KissMeData/037330/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	191200	152383840	1865	1865	1865	1865	981
3	20240416	191100	152383840	1865	1865	1865	1865	0
4	20240416	191000	152383840	1865	1865	1865	1865	0
5	20240416	190900	152383840	1865	1865	1865	1865	0
6	20240416	190800	152383840	1865	1865	1865	1865	0
7	20240416	190700	152383840	1865	1865	1865	1865	0
8	20240416	190600	152383840	1865	1865	1865	1865	0
9	20240416	190500	152383840	1865	1865	1865	1865	0
10	20240416	190400	152383840	1865	1865	1865	1865	0
11	20240416	190300	152383840	1865	1865	1865	1865	0
12	20240416	190200	152383840	1865	1865	1865	1865	0
13	20240416	190100	152383840	1865	1865	1865	1865	0
14	20240416	190000	152383840	1865	1865	1865	1865	0
15	20240416	185900	152383840	1865	1865	1865	1865	0
16	20240416	185800	152383840	1865	1865	1865	1865	0
17	20240416	185700	152383840	1865	1865	1865	1865	0
18	20240416	185600	152383840	1865	1865	1865	1865	0
19	20240416	185500	152383840	1865	1865	1865	1865	0
20	20240416	185400	152383840	1865	1865	1865	1865	0
21	20240416	185300	152383840	1865	1865	1865	1865	0
22	20240416	185200	152383840	1865	1865	1865	1865	0
23	20240416	185100	152383840	1865	1865	1865	1865	0
24	20240416	185000	152383840	1865	1865	1865	1865	0
25	20240416	184900	152383840	1865	1865	1865	1865	0
26	20240416	184800	152383840	1865	1865	1865	1865	0
27	20240416	184700	152383840	1865	1865	1865	1865	0
28	20240416	184600	152383840	1865	1865	1865	1865	0
29	20240416	184500	152383840	1865	1865	1865	1865	0
30	20240416	184400	152383840	1865	1865	1865	1865	0
31	20240416	184300	152383840	1865	1865	1865	1865	0
32	20240416	184200	152383840	1865	1865	1865	1865	981
33	20240416	184100	152383840	1865	1865	1865	1865	0
34	20240416	184000	152383840	1865	1865	1865	1865	0
35	20240416	183900	152383840	1865	1865	1865	1865	0
36	20240416	183800	152383840	1865	1865	1865	1865	0
37	20240416	183700	152383840	1865	1865	1865	1865	0
38	20240416	183600	152383840	1865	1865	1865	1865	0
39	20240416	183500	152383840	1865	1865	1865	1865	0
40	20240416	183400	152383840	1865	1865	1865	1865	0
41	20240416	183300	152383840	1865	1865	1865	1865	0
42	20240416	183200	152383840	1865	1865	1865	1865	0
43	20240416	183100	152383840	1865	1865	1865	1865	0
44	20240416	183000	152383840	1865	1865	1865	1865	0
45	20240416	182900	152383840	1865	1865	1865	1865	0
46	20240416	182800	152383840	1865	1865	1865	1865	0
47	20240416	182700	152383840	1865	1865	1865	1865	0
48	20240416	182600	152383840	1865	1865	1865	1865	0
49	20240416	182500	152383840	1865	1865	1865	1865	0
50	20240416	182400	152383840	1865	1865	1865	1865	0
51	20240416	182300	152383840	1865	1865	1865	1865	0
52	20240416	182200	152383840	1865	1865	1865	1865	0
53	20240416	182100	152383840	1865	1865	1865	1865	0
54	20240416	182000	152383840	1865	1865	1865	1865	0
55	20240416	181900	152383840	1865	1865	1865	1865	0
56	20240416	181800	152383840	1865	1865	1865	1865	0
57	20240416	181700	152383840	1865	1865	1865	1865	0
58	20240416	181600	152383840	1865	1865	1865	1865	0
59	20240416	181500	152383840	1865	1865	1865	1865	0
60	20240416	181400	152383840	1865	1865	1865	1865	0
61	20240416	181300	152383840	1865	1865	1865	1865	0
62	20240416	181200	152383840	1865	1865	1865	1865	981
63	20240416	181100	152383840	1865	1865	1865	1865	0
64	20240416	181000	152383840	1865	1865	1865	1865	0
65	20240416	180900	152383840	1865	1865	1865	1865	0
66	20240416	180800	152383840	1865	1865	1865	1865	0
67	20240416	180700	152383840	1865	1865	1865	1865	0
68	20240416	180600	152383840	1865	1865	1865	1865	0
69	20240416	180500	152383840	1865	1865	1865	1865	0
70	20240416	180400	152383840	1865	1865	1865	1865	0
71	20240416	180300	152383840	1865	1865	1865	1865	0
72	20240416	180200	152383840	1865	1865	1865	1865	0
73	20240416	180100	152383840	1865	1865	1865	1865	0
74	20240416	180000	152383840	1865	1865	1865	1865	0
75	20240416	175900	152383840	1865	1865	1865	1865	0
76	20240416	175800	152383840	1865	1865	1865	1865	0
77	20240416	175700	152383840	1865	1865	1865	1865	0
78	20240416	175600	152383840	1865	1865	1865	1865	0
