KissMeData/094860/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194900	45162599	1662	1662	1662	1662	755
3	20240417	194800	45162599	1662	1662	1662	1662	0
4	20240417	194700	45162599	1662	1662	1662	1662	0
5	20240417	194600	45162599	1662	1662	1662	1662	0
6	20240417	194500	45162599	1662	1662	1662	1662	0
7	20240417	194400	45162599	1662	1662	1662	1662	0
8	20240417	194300	45162599	1662	1662	1662	1662	0
9	20240417	194200	45162599	1662	1662	1662	1662	0
10	20240417	194100	45162599	1662	1662	1662	1662	0
11	20240417	194000	45162599	1662	1662	1662	1662	0
12	20240417	193900	45162599	1662	1662	1662	1662	0
13	20240417	193800	45162599	1662	1662	1662	1662	0
14	20240417	193700	45162599	1662	1662	1662	1662	0
15	20240417	193600	45162599	1662	1662	1662	1662	0
16	20240417	193500	45162599	1662	1662	1662	1662	0
17	20240417	193400	45162599	1662	1662	1662	1662	0
18	20240417	193300	45162599	1662	1662	1662	1662	0
19	20240417	193200	45162599	1662	1662	1662	1662	0
20	20240417	193100	45162599	1662	1662	1662	1662	0
21	20240417	193000	45162599	1662	1662	1662	1662	0
22	20240417	192900	45162599	1662	1662	1662	1662	0
23	20240417	192800	45162599	1662	1662	1662	1662	0
24	20240417	192700	45162599	1662	1662	1662	1662	0
25	20240417	192600	45162599	1662	1662	1662	1662	0
26	20240417	192500	45162599	1662	1662	1662	1662	0
27	20240417	192400	45162599	1662	1662	1662	1662	0
28	20240417	192300	45162599	1662	1662	1662	1662	0
29	20240417	192200	45162599	1662	1662	1662	1662	0
30	20240417	192100	45162599	1662	1662	1662	1662	0
31	20240417	192000	45162599	1662	1662	1662	1662	0
32	20240417	191900	45162599	1662	1662	1662	1662	755
33	20240417	191800	45162599	1662	1662	1662	1662	0
34	20240417	191700	45162599	1662	1662	1662	1662	0
35	20240417	191600	45162599	1662	1662	1662	1662	0
36	20240417	191500	45162599	1662	1662	1662	1662	0
37	20240417	191400	45162599	1662	1662	1662	1662	0
38	20240417	191300	45162599	1662	1662	1662	1662	0
39	20240417	191200	45162599	1662	1662	1662	1662	0
40	20240417	191100	45162599	1662	1662	1662	1662	0
41	20240417	191000	45162599	1662	1662	1662	1662	0
42	20240417	190900	45162599	1662	1662	1662	1662	0
43	20240417	190800	45162599	1662	1662	1662	1662	0
44	20240417	190700	45162599	1662	1662	1662	1662	0
45	20240417	190600	45162599	1662	1662	1662	1662	0
46	20240417	190500	45162599	1662	1662	1662	1662	0
47	20240417	190400	45162599	1662	1662	1662	1662	0
48	20240417	190300	45162599	1662	1662	1662	1662	0
49	20240417	190200	45162599	1662	1662	1662	1662	0
50	20240417	190100	45162599	1662	1662	1662	1662	0
51	20240417	190000	45162599	1662	1662	1662	1662	0
52	20240417	185900	45162599	1662	1662	1662	1662	0
53	20240417	185800	45162599	1662	1662	1662	1662	0
54	20240417	185700	45162599	1662	1662	1662	1662	0
55	20240417	185600	45162599	1662	1662	1662	1662	0
56	20240417	185500	45162599	1662	1662	1662	1662	0
57	20240417	185400	45162599	1662	1662	1662	1662	0
58	20240417	185300	45162599	1662	1662	1662	1662	0
59	20240417	185200	45162599	1662	1662	1662	1662	0
60	20240417	185100	45162599	1662	1662	1662	1662	0
