20240409	092100	15540802	1850	1850	1850	1850	10
594	20240409	092000	15522302	1861	1861	1861	1861	0
595	20240409	091900	15522302	1861	1856	1861	1850	401
596	20240409	091800	14778420	1856	1856	1856	1856	0
597	20240409	091700	14778420	1856	1856	1856	1856	0
598	20240409	091600	14778420	1856	1856	1856	1856	500
599	20240409	091500	13850420	1856	1863	1863	1856	3
600	20240409	091400	13844838	1863	1863	1864	1863	1108
601	20240409	091300	11779955	1864	1864	1864	1864	0
602	20240409	091200	11779955	1864	1862	1864	1862	1722
603	20240409	091100	8570947	1864	1864	1864	1864	0
604	20240409	091000	8570947	1864	1864	1864	1864	1
605	20240409	090900	8569083	1864	1864	1864	1864	400
606	20240409	090800	7823483	1865	1865	1865	1865	0
607	20240409	090700	7823483	1865	1865	1865	1865	2
608	20240409	090600	7819753	1865	1865	1865	1865	550
609	20240409	090500	6794003	1865	1864	1865	1864	381
610	20240409	090400	6083737	1865	1865	1865	1865	0
611	20240409	090300	6083737	1865	1863	1865	1863	1700
612	20240409	090200	2914763	1864	1864	1864	1864	5
613	20240409	090100	2905443	1865	1850	1865	1850	495
614	20240409	090000	1989520	1845	1838	1845	1838	982