79	20240416	175500	152383840	1865	1865	1865	1865	0
80	20240416	175400	152383840	1865	1865	1865	1865	0
81	20240416	175300	152383840	1865	1865	1865	1865	0
82	20240416	175200	152383840	1865	1865	1865	1865	0
83	20240416	175100	152383840	1865	1865	1865	1865	0
84	20240416	175000	152383840	1865	1865	1865	1865	0
85	20240416	174900	152383840	1865	1865	1865	1865	0
86	20240416	174800	152383840	1865	1865	1865	1865	0
87	20240416	174700	152383840	1865	1865	1865	1865	0
88	20240416	174600	152383840	1865	1865	1865	1865	0
89	20240416	174500	152383840	1865	1865	1865	1865	0
90	20240416	174400	152383840	1865	1865	1865	1865	0
91	20240416	174300	152383840	1865	1865	1865	1865	0
92	20240416	174200	152383840	1865	1865	1865	1865	981
93	20240416	174100	152383840	1865	1865	1865	1865	0
94	20240416	174000	152383840	1865	1865	1865	1865	0
95	20240416	173900	152383840	1865	1865	1865	1865	0
96	20240416	173800	152383840	1865	1865	1865	1865	0
97	20240416	173700	152383840	1865	1865	1865	1865	0
98	20240416	173600	152383840	1865	1865	1865	1865	0
99	20240416	173500	152383840	1865	1865	1865	1865	0
100	20240416	173400	152383840	1865	1865	1865	1865	0
101	20240416	173300	152383840	1865	1865	1865	1865	0
102	20240416	173200	152383840	1865	1865	1865	1865	0
103	20240416	173100	152383840	1865	1865	1865	1865	0
104	20240416	173000	152383840	1865	1865	1865	1865	0
105	20240416	172900	152383840	1865	1865	1865	1865	0
106	20240416	172800	152383840	1865	1865	1865	1865	0
107	20240416	172700	152383840	1865	1865	1865	1865	0
108	20240416	172600	152383840	1865	1865	1865	1865	0
109	20240416	172500	152383840	1865	1865	1865	1865	0
110	20240416	172400	152383840	1865	1865	1865	1865	0
111	20240416	172300	152383840	1865	1865	1865	1865	0
112	20240416	172200	152383840	1865	1865	1865	1865	0
113	20240416	172100	152383840	1865	1865	1865	1865	0
114	20240416	172000	152383840	1865	1865	1865	1865	0
115	20240416	171900	152383840	1865	1865	1865	1865	0
116	20240416	171800	152383840	1865	1865	1865	1865	0
117	20240416	171700	152383840	1865	1865	1865	1865	0
118	20240416	171600	152383840	1865	1865	1865	1865	0
119	20240416	171500	152383840	1865	1865	1865	1865	0
120	20240416	171400	152383840	1865	1865	1865	1865	0
121	20240416	171300	152383840	1865	1865	1865	1865	0
122	20240416	171200	152383840	1865	1865	1865	1865	981
123	20240416	171100	152383840	1865	1865	1865	1865	0
124	20240416	171000	152383840	1865	1865	1865	1865	0
125	20240416	170900	152383840	1865	1865	1865	1865	0
126	20240416	170800	152383840	1865	1865	1865	1865	0
127	20240416	170700	152383840	1865	1865	1865	1865	0
128	20240416	170600	152383840	1865	1865	1865	1865	0
129	20240416	170500	152383840	1865	1865	1865	1865	0
130	20240416	170400	152383840	1865	1865	1865	1865	0
131	20240416	170300	152383840	1865	1865	1865	1865	0
132	20240416	170200	152383840	1865	1865	1865	1865	0
133	20240416	170100	152383840	1865	1865	1865	1865	0
134	20240416	170000	152383840	1865	1865	1865	1865	0
135	20240416	165900	152383840	1865	1865	1865	1865	0
136	20240416	165800	152383840	1865	1865	1865	1865	0
137	20240416	165700	152383840	1865	1865	1865	1865	0
138	20240416	165600	152383840	1865	1865	1865	1865	0
139	20240416	165500	152383840	1865	1865	1865	1865	0
140	20240416	165400	152383840	1865	1865	1865	1865	0
141	20240416	165300	152383840	1865	1865	1865	1865	0
142	20240416	165200	152383840	1865	1865	1865	1865	0
143	20240416	165100	152383840	1865	1865	1865	1865	0
144	20240416	165000	152383840	1865	1865	1865	1865	0
145	20240416	164900	152383840	1865	1865	1865	1865	0
146	20240416	164800	152383840	1865	1865	1865	1865	0
147	20240416	164700	152383840	1865	1865	1865	1865	0
148	20240416	164600	152383840	1865	1865	1865	1865	0
149	20240416	164500	152383840	1865	1865	1865	1865	0
150	20240416	164400	152383840	1865	1865	1865	1865	0
151	20240416	164300	152383840	1865	1865	1865	1865	0
152	20240416	164200	152383840	1865	1865	1865	1865	981
153	20240416	164100	152383840	1865	1865	1865	1865	0
154	20240416	164000	152383840	1865	1865	1865	1865	0
155	20240416	163900	152383840	1865	1865	1865	1865	0
