KissMeData/023460/min/candle-20240417.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240417,190100,3411642,1788,1788,1788,1788,36
20240417,190000,3411642,1788,1788,1788,1788,0
20240417,185900,3411642,1788,1788,1788,1788,0
20240417,185800,3411642,1788,1788,1788,1788,0
20240417,185700,3411642,1788,1788,1788,1788,0
20240417,185600,3411642,1788,1788,1788,1788,0
20240417,185500,3411642,1788,1788,1788,1788,0
20240417,185400,3411642,1788,1788,1788,1788,0
20240417,185300,3411642,1788,1788,1788,1788,0
20240417,185200,3411642,1788,1788,1788,1788,0
20240417,185100,3411642,1788,1788,1788,1788,0
20240417,185000,3411642,1788,1788,1788,1788,0
20240417,184900,3411642,1788,1788,1788,1788,0
20240417,184800,3411642,1788,1788,1788,1788,0
20240417,184700,3411642,1788,1788,1788,1788,0
20240417,184600,3411642,1788,1788,1788,1788,0
20240417,184500,3411642,1788,1788,1788,1788,0
20240417,184400,3411642,1788,1788,1788,1788,0
20240417,184300,3411642,1788,1788,1788,1788,0
20240417,184200,3411642,1788,1788,1788,1788,0
20240417,184100,3411642,1788,1788,1788,1788,0
20240417,184000,3411642,1788,1788,1788,1788,0
20240417,183900,3411642,1788,1788,1788,1788,0
20240417,183800,3411642,1788,1788,1788,1788,0
20240417,183700,3411642,1788,1788,1788,1788,0
20240417,183600,3411642,1788,1788,1788,1788,0
20240417,183500,3411642,1788,1788,1788,1788,0
20240417,183400,3411642,1788,1788,1788,1788,0
20240417,183300,3411642,1788,1788,1788,1788,0
20240417,183200,3411642,1788,1788,1788,1788,0
20240417,183100,3411642,1788,1788,1788,1788,36
20240417,183000,3411642,1788,1788,1788,1788,0
20240417,182900,3411642,1788,1788,1788,1788,0
20240417,182800,3411642,1788,1788,1788,1788,0
20240417,182700,3411642,1788,1788,1788,1788,0
20240417,182600,3411642,1788,1788,1788,1788,0
20240417,182500,3411642,1788,1788,1788,1788,0
20240417,182400,3411642,1788,1788,1788,1788,0
20240417,182300,3411642,1788,1788,1788,1788,0
20240417,182200,3411642,1788,1788,1788,1788,0
20240417,182100,3411642,1788,1788,1788,1788,0
20240417,182000,3411642,1788,1788,1788,1788,0
20240417,181900,3411642,1788,1788,1788,1788,0
20240417,181800,3411642,1788,1788,1788,1788,0
20240417,181700,3411642,1788,1788,1788,1788,0
20240417,181600,3411642,1788,1788,1788,1788,0
20240417,181500,3411642,1788,1788,1788,1788,0
20240417,181400,3411642,1788,1788,1788,1788,0
20240417,181300,3411642,1788,1788,1788,1788,0
20240417,181200,3411642,1788,1788,1788,1788,0
20240417,181100,3411642,1788,1788,1788,1788,0
20240417,181000,3411642,1788,1788,1788,1788,0
20240417,180900,3411642,1788,1788,1788,1788,0
20240417,180800,3411642,1788,1788,1788,1788,0
20240417,180700,3411642,1788,1788,1788,1788,0
20240417,180600,3411642,1788,1788,1788,1788,0
20240417,180500,3411642,1788,1788,1788,1788,0
20240417,180400,3411642,1788,1788,1788,1788,0
20240417,180300,3411642,1788,1788,1788,1788,0
20240417,180200,3411642,1788,1788,1788,1788,0
20240417,180100,3411642,1788,1788,1788,1788,36
20240417,180000,3411642,1788,1788,1788,1788,0
20240417,175900,3411642,1788,1788,1788,1788,0
20240417,175800,3411642,1788,1788,1788,1788,0
20240417,175700,3411642,1788,1788,1788,1788,0
20240417,175600,3411642,1788,1788,1788,1788,0
20240417,175500,3411642,1788,1788,1788,1788,0
20240417,175400,3411642,1788,1788,1788,1788,0
20240417,175300,3411642,1788,1788,1788,1788,0
20240417,175200,3411642,1788,1788,1788,1788,0
20240417,175100,3411642,1788,1788,1788,1788,0
20240417,175000,3411642,1788,1788,1788,1788,0
20240417,174900,3411642,1788,1788,1788,1788,0