61	20240417	185000	45162599	1662	1662	1662	1662	0
62	20240417	184900	45162599	1662	1662	1662	1662	755
63	20240417	184800	45162599	1662	1662	1662	1662	0
64	20240417	184700	45162599	1662	1662	1662	1662	0
65	20240417	184600	45162599	1662	1662	1662	1662	0
66	20240417	184500	45162599	1662	1662	1662	1662	0
67	20240417	184400	45162599	1662	1662	1662	1662	0
68	20240417	184300	45162599	1662	1662	1662	1662	0
69	20240417	184200	45162599	1662	1662	1662	1662	0
70	20240417	184100	45162599	1662	1662	1662	1662	0
71	20240417	184000	45162599	1662	1662	1662	1662	0
72	20240417	183900	45162599	1662	1662	1662	1662	0
73	20240417	183800	45162599	1662	1662	1662	1662	0
74	20240417	183700	45162599	1662	1662	1662	1662	0
75	20240417	183600	45162599	1662	1662	1662	1662	0
76	20240417	183500	45162599	1662	1662	1662	1662	0
77	20240417	183400	45162599	1662	1662	1662	1662	0
78	20240417	183300	45162599	1662	1662	1662	1662	0
79	20240417	183200	45162599	1662	1662	1662	1662	0
80	20240417	183100	45162599	1662	1662	1662	1662	0
81	20240417	183000	45162599	1662	1662	1662	1662	0
82	20240417	182900	45162599	1662	1662	1662	1662	0
83	20240417	182800	45162599	1662	1662	1662	1662	0
84	20240417	182700	45162599	1662	1662	1662	1662	0
85	20240417	182600	45162599	1662	1662	1662	1662	0
86	20240417	182500	45162599	1662	1662	1662	1662	0
87	20240417	182400	45162599	1662	1662	1662	1662	0
88	20240417	182300	45162599	1662	1662	1662	1662	0
89	20240417	182200	45162599	1662	1662	1662	1662	0
90	20240417	182100	45162599	1662	1662	1662	1662	0
91	20240417	182000	45162599	1662	1662	1662	1662	0
92	20240417	181900	45162599	1662	1662	1662	1662	755
93	20240417	181800	45162599	1662	1662	1662	1662	0
94	20240417	181700	45162599	1662	1662	1662	1662	0
95	20240417	181600	45162599	1662	1662	1662	1662	0
96	20240417	181500	45162599	1662	1662	1662	1662	0
97	20240417	181400	45162599	1662	1662	1662	1662	0
98	20240417	181300	45162599	1662	1662	1662	1662	0
99	20240417	181200	45162599	1662	1662	1662	1662	0
100	20240417	181100	45162599	1662	1662	1662	1662	0
101	20240417	181000	45162599	1662	1662	1662	1662	0
102	20240417	180900	45162599	1662	1662	1662	1662	0
103	20240417	180800	45162599	1662	1662	1662	1662	0
104	20240417	180700	45162599	1662	1662	1662	1662	0
105	20240417	180600	45162599	1662	1662	1662	1662	0
106	20240417	180500	45162599	1662	1662	1662	1662	0
107	20240417	180400	45162599	1662	1662	1662	1662	0
108	20240417	180300	45162599	1662	1662	1662	1662	0
109	20240417	180200	45162599	1662	1662	1662	1662	0
110	20240417	180100	45162599	1662	1662	1662	1662	0
111	20240417	180000	45162599	1662	1662	1662	1662	0
112	20240417	175900	45162599	1662	1662	1662	1662	0
113	20240417	175800	45162599	1662	1662	1662	1662	0
114	20240417	175700	45162599	1662	1662	1662	1662	0
115	20240417	175600	45162599	1662	1662	1662	1662	0
116	20240417	175500	45162599	1662	1662	1662	1662	0
117	20240417	175400	45162599	1662	1662	1662	1662	0
118	20240417	175300	45162599	1662	1662	1662	1662	0
119	20240417	175200	45162599	1662	1662	1662	1662	0
120	20240417	175100	45162599	1662	1662	1662	1662	0