156	20240416	163800	152383840	1865	1865	1865	1865	0
157	20240416	163700	152383840	1865	1865	1865	1865	0
158	20240416	163600	152383840	1865	1865	1865	1865	0
159	20240416	163500	152383840	1865	1865	1865	1865	0
160	20240416	163400	152383840	1865	1865	1865	1865	0
161	20240416	163300	152383840	1865	1865	1865	1865	0
162	20240416	163200	152383840	1865	1865	1865	1865	0
163	20240416	163100	152383840	1865	1865	1865	1865	0
164	20240416	163000	152383840	1865	1865	1865	1865	0
165	20240416	162900	152383840	1865	1865	1865	1865	0
166	20240416	162800	152383840	1865	1865	1865	1865	0
167	20240416	162700	152383840	1865	1865	1865	1865	0
168	20240416	162600	152383840	1865	1865	1865	1865	0
169	20240416	162500	152383840	1865	1865	1865	1865	0
170	20240416	162400	152383840	1865	1865	1865	1865	0
171	20240416	162300	152383840	1865	1865	1865	1865	0
172	20240416	162200	152383840	1865	1865	1865	1865	0
173	20240416	162100	152383840	1865	1865	1865	1865	0
174	20240416	162000	152383840	1865	1865	1865	1865	0
175	20240416	161900	152383840	1865	1865	1865	1865	0
176	20240416	161800	152383840	1865	1865	1865	1865	0
177	20240416	161700	152383840	1865	1865	1865	1865	0
178	20240416	161600	152383840	1865	1865	1865	1865	0
179	20240416	161500	152383840	1865	1865	1865	1865	0
180	20240416	161400	152383840	1865	1865	1865	1865	0
181	20240416	161300	152383840	1865	1865	1865	1865	0
182	20240416	161200	152383840	1865	1865	1865	1865	981
183	20240416	161100	152383840	1865	1865	1865	1865	0
184	20240416	161000	152383840	1865	1865	1865	1865	0
185	20240416	160900	152383840	1865	1865	1865	1865	0
186	20240416	160800	152383840	1865	1865	1865	1865	0
187	20240416	160700	152383840	1865	1865	1865	1865	0
188	20240416	160600	152383840	1865	1865	1865	1865	0
189	20240416	160500	152383840	1865	1865	1865	1865	0
190	20240416	160400	152383840	1865	1865	1865	1865	0
191	20240416	160300	152383840	1865	1865	1865	1865	0
192	20240416	160200	152383840	1865	1865	1865	1865	0
193	20240416	160100	152383840	1865	1865	1865	1865	0
194	20240416	160000	152383840	1865	1865	1865	1865	0
195	20240416	155900	152383840	1865	1865	1865	1865	0
196	20240416	155800	152383840	1865	1865	1865	1865	0
197	20240416	155700	152383840	1865	1865	1865	1865	0
198	20240416	155600	152383840	1865	1865	1865	1865	0
199	20240416	155500	152383840	1865	1865	1865	1865	0
200	20240416	155400	152383840	1865	1865	1865	1865	0
201	20240416	155300	152383840	1865	1865	1865	1865	0
202	20240416	155200	152383840	1865	1865	1865	1865	0
203	20240416	155100	152383840	1865	1865	1865	1865	0
204	20240416	155000	152383840	1865	1865	1865	1865	0
205	20240416	154900	152383840	1865	1865	1865	1865	0
206	20240416	154800	152383840	1865	1865	1865	1865	0
207	20240416	154700	152383840	1865	1865	1865	1865	0
208	20240416	154600	152383840	1865	1865	1865	1865	0
209	20240416	154500	152383840	1865	1865	1865	1865	0
210	20240416	154400	152383840	1865	1865	1865	1865	0
211	20240416	154300	152383840	1865	1865	1865	1865	0
212	20240416	154200	152383840	1865	1865	1865	1865	981
213	20240416	154100	152383840	1865	1865	1865	1865	0
214	20240416	154000	152383840	1865	1865	1865	1865	0
215	20240416	153900	152383840	1865	1865	1865	1865	0
216	20240416	153800	152383840	1865	1865	1865	1865	0
217	20240416	153700	152383840	1865	1865	1865	1865	0
218	20240416	153600	152383840	1865	1865	1865	1865	0
219	20240416	153500	152383840	1865	1865	1865	1865	0
220	20240416	153400	152383840	1865	1865	1865	1865	0
221	20240416	153300	152383840	1865	1865	1865	1865	0
222	20240416	153200	152383840	1865	1865	1865	1865	0
223	20240416	153100	152383840	1865	1865	1865	1865	0
224	20240416	153000	152383840	1865	1865	1865	1865	981
225	20240416	152900	150554275	1860	1860	1860	1860	0
226	20240416	152800	150554275	1860	1860	1860	1860	0
227	20240416	152700	150554275	1860	1860	1860	1860	0
228	20240416	152600	150554275	1860	1860	1860	1860	0
229	20240416	152500	150554275	1860	1860	1860	1860	0
230	20240416	152400	150554275	1860	1860	1860	1860	0
231	20240416	152300	150554275	1860	1860	1860	1860	0
232	20240416	152200	150554275	1860	1860	1860	1860	0