20240417,174800,3411642,1788,1788,1788,1788,0
20240417,174700,3411642,1788,1788,1788,1788,0
20240417,174600,3411642,1788,1788,1788,1788,0
20240417,174500,3411642,1788,1788,1788,1788,0
20240417,174400,3411642,1788,1788,1788,1788,0
20240417,174300,3411642,1788,1788,1788,1788,0
20240417,174200,3411642,1788,1788,1788,1788,0
20240417,174100,3411642,1788,1788,1788,1788,0
20240417,174000,3411642,1788,1788,1788,1788,0
20240417,173900,3411642,1788,1788,1788,1788,0
20240417,173800,3411642,1788,1788,1788,1788,0
20240417,173700,3411642,1788,1788,1788,1788,0
20240417,173600,3411642,1788,1788,1788,1788,0
20240417,173500,3411642,1788,1788,1788,1788,0
20240417,173400,3411642,1788,1788,1788,1788,0
20240417,173300,3411642,1788,1788,1788,1788,0
20240417,173200,3411642,1788,1788,1788,1788,0
20240417,173100,3411642,1788,1788,1788,1788,36
20240417,173000,3411642,1788,1788,1788,1788,0
20240417,172900,3411642,1788,1788,1788,1788,0
20240417,172800,3411642,1788,1788,1788,1788,0
20240417,172700,3411642,1788,1788,1788,1788,0
20240417,172600,3411642,1788,1788,1788,1788,0
20240417,172500,3411642,1788,1788,1788,1788,0
20240417,172400,3411642,1788,1788,1788,1788,0
20240417,172300,3411642,1788,1788,1788,1788,0
20240417,172200,3411642,1788,1788,1788,1788,0
20240417,172100,3411642,1788,1788,1788,1788,0
20240417,172000,3411642,1788,1788,1788,1788,0
20240417,171900,3411642,1788,1788,1788,1788,0
20240417,171800,3411642,1788,1788,1788,1788,0
20240417,171700,3411642,1788,1788,1788,1788,0
20240417,171600,3411642,1788,1788,1788,1788,0
20240417,171500,3411642,1788,1788,1788,1788,0
20240417,171400,3411642,1788,1788,1788,1788,0
20240417,171300,3411642,1788,1788,1788,1788,0
20240417,171200,3411642,1788,1788,1788,1788,0
20240417,171100,3411642,1788,1788,1788,1788,0
20240417,171000,3411642,1788,1788,1788,1788,0
20240417,170900,3411642,1788,1788,1788,1788,0
20240417,170800,3411642,1788,1788,1788,1788,0
20240417,170700,3411642,1788,1788,1788,1788,0
20240417,170600,3411642,1788,1788,1788,1788,0
20240417,170500,3411642,1788,1788,1788,1788,0
20240417,170400,3411642,1788,1788,1788,1788,0
20240417,170300,3411642,1788,1788,1788,1788,0
20240417,170200,3411642,1788,1788,1788,1788,0
20240417,170100,3411642,1788,1788,1788,1788,36
20240417,170000,3411642,1788,1788,1788,1788,0
20240417,165900,3411642,1788,1788,1788,1788,0
20240417,165800,3411642,1788,1788,1788,1788,0
20240417,165700,3411642,1788,1788,1788,1788,0
20240417,165600,3411642,1788,1788,1788,1788,0
20240417,165500,3411642,1788,1788,1788,1788,0
20240417,165400,3411642,1788,1788,1788,1788,0
20240417,165300,3411642,1788,1788,1788,1788,0
20240417,165200,3411642,1788,1788,1788,1788,0
20240417,165100,3411642,1788,1788,1788,1788,0
20240417,165000,3411642,1788,1788,1788,1788,0
20240417,164900,3411642,1788,1788,1788,1788,0
20240417,164800,3411642,1788,1788,1788,1788,0
20240417,164700,3411642,1788,1788,1788,1788,0
20240417,164600,3411642,1788,1788,1788,1788,0
20240417,164500,3411642,1788,1788,1788,1788,0
20240417,164400,3411642,1788,1788,1788,1788,0
20240417,164300,3411642,1788,1788,1788,1788,0
20240417,164200,3411642,1788,1788,1788,1788,0
20240417,164100,3411642,1788,1788,1788,1788,0
20240417,164000,3411642,1788,1788,1788,1788,0
20240417,163900,3411642,1788,1788,1788,1788,0
20240417,163800,3411642,1788,1788,1788,1788,0
20240417,163700,3411642,1788,1788,1788,1788,0
20240417,163600,3411642,1788,1788,1788,1788,0
20240417,163500,3411642,1788,1788,1788,1788,0