121	20240417	175000	45162599	1662	1662	1662	1662	0
122	20240417	174900	45162599	1662	1662	1662	1662	755
123	20240417	174800	45162599	1662	1662	1662	1662	0
124	20240417	174700	45162599	1662	1662	1662	1662	0
125	20240417	174600	45162599	1662	1662	1662	1662	0
126	20240417	174500	45162599	1662	1662	1662	1662	0
127	20240417	174400	45162599	1662	1662	1662	1662	0
128	20240417	174300	45162599	1662	1662	1662	1662	0
129	20240417	174200	45162599	1662	1662	1662	1662	0
130	20240417	174100	45162599	1662	1662	1662	1662	0
131	20240417	174000	45162599	1662	1662	1662	1662	0
132	20240417	173900	45162599	1662	1662	1662	1662	0
133	20240417	173800	45162599	1662	1662	1662	1662	0
134	20240417	173700	45162599	1662	1662	1662	1662	0
135	20240417	173600	45162599	1662	1662	1662	1662	0
136	20240417	173500	45162599	1662	1662	1662	1662	0
137	20240417	173400	45162599	1662	1662	1662	1662	0
138	20240417	173300	45162599	1662	1662	1662	1662	0
139	20240417	173200	45162599	1662	1662	1662	1662	0
140	20240417	173100	45162599	1662	1662	1662	1662	0
141	20240417	173000	45162599	1662	1662	1662	1662	0
142	20240417	172900	45162599	1662	1662	1662	1662	0
143	20240417	172800	45162599	1662	1662	1662	1662	0
144	20240417	172700	45162599	1662	1662	1662	1662	0
145	20240417	172600	45162599	1662	1662	1662	1662	0
146	20240417	172500	45162599	1662	1662	1662	1662	0
147	20240417	172400	45162599	1662	1662	1662	1662	0
148	20240417	172300	45162599	1662	1662	1662	1662	0
149	20240417	172200	45162599	1662	1662	1662	1662	0
150	20240417	172100	45162599	1662	1662	1662	1662	0
151	20240417	172000	45162599	1662	1662	1662	1662	0
152	20240417	171900	45162599	1662	1662	1662	1662	755
153	20240417	171800	45162599	1662	1662	1662	1662	0
154	20240417	171700	45162599	1662	1662	1662	1662	0
155	20240417	171600	45162599	1662	1662	1662	1662	0
156	20240417	171500	45162599	1662	1662	1662	1662	0
157	20240417	171400	45162599	1662	1662	1662	1662	0
158	20240417	171300	45162599	1662	1662	1662	1662	0
159	20240417	171200	45162599	1662	1662	1662	1662	0
160	20240417	171100	45162599	1662	1662	1662	1662	0
161	20240417	171000	45162599	1662	1662	1662	1662	0
162	20240417	170900	45162599	1662	1662	1662	1662	0
163	20240417	170800	45162599	1662	1662	1662	1662	0
164	20240417	170700	45162599	1662	1662	1662	1662	0
165	20240417	170600	45162599	1662	1662	1662	1662	0
166	20240417	170500	45162599	1662	1662	1662	1662	0
167	20240417	170400	45162599	1662	1662	1662	1662	0
168	20240417	170300	45162599	1662	1662	1662	1662	0
169	20240417	170200	45162599	1662	1662	1662	1662	0
170	20240417	170100	45162599	1662	1662	1662	1662	0
171	20240417	170000	45162599	1662	1662	1662	1662	0
172	20240417	165900	45162599	1662	1662	1662	1662	0
173	20240417	165800	45162599	1662	1662	1662	1662	0
174	20240417	165700	45162599	1662	1662	1662	1662	0
175	20240417	165600	45162599	1662	1662	1662	1662	0
176	20240417	165500	45162599	1662	1662	1662	1662	0
177	20240417	165400	45162599	1662	1662	1662	1662	0
178	20240417	165300	45162599	1662	1662	1662	1662	0
179	20240417	165200	45162599	1662	1662	1662	1662	0
180	20240417	165100	45162599	1662	1662	1662	1662	0