233	20240416	152100	150554275	1860	1860	1860	1860	0
234	20240416	152000	150554275	1860	1860	1860	1860	0
235	20240416	151900	150554275	1860	1852	1860	1850	1248
236	20240416	151800	148241688	1860	1851	1860	1850	552
237	20240416	151700	147220322	1864	1864	1864	1864	0
238	20240416	151600	147220322	1864	1863	1864	1863	50
239	20240416	151500	147127164	1850	1854	1854	1850	1142
240	20240416	151400	145011225	1864	1864	1864	1864	10
241	20240416	151300	144992585	1866	1866	1866	1866	0
242	20240416	151200	144992585	1866	1866	1866	1866	1
243	20240416	151100	144990719	1861	1861	1861	1861	0
244	20240416	151000	144990719	1861	1861	1861	1861	0
245	20240416	150900	144990719	1861	1861	1861	1861	20
246	20240416	150800	144953499	1863	1861	1863	1861	102
247	20240416	150700	144763673	1861	1861	1861	1861	0
248	20240416	150600	144763673	1861	1861	1861	1861	179
249	20240416	150500	144430554	1861	1861	1861	1861	0
250	20240416	150400	144430554	1861	1861	1861	1861	4
251	20240416	150300	144423110	1861	1861	1861	1861	0
252	20240416	150200	144423110	1861	1861	1861	1861	5
253	20240416	150100	144413805	1861	1861	1861	1861	2
254	20240416	150000	144410083	1861	1861	1861	1861	537
255	20240416	145900	143410726	1861	1861	1861	1861	6
256	20240416	145800	143399560	1860	1860	1860	1860	0
257	20240416	145700	143399560	1860	1860	1862	1860	3
258	20240416	145600	143393978	1861	1861	1861	1861	0
259	20240416	145500	143393978	1861	1861	1861	1861	2
260	20240416	145400	143390256	1862	1862	1862	1862	0
261	20240416	145300	143390256	1862	1862	1862	1862	0
262	20240416	145200	143390256	1862	1859	1862	1859	54
263	20240416	145100	143289711	1862	1862	1862	1862	0
264	20240416	145000	143289711	1862	1862	1862	1862	0
265	20240416	144900	143289711	1862	1862	1862	1862	236
266	20240416	144800	142850279	1870	1870	1870	1870	0
267	20240416	144700	142850279	1870	1870	1870	1870	0
268	20240416	144600	142850279	1870	1870	1870	1870	0
269	20240416	144500	142850279	1870	1870	1870	1870	0
270	20240416	144400	142850279	1870	1870	1870	1870	0
271	20240416	144300	142850279	1870	1870	1870	1870	0
272	20240416	144200	142850279	1870	1870	1870	1870	0
273	20240416	144100	142850279	1870	1870	1870	1870	0
274	20240416	144000	142850279	1870	1870	1870	1870	0
275	20240416	143900	142850279	1870	1870	1870	1870	0
276	20240416	143800	142850279	1870	1870	1870	1870	0
277	20240416	143700	142850279	1870	1862	1870	1862	450
278	20240416	143600	142009901	1843	1843	1843	1843	0
279	20240416	143500	142009901	1843	1843	1843	1843	0
280	20240416	143400	142009901	1843	1843	1843	1843	0
281	20240416	143300	142009901	1843	1857	1857	1843	1500
282	20240416	143200	139232348	1856	1856	1856	1856	0
283	20240416	143100	139232348	1856	1856	1856	1856	0
284	20240416	143000	139232348	1856	1856	1856	1856	294
285	20240416	142900	138686684	1869	1869	1869	1869	0
286	20240416	142800	138686684	1869	1869	1869	1869	0
287	20240416	142700	138686684	1869	1869	1869	1869	0
288	20240416	142600	138686684	1869	1859	1869	1855	553
289	20240416	142500	137660308	1860	1860	1860	1860	548
290	20240416	142400	136641028	1860	1860	1860	1860	0
291	20240416	142300	136641028	1860	1860	1860	1860	0
292	20240416	142200	136641028	1860	1860	1860	1860	0
293	20240416	142100	136641028	1860	1860	1860	1860	0
294	20240416	142000	136641028	1860	1860	1860	1860	474
295	20240416	141900	135759388	1860	1860	1860	1860	0
296	20240416	141800	135759388	1860	1860	1860	1860	0
297	20240416	141700	135759388	1860	1860	1860	1860	0
298	20240416	141600	135759388	1860	1869	1869	1860	281
299	20240416	141500	135236339	1869	1869	1870	1867	144
300	20240416	141400	134967187	1868	1868	1868	1868	1
301	20240416	141300	134965319	1870	1868	1870	1868	21
302	20240416	141200	134926088	1868	1867	1868	1867	200
303	20240416	141100	134552506	1866	1865	1866	1865	19
304	20240416	141000	134517070	1865	1864	1865	1864	118
305	20240416	140900	134297100	1864	1864	1864	1864	1
306	20240416	140800	134295236	1864	1862	1864	1862	624
307	20240416	140700	133132582	1860	1860	1860	1860	2