20240417,163400,3411642,1788,1788,1788,1788,0
20240417,163300,3411642,1788,1788,1788,1788,0
20240417,163200,3411642,1788,1788,1788,1788,0
20240417,163100,3411642,1788,1788,1788,1788,36
20240417,163000,3411642,1788,1788,1788,1788,0
20240417,162900,3411642,1788,1788,1788,1788,0
20240417,162800,3411642,1788,1788,1788,1788,0
20240417,162700,3411642,1788,1788,1788,1788,0
20240417,162600,3411642,1788,1788,1788,1788,0
20240417,162500,3411642,1788,1788,1788,1788,0
20240417,162400,3411642,1788,1788,1788,1788,0
20240417,162300,3411642,1788,1788,1788,1788,0
20240417,162200,3411642,1788,1788,1788,1788,0
20240417,162100,3411642,1788,1788,1788,1788,0
20240417,162000,3411642,1788,1788,1788,1788,0
20240417,161900,3411642,1788,1788,1788,1788,0
20240417,161800,3411642,1788,1788,1788,1788,0
20240417,161700,3411642,1788,1788,1788,1788,0
20240417,161600,3411642,1788,1788,1788,1788,0
20240417,161500,3411642,1788,1788,1788,1788,0
20240417,161400,3411642,1788,1788,1788,1788,0
20240417,161300,3411642,1788,1788,1788,1788,0
20240417,161200,3411642,1788,1788,1788,1788,0
20240417,161100,3411642,1788,1788,1788,1788,0
20240417,161000,3411642,1788,1788,1788,1788,0
20240417,160900,3411642,1788,1788,1788,1788,0
20240417,160800,3411642,1788,1788,1788,1788,0
20240417,160700,3411642,1788,1788,1788,1788,0
20240417,160600,3411642,1788,1788,1788,1788,0
20240417,160500,3411642,1788,1788,1788,1788,0
20240417,160400,3411642,1788,1788,1788,1788,0
20240417,160300,3411642,1788,1788,1788,1788,0
20240417,160200,3411642,1788,1788,1788,1788,0
20240417,160100,3411642,1788,1788,1788,1788,36
20240417,160000,3411642,1788,1788,1788,1788,0
20240417,155900,3411642,1788,1788,1788,1788,0
20240417,155800,3411642,1788,1788,1788,1788,0
20240417,155700,3411642,1788,1788,1788,1788,0
20240417,155600,3411642,1788,1788,1788,1788,0
20240417,155500,3411642,1788,1788,1788,1788,0
20240417,155400,3411642,1788,1788,1788,1788,0
20240417,155300,3411642,1788,1788,1788,1788,0
20240417,155200,3411642,1788,1788,1788,1788,0
20240417,155100,3411642,1788,1788,1788,1788,0
20240417,155000,3411642,1788,1788,1788,1788,0
20240417,154900,3411642,1788,1788,1788,1788,0
20240417,154800,3411642,1788,1788,1788,1788,0
20240417,154700,3411642,1788,1788,1788,1788,0
20240417,154600,3411642,1788,1788,1788,1788,0
20240417,154500,3411642,1788,1788,1788,1788,0
20240417,154400,3411642,1788,1788,1788,1788,0
20240417,154300,3411642,1788,1788,1788,1788,0
20240417,154200,3411642,1788,1788,1788,1788,0
20240417,154100,3411642,1788,1788,1788,1788,0
20240417,154000,3411642,1788,1788,1788,1788,0
20240417,153900,3411642,1788,1788,1788,1788,0
20240417,153800,3411642,1788,1788,1788,1788,0
20240417,153700,3411642,1788,1788,1788,1788,0
20240417,153600,3411642,1788,1788,1788,1788,0
20240417,153500,3411642,1788,1788,1788,1788,0
20240417,153400,3411642,1788,1788,1788,1788,0
20240417,153300,3411642,1788,1788,1788,1788,0
20240417,153200,3411642,1788,1788,1788,1788,0
20240417,153100,3411642,1788,1788,1788,1788,36
20240417,153000,3411642,1788,1788,1788,1788,36
20240417,152900,3347274,1788,1788,1788,1788,0
20240417,152800,3347274,1788,1788,1788,1788,0
20240417,152700,3347274,1788,1788,1788,1788,0
20240417,152600,3347274,1788,1788,1788,1788,0
20240417,152500,3347274,1788,1788,1788,1788,0
20240417,152400,3347274,1788,1788,1788,1788,0
20240417,152300,3347274,1788,1788,1788,1788,0
20240417,152200,3347274,1788,1788,1788,1788,0
20240417,152100,3347274,1788,1788,1788,1788,0
20240417,152000,3347274,1788,1788,1788,1788,0