181	20240417	165000	45162599	1662	1662	1662	1662	0
182	20240417	164900	45162599	1662	1662	1662	1662	755
183	20240417	164800	45162599	1662	1662	1662	1662	0
184	20240417	164700	45162599	1662	1662	1662	1662	0
185	20240417	164600	45162599	1662	1662	1662	1662	0
186	20240417	164500	45162599	1662	1662	1662	1662	0
187	20240417	164400	45162599	1662	1662	1662	1662	0
188	20240417	164300	45162599	1662	1662	1662	1662	0
189	20240417	164200	45162599	1662	1662	1662	1662	0
190	20240417	164100	45162599	1662	1662	1662	1662	0
191	20240417	164000	45162599	1662	1662	1662	1662	0
192	20240417	163900	45162599	1662	1662	1662	1662	0
193	20240417	163800	45162599	1662	1662	1662	1662	0
194	20240417	163700	45162599	1662	1662	1662	1662	0
195	20240417	163600	45162599	1662	1662	1662	1662	0
196	20240417	163500	45162599	1662	1662	1662	1662	0
197	20240417	163400	45162599	1662	1662	1662	1662	0
198	20240417	163300	45162599	1662	1662	1662	1662	0
199	20240417	163200	45162599	1662	1662	1662	1662	0
200	20240417	163100	45162599	1662	1662	1662	1662	0
201	20240417	163000	45162599	1662	1662	1662	1662	0
202	20240417	162900	45162599	1662	1662	1662	1662	0
203	20240417	162800	45162599	1662	1662	1662	1662	0
204	20240417	162700	45162599	1662	1662	1662	1662	0
205	20240417	162600	45162599	1662	1662	1662	1662	0
206	20240417	162500	45162599	1662	1662	1662	1662	0
207	20240417	162400	45162599	1662	1662	1662	1662	0
208	20240417	162300	45162599	1662	1662	1662	1662	0
209	20240417	162200	45162599	1662	1662	1662	1662	0
210	20240417	162100	45162599	1662	1662	1662	1662	0
211	20240417	162000	45162599	1662	1662	1662	1662	0
212	20240417	161900	45162599	1662	1662	1662	1662	755
213	20240417	161800	45162599	1662	1662	1662	1662	0
214	20240417	161700	45162599	1662	1662	1662	1662	0
215	20240417	161600	45162599	1662	1662	1662	1662	0
216	20240417	161500	45162599	1662	1662	1662	1662	0
217	20240417	161400	45162599	1662	1662	1662	1662	0
218	20240417	161300	45162599	1662	1662	1662	1662	0
219	20240417	161200	45162599	1662	1662	1662	1662	0
220	20240417	161100	45162599	1662	1662	1662	1662	0
221	20240417	161000	45162599	1662	1662	1662	1662	0
222	20240417	160900	45162599	1662	1662	1662	1662	0
223	20240417	160800	45162599	1662	1662	1662	1662	0
224	20240417	160700	45162599	1662	1662	1662	1662	0
225	20240417	160600	45162599	1662	1662	1662	1662	0
226	20240417	160500	45162599	1662	1662	1662	1662	0
227	20240417	160400	45162599	1662	1662	1662	1662	0
228	20240417	160300	45162599	1662	1662	1662	1662	0
229	20240417	160200	45162599	1662	1662	1662	1662	0
230	20240417	160100	45162599	1662	1662	1662	1662	0
231	20240417	160000	45162599	1662	1662	1662	1662	0
232	20240417	155900	45162599	1662	1662	1662	1662	0
233	20240417	155800	45162599	1662	1662	1662	1662	0
234	20240417	155700	45162599	1662	1662	1662	1662	0
235	20240417	155600	45162599	1662	1662	1662	1662	0
236	20240417	155500	45162599	1662	1662	1662	1662	0
237	20240417	155400	45162599	1662	1662	1662	1662	0
238	20240417	155300	45162599	1662	1662	1662	1662	0
239	20240417	155200	45162599	1662	1662	1662	1662	0