308	20240416	140600	133128862	1863	1863	1863	1863	0
309	20240416	140500	133128862	1863	1863	1863	1863	0
310	20240416	140400	133128862	1863	1863	1863	1863	1
311	20240416	140300	133126999	1863	1863	1863	1863	1
312	20240416	140200	133125136	1860	1860	1860	1860	0
313	20240416	140100	133125136	1860	1860	1860	1860	333
314	20240416	140000	132505756	1860	1860	1860	1860	22
315	20240416	135900	132464836	1860	1860	1860	1860	0
316	20240416	135800	132464836	1860	1860	1860	1860	0
317	20240416	135700	132464836	1860	1860	1860	1860	0
318	20240416	135600	132464836	1860	1860	1860	1860	0
319	20240416	135500	132464836	1860	1860	1860	1860	0
320	20240416	135400	132464836	1860	1860	1860	1860	0
321	20240416	135300	132464836	1860	1860	1860	1860	0
322	20240416	135200	132464836	1860	1860	1860	1860	0
323	20240416	135100	132464836	1860	1860	1860	1860	0
324	20240416	135000	132464836	1860	1860	1860	1860	0
325	20240416	134900	132464836	1860	1860	1860	1860	15
326	20240416	134800	132436936	1863	1863	1863	1863	0
327	20240416	134700	132436936	1863	1863	1863	1863	0
328	20240416	134600	132436936	1863	1863	1863	1863	0
329	20240416	134500	132436936	1863	1863	1863	1863	0
330	20240416	134400	132436936	1863	1863	1863	1863	0
331	20240416	134300	132436936	1863	1863	1863	1863	0
332	20240416	134200	132436936	1863	1863	1863	1863	0
333	20240416	134100	132436936	1863	1863	1863	1863	0
334	20240416	134000	132436936	1863	1863	1863	1863	1
335	20240416	133900	132435073	1856	1856	1856	1856	0
336	20240416	133800	132435073	1856	1863	1863	1856	1000
337	20240416	133700	130575040	1864	1864	1864	1864	21
338	20240416	133600	130535896	1867	1867	1867	1867	0
339	20240416	133500	130535896	1867	1867	1867	1867	0
340	20240416	133400	130535896	1867	1867	1867	1867	474
341	20240416	133300	129650938	1867	1867	1867	1867	0
342	20240416	133200	129650938	1867	1867	1867	1867	1
343	20240416	133100	129649071	1867	1867	1867	1867	7
344	20240416	133000	129636002	1864	1864	1864	1864	0
345	20240416	132900	129636002	1864	1864	1864	1864	0
346	20240416	132800	129636002	1864	1864	1864	1864	500
347	20240416	132700	128704002	1864	1864	1864	1864	4
348	20240416	132600	128696546	1864	1864	1864	1864	1
349	20240416	132500	128694682	1860	1860	1860	1860	0
350	20240416	132400	128694682	1860	1860	1860	1860	0
351	20240416	132300	128694682	1860	1860	1860	1860	36
352	20240416	132200	128627722	1870	1870	1870	1870	0
353	20240416	132100	128627722	1870	1870	1870	1870	0
354	20240416	132000	128627722	1870	1870	1870	1870	0
355	20240416	131900	128627722	1870	1870	1870	1870	0
356	20240416	131800	128627722	1870	1870	1870	1870	0
357	20240416	131700	128627722	1870	1870	1870	1870	0
358	20240416	131600	128627722	1870	1870	1870	1870	0
359	20240416	131500	128627722	1870	1870	1870	1870	0
360	20240416	131400	128627722	1870	1870	1870	1870	0
361	20240416	131300	128627722	1870	1870	1870	1870	0
362	20240416	131200	128627722	1870	1870	1870	1870	0
363	20240416	131100	128627722	1870	1870	1870	1870	0
364	20240416	131000	128627722	1870	1870	1870	1870	0
365	20240416	130900	128627722	1870	1870	1870	1870	0
366	20240416	130800	128627722	1870	1870	1870	1870	0
367	20240416	130700	128627722	1870	1870	1870	1870	0
368	20240416	130600	128627722	1870	1870	1870	1870	1
369	20240416	130500	128625852	1855	1855	1855	1855	147
370	20240416	130400	128353167	1853	1862	1862	1853	240
371	20240416	130300	127908388	1873	1873	1873	1873	0
372	20240416	130200	127908388	1873	1873	1873	1873	0
373	20240416	130100	127908388	1873	1873	1873	1873	1
374	20240416	130000	127906515	1866	1866	1866	1866	0
375	20240416	125900	127906515	1866	1866	1866	1866	0
376	20240416	125800	127906515	1866	1866	1866	1866	619
377	20240416	125700	126751461	1866	1866	1866	1866	3094
378	20240416	125600	120978057	1874	1874	1874	1874	1
379	20240416	125500	120976183	1866	1866	1866	1866	0
380	20240416	125400	120976183	1866	1866	1866	1866	0
381	20240416	125300	120976183	1866	1867	1867	1866	400
382	20240416	125200	120229416	1875	1875	1875	1875	0
383	20240416	125100	120229416	1875	1875	1875	1875	1
384	20240416	125000	120227541	1876	1876	1876	1876	0