20240417,151900,3347274,1788,1788,1788,1788,0
20240417,151800,3347274,1788,1788,1788,1788,0
20240417,151700,3347274,1788,1788,1788,1788,0
20240417,151600,3347274,1788,1788,1788,1788,0
20240417,151500,3347274,1788,1788,1788,1788,0
20240417,151400,3347274,1788,1788,1788,1788,20
20240417,151300,3311514,1788,1788,1788,1788,0
20240417,151200,3311514,1788,1788,1788,1788,0
20240417,151100,3311514,1788,1788,1788,1788,0
20240417,151000,3311514,1788,1788,1788,1788,0
20240417,150900,3311514,1788,1787,1788,1787,50
20240417,150800,3222163,1786,1786,1786,1786,38
20240417,150700,3154295,1786,1786,1786,1786,0
20240417,150600,3154295,1786,1786,1786,1785,50
20240417,150500,3065005,1786,1786,1786,1786,20
20240417,150400,3029285,1786,1785,1786,1785,38
20240417,150300,2961445,1785,1785,1785,1785,0
20240417,150200,2961445,1785,1785,1785,1785,0
20240417,150100,2961445,1785,1785,1785,1785,20
20240417,150000,2925745,1785,1785,1785,1785,0
20240417,145900,2925745,1785,1785,1785,1785,0
20240417,145800,2925745,1785,1785,1785,1785,0
20240417,145700,2925745,1785,1785,1785,1785,0
20240417,145600,2925745,1785,1785,1785,1785,0
20240417,145500,2925745,1785,1785,1785,1785,0
20240417,145400,2925745,1785,1785,1785,1785,0
20240417,145300,2925745,1785,1785,1785,1785,0
20240417,145200,2925745,1785,1785,1785,1785,0
20240417,145100,2925745,1785,1777,1785,1775,39
20240417,145000,2856394,1778,1780,1780,1778,15
20240417,144900,2829709,1785,1785,1785,1785,0
20240417,144800,2829709,1785,1785,1785,1785,0
20240417,144700,2829709,1785,1785,1785,1785,0
20240417,144600,2829709,1785,1785,1785,1785,0
20240417,144500,2829709,1785,1785,1785,1785,0
20240417,144400,2829709,1785,1785,1785,1785,0
20240417,144300,2829709,1785,1785,1785,1785,0
20240417,144200,2829709,1785,1785,1785,1785,10
20240417,144100,2811859,1785,1785,1785,1785,11
20240417,144000,2792224,1785,1785,1785,1785,21
20240417,143900,2754739,1786,1786,1786,1786,0
20240417,143800,2754739,1786,1786,1786,1786,11
20240417,143700,2735093,1775,1775,1775,1775,0
20240417,143600,2735093,1775,1775,1775,1775,0
20240417,143500,2735093,1775,1775,1775,1775,29
20240417,143400,2683618,1786,1786,1786,1786,0
20240417,143300,2683618,1786,1786,1786,1786,0
20240417,143200,2683618,1786,1786,1786,1786,0
20240417,143100,2683618,1786,1786,1786,1786,0
20240417,143000,2683618,1786,1786,1786,1786,0
20240417,142900,2683618,1786,1786,1786,1786,0
20240417,142800,2683618,1786,1786,1786,1786,0
20240417,142700,2683618,1786,1786,1786,1786,0
20240417,142600,2683618,1786,1786,1786,1786,0
20240417,142500,2683618,1786,1786,1786,1786,0
20240417,142400,2683618,1786,1786,1786,1786,0
20240417,142300,2683618,1786,1786,1786,1786,0
20240417,142200,2683618,1786,1786,1786,1786,0
20240417,142100,2683618,1786,1786,1786,1786,0
20240417,142000,2683618,1786,1786,1786,1786,0
20240417,141900,2683618,1786,1786,1786,1786,0
20240417,141800,2683618,1786,1786,1786,1786,0
20240417,141700,2683618,1786,1786,1786,1786,0
20240417,141600,2683618,1786,1786,1786,1786,0
20240417,141500,2683618,1786,1786,1786,1786,3
20240417,141400,2678260,1771,1772,1772,1771,1123
20240417,141300,689377,1771,1771,1771,1771,0
20240417,141200,689377,1771,1771,1771,1771,0
20240417,141100,689377,1771,1771,1771,1771,0
20240417,141000,689377,1771,1771,1771,1771,0
20240417,140900,689377,1771,1771,1771,1771,0
20240417,140800,689377,1771,1771,1771,1771,0
20240417,140700,689377,1771,1773,1773,1771,70
20240417,140600,565307,1786,1786,1786,1786,0