240	20240417	155100	45162599	1662	1662	1662	1662	0
241	20240417	155000	45162599	1662	1662	1662	1662	0
242	20240417	154900	45162599	1662	1662	1662	1662	755
243	20240417	154800	45162599	1662	1662	1662	1662	0
244	20240417	154700	45162599	1662	1662	1662	1662	0
245	20240417	154600	45162599	1662	1662	1662	1662	0
246	20240417	154500	45162599	1662	1662	1662	1662	0
247	20240417	154400	45162599	1662	1662	1662	1662	0
248	20240417	154300	45162599	1662	1662	1662	1662	0
249	20240417	154200	45162599	1662	1662	1662	1662	0
250	20240417	154100	45162599	1662	1662	1662	1662	0
251	20240417	154000	45162599	1662	1662	1662	1662	0
252	20240417	153900	45162599	1662	1662	1662	1662	0
253	20240417	153800	45162599	1662	1662	1662	1662	0
254	20240417	153700	45162599	1662	1662	1662	1662	0
255	20240417	153600	45162599	1662	1662	1662	1662	0
256	20240417	153500	45162599	1662	1662	1662	1662	0
257	20240417	153400	45162599	1662	1662	1662	1662	0
258	20240417	153300	45162599	1662	1662	1662	1662	0
259	20240417	153200	45162599	1662	1662	1662	1662	0
260	20240417	153100	45162599	1662	1662	1662	1662	0
261	20240417	153000	45162599	1662	1662	1662	1662	755
262	20240417	152900	43907789	1661	1661	1661	1661	0
263	20240417	152800	43907789	1661	1661	1661	1661	0
264	20240417	152700	43907789	1661	1661	1661	1661	0
265	20240417	152600	43907789	1661	1661	1661	1661	0
266	20240417	152500	43907789	1661	1661	1661	1661	0
267	20240417	152400	43907789	1661	1661	1661	1661	0
268	20240417	152300	43907789	1661	1661	1661	1661	0
269	20240417	152200	43907789	1661	1661	1661	1661	0
270	20240417	152100	43907789	1661	1661	1661	1661	0
271	20240417	152000	43907789	1661	1661	1661	1661	0
272	20240417	151900	43907789	1661	1661	1661	1661	1
273	20240417	151800	43906128	1660	1660	1660	1660	0
274	20240417	151700	43906128	1660	1660	1660	1660	0
275	20240417	151600	43906128	1660	1660	1660	1660	0
276	20240417	151500	43906128	1660	1660	1660	1660	1
277	20240417	151400	43904468	1660	1660	1660	1660	0
278	20240417	151300	43904468	1660	1661	1661	1660	605
279	20240417	151200	42899633	1664	1664	1664	1664	200
280	20240417	151100	42566833	1664	1664	1664	1664	1
281	20240417	151000	42565169	1661	1661	1661	1661	0
282	20240417	150900	42565169	1661	1661	1661	1661	0
283	20240417	150800	42565169	1661	1661	1661	1661	0
284	20240417	150700	42565169	1661	1661	1661	1661	0
285	20240417	150600	42565169	1661	1661	1661	1661	98
286	20240417	150500	42402391	1661	1661	1661	1661	0
287	20240417	150400	42402391	1661	1661	1661	1661	9
288	20240417	150300	42387442	1661	1661	1661	1661	50
289	20240417	150200	42304392	1660	1660	1660	1660	40
290	20240417	150100	42237992	1660	1660	1660	1660	0
291	20240417	150000	42237992	1660	1660	1660	1660	0
292	20240417	145900	42237992	1660	1660	1660	1660	0
293	20240417	145800	42237992	1660	1660	1660	1660	0
294	20240417	145700	42237992	1660	1660	1660	1660	0
295	20240417	145600	42237992	1660	1660	1660	1660	0
296	20240417	145500	42237992	1660	1661	1661	1660	881
297	20240417	145400	40775531	1659	1659	1659	1659	0
298	20240417	145300	40775531	1659	1659	1659	1659	0