385	20240416	124900	120227541	1876	1876	1876	1876	0
386	20240416	124800	120227541	1876	1876	1876	1876	0
387	20240416	124700	120227541	1876	1876	1876	1876	0
388	20240416	124600	120227541	1876	1876	1876	1876	0
389	20240416	124500	120227541	1876	1876	1876	1876	4
390	20240416	124400	120220037	1877	1877	1877	1877	0
391	20240416	124300	120220037	1877	1877	1877	1877	0
392	20240416	124200	120220037	1877	1877	1877	1877	0
393	20240416	124100	120220037	1877	1877	1877	1868	12
394	20240416	124000	120197522	1878	1877	1878	1877	22
395	20240416	123900	120156226	1878	1878	1879	1878	41
396	20240416	123800	120079227	1879	1860	1879	1860	2821
397	20240416	123700	114819464	1864	1864	1864	1864	0
398	20240416	123600	114819464	1864	1864	1864	1864	14
399	20240416	123500	114793368	1863	1863	1863	1863	0
400	20240416	123400	114793368	1863	1863	1863	1863	0
401	20240416	123300	114793368	1863	1857	1863	1857	1914
402	20240416	123200	111228731	1857	1857	1857	1857	0
403	20240416	123100	111228731	1857	1857	1857	1857	1
404	20240416	123000	111226874	1856	1856	1856	1856	0
405	20240416	122900	111226874	1856	1856	1856	1856	0
406	20240416	122800	111226874	1856	1856	1856	1856	668
407	20240416	122700	109987066	1856	1856	1856	1856	0
408	20240416	122600	109987066	1856	1853	1856	1851	1006
409	20240416	122500	108122946	1849	1849	1849	1849	0
410	20240416	122400	108122946	1849	1849	1849	1849	2
411	20240416	122300	108119248	1853	1853	1853	1853	4
412	20240416	122200	108111836	1841	1842	1842	1841	163
413	20240416	122100	107811651	1853	1853	1853	1853	0
414	20240416	122000	107811651	1853	1853	1853	1853	0
415	20240416	121900	107811651	1853	1853	1853	1853	0
416	20240416	121800	107811651	1853	1853	1853	1853	0
417	20240416	121700	107811651	1853	1853	1853	1853	0
418	20240416	121600	107811651	1853	1853	1853	1853	0
419	20240416	121500	107811651	1853	1853	1853	1853	0
420	20240416	121400	107811651	1853	1853	1853	1853	0
421	20240416	121300	107811651	1853	1853	1853	1853	0
422	20240416	121200	107811651	1853	1853	1853	1853	0
423	20240416	121100	107811651	1853	1853	1853	1853	0
424	20240416	121000	107811651	1853	1853	1853	1853	0
425	20240416	120900	107811651	1853	1853	1853	1853	0
426	20240416	120800	107811651	1853	1853	1853	1853	0
427	20240416	120700	107811651	1853	1853	1853	1853	0
428	20240416	120600	107811651	1853	1853	1853	1853	0
429	20240416	120500	107811651	1853	1853	1853	1853	0
430	20240416	120400	107811651	1853	1853	1853	1853	400
431	20240416	120300	107070451	1843	1843	1843	1843	1500
432	20240416	120200	104305951	1843	1843	1843	1843	0
433	20240416	120100	104305951	1843	1845	1853	1843	221
434	20240416	120000	103897499	1845	1845	1845	1845	0
435	20240416	115900	103897499	1845	1843	1845	1843	840
436	20240416	115800	102349233	1843	1843	1843	1843	0
437	20240416	115700	102349233	1843	1843	1843	1843	1087
438	20240416	115600	100345892	1840	1840	1840	1840	113
439	20240416	115500	100137972	1843	1843	1843	1843	0
440	20240416	115400	100137972	1843	1843	1843	1843	0
441	20240416	115300	100137972	1843	1843	1843	1843	0
442	20240416	115200	100137972	1843	1843	1843	1843	0
443	20240416	115100	100137972	1843	1843	1843	1843	0
444	20240416	115000	100137972	1843	1843	1843	1843	0
445	20240416	114900	100137972	1843	1843	1843	1843	0
446	20240416	114800	100137972	1843	1843	1843	1843	1
447	20240416	114700	100136129	1836	1837	1837	1836	509
448	20240416	114600	99201500	1843	1838	1843	1838	488
449	20240416	114500	98304516	1838	1838	1838	1838	0
450	20240416	114400	98304516	1838	1838	1838	1838	0
451	20240416	114300	98304516	1838	1838	1838	1838	0
452	20240416	114200	98304516	1838	1838	1838	1838	98
453	20240416	114100	98124392	1840	1839	1840	1839	618
454	20240416	114000	96987370	1840	1844	1844	1840	113
455	20240416	113900	96779442	1841	1841	1841	1841	114
456	20240416	113800	96569568	1844	1844	1844	1844	87
457	20240416	113700	96409140	1844	1844	1844	1844	27
458	20240416	113600	96359352	1834	1836	1836	1834	3000
459	20240416	113500	90853946	1835	1835	1835	1835	0
460	20240416	113400	90853946	1835	1835	1835	1835	0