20240417,140500,565307,1786,1786,1786,1786,0
20240417,140400,565307,1786,1786,1786,1786,0
20240417,140300,565307,1786,1786,1786,1786,0
20240417,140200,565307,1786,1786,1786,1786,0
20240417,140100,565307,1786,1786,1786,1786,2
20240417,140000,561735,1773,1773,1773,1773,0
20240417,135900,561735,1773,1773,1773,1773,1
20240417,135800,559962,1771,1771,1771,1771,0
20240417,135700,559962,1771,1771,1771,1771,0
20240417,135600,559962,1771,1771,1771,1771,0
20240417,135500,559962,1771,1771,1771,1771,0
20240417,135400,559962,1771,1771,1771,1771,0
20240417,135300,559962,1771,1771,1771,1771,0
20240417,135200,559962,1771,1771,1771,1771,0
20240417,135100,559962,1771,1771,1771,1771,0
20240417,135000,559962,1771,1771,1771,1771,0
20240417,134900,559962,1771,1771,1771,1771,0
20240417,134800,559962,1771,1771,1771,1771,0
20240417,134700,559962,1771,1771,1771,1771,0
20240417,134600,559962,1771,1771,1771,1771,0
20240417,134500,559962,1771,1771,1771,1771,0
20240417,134400,559962,1771,1771,1771,1771,0
20240417,134300,559962,1771,1771,1771,1771,0
20240417,134200,559962,1771,1771,1771,1771,0
20240417,134100,559962,1771,1776,1776,1771,80
20240417,134000,418128,1780,1780,1780,1780,0
20240417,133900,418128,1780,1780,1780,1780,0
20240417,133800,418128,1780,1780,1780,1780,0
20240417,133700,418128,1780,1780,1780,1780,0
20240417,133600,418128,1780,1780,1780,1780,0
20240417,133500,418128,1780,1780,1780,1780,0
20240417,133400,418128,1780,1780,1780,1780,0
20240417,133300,418128,1780,1780,1780,1780,0
20240417,133200,418128,1780,1780,1780,1780,0
20240417,133100,418128,1780,1780,1780,1780,0
20240417,133000,418128,1780,1780,1780,1780,0
20240417,132900,418128,1780,1780,1780,1780,0
20240417,132800,418128,1780,1780,1780,1780,0
20240417,132700,418128,1780,1780,1780,1780,0
20240417,132600,418128,1780,1780,1780,1780,0
20240417,132500,418128,1780,1780,1780,1780,0
20240417,132400,418128,1780,1780,1780,1780,24
20240417,132300,375408,1780,1780,1780,1780,0
20240417,132200,375408,1780,1780,1780,1780,0
20240417,132100,375408,1780,1780,1780,1780,0
20240417,132000,375408,1780,1780,1780,1780,0
20240417,131900,375408,1780,1780,1780,1780,0
20240417,131800,375408,1780,1780,1780,1780,0
20240417,131700,375408,1780,1780,1780,1780,0
20240417,131600,375408,1780,1780,1780,1780,0
20240417,131500,375408,1780,1780,1780,1780,0
20240417,131400,375408,1780,1780,1780,1780,0
20240417,131300,375408,1780,1780,1780,1780,0
20240417,131200,375408,1780,1780,1780,1780,0
20240417,131100,375408,1780,1780,1780,1780,0
20240417,131000,375408,1780,1780,1780,1780,0
20240417,130900,375408,1780,1780,1780,1780,0
20240417,130800,375408,1780,1780,1780,1780,0
20240417,130700,375408,1780,1780,1780,1780,0
20240417,130600,375408,1780,1780,1780,1780,0
20240417,130500,375408,1780,1780,1780,1780,0
20240417,130400,375408,1780,1780,1780,1780,0
20240417,130300,375408,1780,1780,1780,1780,0
20240417,130200,375408,1780,1780,1780,1780,0
20240417,130100,375408,1780,1780,1780,1780,0
20240417,130000,375408,1780,1780,1780,1780,0
20240417,125900,375408,1780,1780,1780,1780,0
20240417,125800,375408,1780,1780,1780,1780,0
20240417,125700,375408,1780,1780,1780,1780,0
20240417,125600,375408,1780,1780,1780,1780,0
20240417,125500,375408,1780,1780,1780,1780,0
20240417,125400,375408,1780,1780,1780,1780,0
20240417,125300,375408,1780,1780,1780,1780,0
20240417,125200,375408,1780,1780,1780,1780,0
20240417,125100,375408,1780,1780,1780,1780,0
20240417,125000,375408,1780,1780,1780,1780,0
20240417,124900,375408,1780,1780,1780,1780,5
20240417,124800,366508,1786,1786,1786,1786,0
20240417,124700,366508,1786,1786,1786,1786,0
20240417,124600,366508,1786,1786,1786,1786,0
20240417,124500,366508,1786,1786,1786,1786,0
20240417,124400,366508,1786,1786,1786,1786,0
20240417,124300,366508,1786,1786,1786,1786,0
20240417,124200,366508,1786,1786,1786,1786,0
20240417,124100,366508,1786,1786,1786,1786,0
20240417,124000,366508,1786,1786,1786,1786,0
20240417,123900,366508,1786,1786,1786,1786,5
20240417,123800,357578,1778,1778,1778,1778,0
20240417,123700,357578,1778,1778,1778,1778,0
20240417,123600,357578,1778,1778,1778,1778,0
20240417,123500,357578,1778,1778,1778,1778,0
20240417,123400,357578,1778,1778,1778,1778,0
20240417,123300,357578,1778,1778,1778,1778,0
20240417,123200,357578,1778,1778,1778,1778,0
20240417,123100,357578,1778,1778,1778,1778,0
20240417,123000,357578,1778,1778,1778,1778,0
20240417,122900,357578,1778,1778,1778,1778,0
20240417,122800,357578,1778,1778,1778,1778,0
20240417,122700,357578,1778,1778,1778,1778,3
20240417,122600,352244,1778,1778,1778,1778,0
20240417,122500,352244,1778,1778,1778,1778,0
20240417,122400,352244,1778,1778,1778,1778,0
20240417,122300,352244,1778,1778,1778,1778,0
20240417,122200,352244,1778,1778,1778,1778,5
20240417,122100,343354,1786,1786,1786,1786,0
20240417,122000,343354,1786,1786,1786,1786,0
20240417,121900,343354,1786,1786,1786,1786,0
20240417,121800,343354,1786,1786,1786,1786,0
20240417,121700,343354,1786,1786,1786,1786,0
20240417,121600,343354,1786,1786,1786,1786,0
20240417,121500,343354,1786,1786,1786,1786,0
20240417,121400,343354,1786,1786,1786,1786,0
20240417,121300,343354,1786,1786,1786,1786,0
20240417,121200,343354,1786,1786,1786,1786,0
20240417,121100,343354,1786,1786,1786,1786,0
20240417,121000,343354,1786,1786,1786,1786,0
20240417,120900,343354,1786,1786,1786,1786,0
20240417,120800,343354,1786,1786,1786,1786,0
20240417,120700,343354,1786,1786,1786,1786,0
20240417,120600,343354,1786,1786,1786,1786,0
20240417,120500,343354,1786,1786,1786,1786,0
20240417,120400,343354,1786,1786,1786,1786,0
20240417,120300,343354,1786,1786,1786,1786,0
20240417,120200,343354,1786,1786,1786,1786,0
20240417,120100,343354,1786,1786,1786,1786,0
20240417,120000,343354,1786,1786,1786,1786,0
20240417,115900,343354,1786,1786,1786,1786,0
20240417,115800,343354,1786,1786,1786,1786,0
20240417,115700,343354,1786,1786,1786,1786,0
20240417,115600,343354,1786,1786,1786,1786,0
20240417,115500,343354,1786,1786,1786,1786,0
20240417,115400,343354,1786,1786,1786,1786,0
20240417,115300,343354,1786,1786,1786,1786,0
20240417,115200,343354,1786,1786,1786,1786,0
20240417,115100,343354,1786,1786,1786,1786,0
20240417,115000,343354,1786,1786,1786,1786,0
20240417,114900,343354,1786,1786,1786,1786,0
20240417,114800,343354,1786,1786,1786,1786,0
20240417,114700,343354,1786,1786,1786,1786,0
20240417,114600,343354,1786,1786,1786,1786,0
20240417,114500,343354,1786,1786,1786,1786,0
20240417,114400,343354,1786,1786,1786,1786,0
20240417,114300,343354,1786,1786,1786,1786,0
20240417,114200,343354,1786,1786,1786,1786,0
20240417,114100,343354,1786,1786,1786,1786,0
20240417,114000,343354,1786,1786,1786,1786,0
20240417,113900,343354,1786,1786,1786,1786,5
20240417,113800,334424,1786,1786,1786,1786,0
20240417,113700,334424,1786,1786,1786,1786,0
20240417,113600,334424,1786,1786,1786,1786,0
20240417,113500,334424,1786,1786,1786,1786,0
20240417,113400,334424,1786,1786,1786,1786,0
20240417,113300,334424,1786,1786,1786,1786,0