461	20240416	113300	90853946	1835	1835	1835	1835	0
462	20240416	113200	90853946	1835	1835	1835	1835	0
463	20240416	113100	90853946	1835	1835	1835	1835	100
464	20240416	113000	90670446	1844	1844	1844	1844	500
465	20240416	112900	89748446	1844	1844	1844	1844	0
466	20240416	112800	89748446	1844	1844	1844	1844	0
467	20240416	112700	89748446	1844	1844	1844	1844	25
468	20240416	112600	89702346	1844	1844	1844	1844	24
469	20240416	112500	89658090	1834	1834	1834	1834	466
470	20240416	112400	88803446	1833	1841	1841	1833	5092
471	20240416	112300	79460977	1840	1840	1840	1840	0
472	20240416	112200	79460977	1840	1840	1840	1840	0
473	20240416	112100	79460977	1840	1842	1842	1840	500
474	20240416	112000	78540427	1842	1842	1842	1842	0
475	20240416	111900	78540427	1842	1842	1842	1842	0
476	20240416	111800	78540427	1842	1842	1842	1842	0
477	20240416	111700	78540427	1842	1842	1842	1842	0
478	20240416	111600	78540427	1842	1842	1842	1842	0
479	20240416	111500	78540427	1842	1843	1843	1842	22
480	20240416	111400	78499893	1843	1843	1843	1843	0
481	20240416	111300	78499893	1843	1843	1843	1843	2
482	20240416	111200	78496207	1843	1843	1843	1843	0
483	20240416	111100	78496207	1843	1843	1843	1843	0
484	20240416	111000	78496207	1843	1843	1843	1843	0
485	20240416	110900	78496207	1843	1843	1843	1843	1
486	20240416	110800	78494364	1845	1844	1845	1844	79
487	20240416	110700	78348610	1844	1844	1844	1844	0
488	20240416	110600	78348610	1844	1844	1844	1844	200
489	20240416	110500	77979810	1846	1846	1846	1846	100
490	20240416	110400	77795210	1842	1845	1845	1842	4
491	20240416	110300	77787836	1846	1847	1847	1846	2
492	20240416	110200	77784143	1847	1847	1847	1847	0
493	20240416	110100	77784143	1847	1847	1847	1847	0
494	20240416	110000	77784143	1847	1834	1847	1834	91
495	20240416	105900	77616976	1846	1846	1846	1846	0
496	20240416	105800	77616976	1846	1846	1846	1846	1119
497	20240416	105700	75551302	1833	1833	1833	1833	145
498	20240416	105600	75285517	1840	1840	1840	1840	0
499	20240416	105500	75285517	1840	1840	1840	1840	36
500	20240416	105400	75219277	1841	1844	1844	1832	2087
501	20240416	105300	71375132	1845	1845	1845	1845	21
502	20240416	105200	71336387	1850	1850	1850	1850	0
503	20240416	105100	71336387	1850	1850	1850	1850	0
504	20240416	105000	71336387	1850	1850	1850	1850	1
505	20240416	104900	71334537	1845	1849	1849	1845	2281
506	20240416	104800	67122716	1850	1850	1850	1850	182
507	20240416	104700	66786016	1850	1851	1851	1850	594
508	20240416	104600	65686860	1852	1853	1853	1852	407
509	20240416	104500	64932691	1853	1853	1853	1853	1000
510	20240416	104400	63079691	1854	1855	1855	1854	380
511	20240416	104300	62375166	1856	1857	1857	1856	552
512	20240416	104200	61350112	1858	1858	1858	1858	274
513	20240416	104100	60841020	1858	1861	1861	1858	4663
514	20240416	104000	52166390	1863	1866	1866	1863	1682
515	20240416	103900	49031332	1866	1867	1867	1866	1421
516	20240416	103800	46379445	1876	1876	1876	1876	0
517	20240416	103700	46379445	1876	1875	1876	1875	2354
518	20240416	103600	41964081	1867	1867	1867	1867	0
519	20240416	103500	41964081	1867	1867	1867	1867	0
520	20240416	103400	41964081	1867	1867	1867	1867	0
521	20240416	103300	41964081	1867	1867	1867	1867	4872
522	20240416	103200	32868057	1867	1867	1867	1867	1
523	20240416	103100	32866190	1876	1876	1876	1876	1
524	20240416	103000	32864314	1876	1876	1876	1876	12
525	20240416	102900	32841802	1867	1874	1874	1867	700
526	20240416	102800	31534272	1876	1876	1876	1876	0
527	20240416	102700	31534272	1876	1874	1876	1874	422
528	20240416	102600	30742842	1874	1873	1874	1873	729
529	20240416	102500	29376946	1871	1871	1871	1871	0
530	20240416	102400	29376946	1871	1871	1871	1871	0
531	20240416	102300	29376946	1871	1871	1873	1871	17
532	20240416	102200	29345137	1871	1873	1873	1871	18
533	20240416	102100	29311437	1873	1869	1873	1869	50
534	20240416	102000	29217983	1869	1869	1869	1869	11
535	20240416	101900	29197424	1869	1869	1869	1869	138
536	20240416	101800	28939502	1874	1874	1874	1874	0