20240417,113200,334424,1786,1786,1786,1786,0
20240417,113100,334424,1786,1786,1786,1786,0
20240417,113000,334424,1786,1786,1786,1786,0
20240417,112900,334424,1786,1786,1786,1786,0
20240417,112800,334424,1786,1786,1786,1786,0
20240417,112700,334424,1786,1786,1786,1786,0
20240417,112600,334424,1786,1786,1786,1786,0
20240417,112500,334424,1786,1786,1786,1786,5
20240417,112400,325494,1786,1786,1786,1786,0
20240417,112300,325494,1786,1786,1786,1786,0
20240417,112200,325494,1786,1786,1786,1786,0
20240417,112100,325494,1786,1786,1786,1786,0
20240417,112000,325494,1786,1786,1786,1786,0
20240417,111900,325494,1786,1786,1786,1786,0
20240417,111800,325494,1786,1786,1786,1786,0
20240417,111700,325494,1786,1786,1786,1786,0
20240417,111600,325494,1786,1786,1786,1786,5
20240417,111500,316564,1786,1786,1786,1786,0
20240417,111400,316564,1786,1786,1786,1786,0
20240417,111300,316564,1786,1786,1786,1786,0
20240417,111200,316564,1786,1786,1786,1786,0
20240417,111100,316564,1786,1786,1786,1786,0
20240417,111000,316564,1786,1786,1786,1786,0
20240417,110900,316564,1786,1786,1786,1786,0
20240417,110800,316564,1786,1786,1786,1786,0
20240417,110700,316564,1786,1786,1786,1786,0
20240417,110600,316564,1786,1786,1786,1786,0
20240417,110500,316564,1786,1786,1786,1786,0
20240417,110400,316564,1786,1786,1786,1786,0
20240417,110300,316564,1786,1786,1786,1786,0
20240417,110200,316564,1786,1786,1786,1786,0
20240417,110100,316564,1786,1786,1786,1786,0
20240417,110000,316564,1786,1786,1786,1786,0
20240417,105900,316564,1786,1786,1786,1786,0
20240417,105800,316564,1786,1786,1786,1786,0
20240417,105700,316564,1786,1786,1786,1786,0
20240417,105600,316564,1786,1786,1786,1786,0
20240417,105500,316564,1786,1786,1786,1786,0
20240417,105400,316564,1786,1786,1786,1786,0
20240417,105300,316564,1786,1786,1786,1786,0
20240417,105200,316564,1786,1786,1786,1786,3
20240417,105100,311206,1786,1786,1786,1786,0
20240417,105000,311206,1786,1786,1786,1786,0
20240417,104900,311206,1786,1786,1786,1786,0
20240417,104800,311206,1786,1786,1786,1786,0
20240417,104700,311206,1786,1786,1786,1786,0
20240417,104600,311206,1786,1786,1786,1786,0
20240417,104500,311206,1786,1786,1786,1786,0
20240417,104400,311206,1786,1786,1786,1786,0
20240417,104300,311206,1786,1786,1786,1786,0
20240417,104200,311206,1786,1786,1786,1786,0
20240417,104100,311206,1786,1786,1786,1786,0
20240417,104000,311206,1786,1786,1786,1786,0
20240417,103900,311206,1786,1786,1786,1786,0
20240417,103800,311206,1786,1786,1786,1786,0
20240417,103700,311206,1786,1785,1786,1785,3
20240417,103600,305850,1786,1786,1786,1786,0
20240417,103500,305850,1786,1786,1786,1786,0
20240417,103400,305850,1786,1786,1786,1786,0
20240417,103300,305850,1786,1786,1786,1786,0
20240417,103200,305850,1786,1786,1786,1786,0
20240417,103100,305850,1786,1786,1786,1786,1
20240417,103000,304064,1786,1786,1786,1786,0
20240417,102900,304064,1786,1786,1786,1786,0
20240417,102800,304064,1786,1786,1786,1786,0
20240417,102700,304064,1786,1785,1786,1785,3
20240417,102600,298708,1773,1773,1773,1773,0
20240417,102500,298708,1773,1773,1773,1773,0
20240417,102400,298708,1773,1773,1773,1773,0
20240417,102300,298708,1773,1773,1773,1773,0
20240417,102200,298708,1773,1773,1773,1773,0
20240417,102100,298708,1773,1773,1773,1773,0
20240417,102000,298708,1773,1773,1773,1773,0
20240417,101900,298708,1773,1773,1773,1773,9
20240417,101800,282751,1786,1786,1786,1786,0
20240417,101700,282751,1786,1786,1786,1786,0
20240417,101600,282751,1786,1786,1786,1786,3
20240417,101500,277393,1773,1773,1773,1773,0
20240417,101400,277393,1773,1773,1773,1773,0
20240417,101300,277393,1773,1773,1773,1773,1
20240417,101200,275620,1786,1786,1786,1786,0
20240417,101100,275620,1786,1786,1786,1786,0
20240417,101000,275620,1786,1786,1786,1786,0
20240417,100900,275620,1786,1786,1786,1786,0
20240417,100800,275620,1786,1786,1786,1786,0
20240417,100700,275620,1786,1786,1786,1786,0
20240417,100600,275620,1786,1786,1786,1786,0
20240417,100500,275620,1786,1786,1786,1786,0
20240417,100400,275620,1786,1786,1786,1786,0
20240417,100300,275620,1786,1786,1786,1786,0
20240417,100200,275620,1786,1786,1786,1786,0
20240417,100100,275620,1786,1786,1786,1786,0
20240417,100000,275620,1786,1786,1786,1786,0
20240417,095900,275620,1786,1786,1786,1786,0
20240417,095800,275620,1786,1786,1786,1786,0
20240417,095700,275620,1786,1786,1786,1786,0
20240417,095600,275620,1786,1786,1786,1786,0
20240417,095500,275620,1786,1786,1786,1786,0
20240417,095400,275620,1786,1786,1786,1786,0
20240417,095300,275620,1786,1786,1786,1786,0
20240417,095200,275620,1786,1786,1786,1786,0
20240417,095100,275620,1786,1786,1786,1786,0
20240417,095000,275620,1786,1786,1786,1786,0
20240417,094900,275620,1786,1786,1786,1786,0
20240417,094800,275620,1786,1786,1786,1786,0
20240417,094700,275620,1786,1786,1786,1786,0
20240417,094600,275620,1786,1786,1786,1786,0
20240417,094500,275620,1786,1786,1786,1786,0
20240417,094400,275620,1786,1786,1786,1786,0
20240417,094300,275620,1786,1786,1786,1786,0
20240417,094200,275620,1786,1786,1786,1786,0
20240417,094100,275620,1786,1786,1786,1786,0
20240417,094000,275620,1786,1786,1786,1786,0
20240417,093900,275620,1786,1786,1786,1786,0
20240417,093800,275620,1786,1786,1786,1786,0
20240417,093700,275620,1786,1786,1786,1786,0
20240417,093600,275620,1786,1786,1786,1786,0
20240417,093500,275620,1786,1786,1786,1786,0
20240417,093400,275620,1786,1786,1786,1786,4
20240417,093300,268476,1786,1786,1786,1786,12
20240417,093200,247044,1770,1770,1770,1770,0
20240417,093100,247044,1770,1771,1771,1770,66
20240417,093000,130194,1780,1780,1780,1780,0
20240417,092900,130194,1780,1780,1780,1780,0
20240417,092800,130194,1780,1780,1780,1780,0
20240417,092700,130194,1780,1780,1780,1780,0
20240417,092600,130194,1780,1783,1783,1780,48
20240417,092500,44706,1787,1787,1787,1787,0
20240417,092400,44706,1787,1787,1787,1787,0
20240417,092300,44706,1787,1787,1787,1787,0
20240417,092200,44706,1787,1787,1787,1787,0
20240417,092100,44706,1787,1787,1787,1787,0
20240417,092000,44706,1787,1787,1787,1787,0
20240417,091900,44706,1787,1787,1787,1787,0
20240417,091800,44706,1787,1787,1787,1787,0
20240417,091700,44706,1787,1787,1787,1787,0
20240417,091600,44706,1787,1787,1787,1787,0
20240417,091500,44706,1787,1787,1787,1787,3
20240417,091400,39345,1787,1787,1787,1787,0
20240417,091300,39345,1787,1787,1787,1787,3
20240417,091200,33984,1788,1788,1788,1788,0
20240417,091100,33984,1788,1788,1788,1788,0
20240417,091000,33984,1788,1788,1788,1788,0
20240417,090900,33984,1788,1788,1788,1788,0
20240417,090800,33984,1788,1788,1788,1788,0
20240417,090700,33984,1788,1788,1788,1788,1
20240417,090600,32196,1788,1788,1788,1788,0
20240417,090500,32196,1788,1788,1788,1788,0
20240417,090400,32196,1788,1788,1788,1788,3
20240417,090300,26832,1788,1788,1788,1788,0
20240417,090200,26832,1788,1788,1788,1788,3
20240417,090100,21468,1789,1789,1789,1789,0
20240417,090000,21468,1789,1789,1789,1789,12