537	20240416	101700	28939502	1874	1874	1874	1874	0
538	20240416	101600	28939502	1874	1875	1875	1874	114
539	20240416	101500	28725864	1876	1876	1876	1876	0
540	20240416	101400	28725864	1876	1875	1876	1874	173
541	20240416	101300	28401492	1876	1876	1876	1876	0
542	20240416	101200	28401492	1876	1876	1876	1876	389
543	20240416	101100	27671728	1876	1876	1876	1876	63
544	20240416	101000	27553540	1876	1875	1876	1875	21
545	20240416	100900	27514164	1877	1877	1877	1877	302
546	20240416	100800	26947310	1870	1877	1877	1870	82
547	20240416	100700	26793746	1877	1877	1877	1877	10
548	20240416	100600	26774976	1877	1877	1877	1877	1000
549	20240416	100500	24897976	1877	1877	1877	1877	5
550	20240416	100400	24888591	1877	1877	1877	1877	0
551	20240416	100300	24888591	1877	1877	1877	1877	1
552	20240416	100200	24886714	1878	1878	1878	1878	0
553	20240416	100100	24886714	1878	1878	1878	1878	0
554	20240416	100000	24886714	1878	1877	1878	1877	302
555	20240416	095900	24319859	1877	1877	1877	1877	0
556	20240416	095800	24319859	1877	1877	1877	1877	0
557	20240416	095700	24319859	1877	1877	1877	1877	0
558	20240416	095600	24319859	1877	1867	1877	1867	62
559	20240416	095500	24204085	1878	1878	1878	1878	0
560	20240416	095400	24204085	1878	1878	1878	1878	0
561	20240416	095300	24204085	1878	1878	1878	1878	0
562	20240416	095200	24204085	1878	1878	1878	1878	0
563	20240416	095100	24204085	1878	1878	1878	1878	0
564	20240416	095000	24204085	1878	1878	1878	1878	0
565	20240416	094900	24204085	1878	1878	1878	1878	0
566	20240416	094800	24204085	1878	1878	1878	1878	0
567	20240416	094700	24204085	1878	1878	1878	1878	0
568	20240416	094600	24204085	1878	1878	1878	1878	0
569	20240416	094500	24204085	1878	1866	1878	1866	2
570	20240416	094400	24200341	1879	1879	1879	1879	0
571	20240416	094300	24200341	1879	1874	1879	1874	1001
572	20240416	094200	22322053	1877	1877	1877	1877	0
573	20240416	094100	22322053	1877	1877	1877	1877	1
574	20240416	094000	22320176	1862	1863	1863	1862	500
575	20240416	093900	21389166	1878	1872	1878	1862	1351
576	20240416	093800	18868065	1872	1872	1872	1872	0
577	20240416	093700	18868065	1872	1872	1872	1872	274
578	20240416	093600	18355137	1872	1872	1872	1872	3
579	20240416	093500	18349521	1873	1873	1873	1873	120
580	20240416	093400	18124761	1873	1865	1873	1865	748
581	20240416	093300	16727962	1866	1866	1866	1866	1
582	20240416	093200	16726096	1858	1858	1866	1858	157
583	20240416	093100	16434382	1858	1857	1858	1857	139
584	20240416	093000	16176258	1866	1866	1866	1866	0
585	20240416	092900	16176258	1866	1866	1866	1866	1
586	20240416	092800	16174392	1857	1863	1863	1857	4505
587	20240416	092700	7802021	1872	1872	1872	1872	0
588	20240416	092600	7802021	1872	1872	1872	1872	0
589	20240416	092500	7802021	1872	1872	1872	1872	465
590	20240416	092400	6931541	1878	1878	1878	1878	0
591	20240416	092300	6931541	1878	1878	1878	1878	0
592	20240416	092200	6931541	1878	1878	1878	1878	500
593	20240416	092100	5992541	1878	1871	1878	1870	787
594	20240416	092000	4520751	1870	1870	1870	1870	0
595	20240416	091900	4520751	1870	1870	1870	1870	10
596	20240416	091800	4502051	1870	1870	1870	1870	300
597	20240416	091700	3941051	1871	1871	1871	1871	0
598	20240416	091600	3941051	1871	1871	1871	1871	0
599	20240416	091500	3941051	1871	1878	1878	1871	2
600	20240416	091400	3937302	1871	1871	1871	1871	12
601	20240416	091300	3914850	1880	1880	1880	1880	1
602	20240416	091200	3912970	1870	1877	1877	1870	55
603	20240416	091100	3809742	1870	1870	1870	1870	621
604	20240416	091000	2648472	1877	1877	1877	1877	7
605	20240416	090900	2635333	1877	1877	1877	1877	0
606	20240416	090800	2635333	1877	1857	1877	1856	32
607	20240416	090700	2575314	1877	1877	1877	1877	0
608	20240416	090600	2575314	1877	1877	1877	1877	0
609	20240416	090500	2575314	1877	1860	1877	1860	389
610	20240416	090400	1851346	1870	1870	1870	1870	162
611	20240416	090300	1548406	1863	1863	1863	1863	0
612	20240416	090200	1548406	1863	1868	1868	1854	435
613	20240416	090100	740292	1854	1863	1880	1854	41
614	20240416	090000	664090	1855	1855	1855	1855	358