299	20240417	145200	40775531	1659	1659	1659	1659	46
300	20240417	145100	40699217	1659	1659	1659	1659	0
301	20240417	145000	40699217	1659	1659	1659	1659	0
302	20240417	144900	40699217	1659	1659	1659	1659	10
303	20240417	144800	40682627	1659	1659	1659	1659	0
304	20240417	144700	40682627	1659	1659	1659	1659	0
305	20240417	144600	40682627	1659	1659	1659	1659	0
306	20240417	144500	40682627	1659	1659	1659	1659	0
307	20240417	144400	40682627	1659	1659	1659	1659	0
308	20240417	144300	40682627	1659	1659	1659	1659	0
309	20240417	144200	40682627	1659	1659	1659	1659	0
310	20240417	144100	40682627	1659	1659	1659	1659	4
311	20240417	144000	40675991	1658	1658	1658	1658	97
312	20240417	143900	40515165	1659	1659	1659	1659	0
313	20240417	143800	40515165	1659	1659	1659	1659	0
314	20240417	143700	40515165	1659	1659	1659	1659	550
315	20240417	143600	39602715	1659	1659	1659	1659	0
316	20240417	143500	39602715	1659	1659	1659	1659	0
317	20240417	143400	39602715	1659	1659	1659	1659	0
318	20240417	143300	39602715	1659	1659	1659	1659	0
319	20240417	143200	39602715	1659	1659	1659	1659	0
320	20240417	143100	39602715	1659	1659	1659	1659	0
321	20240417	143000	39602715	1659	1659	1659	1659	0
322	20240417	142900	39602715	1659	1659	1659	1659	0
323	20240417	142800	39602715	1659	1659	1659	1659	0
324	20240417	142700	39602715	1659	1659	1659	1659	0
325	20240417	142600	39602715	1659	1659	1659	1659	501
326	20240417	142500	38771556	1660	1660	1660	1660	0
327	20240417	142400	38771556	1660	1660	1660	1660	0
328	20240417	142300	38771556	1660	1660	1660	1660	0
329	20240417	142200	38771556	1660	1660	1660	1660	214
330	20240417	142100	38416316	1662	1662	1662	1662	0
331	20240417	142000	38416316	1662	1662	1662	1662	0
332	20240417	141900	38416316	1662	1662	1662	1662	0
333	20240417	141800	38416316	1662	1662	1662	1662	0
334	20240417	141700	38416316	1662	1662	1662	1662	0
335	20240417	141600	38416316	1662	1662	1662	1662	0
336	20240417	141500	38416316	1662	1662	1662	1662	0
337	20240417	141400	38416316	1662	1662	1662	1662	0
338	20240417	141300	38416316	1662	1662	1662	1662	0
339	20240417	141200	38416316	1662	1665	1665	1662	1184
340	20240417	141100	36447229	1665	1665	1665	1665	0
341	20240417	141000	36447229	1665	1665	1665	1665	0
342	20240417	140900	36447229	1665	1665	1665	1665	0
343	20240417	140800	36447229	1665	1665	1665	1665	1200
344	20240417	140700	34449229	1666	1666	1666	1666	0
345	20240417	140600	34449229	1666	1666	1666	1666	0
346	20240417	140500	34449229	1666	1666	1666	1666	300
347	20240417	140400	33949429	1666	1666	1666	1666	0
348	20240417	140300	33949429	1666	1666	1666	1666	0
349	20240417	140200	33949429	1666	1666	1666	1666	0
350	20240417	140100	33949429	1666	1666	1666	1666	0
351	20240417	140000	33949429	1666	1666	1666	1666	0
352	20240417	135900	33949429	1666	1666	1666	1666	1
353	20240417	135800	33947763	1670	1670	1670	1670	0
354	20240417	135700	33947763	1670	1670	1670	1670	0
355	20240417	135600	33947763	1670	1670	1670	1670	0
356	20240417	135500	33947763	1670	1670	1670	1670	0
357	20240417	135400	33947763	1670	1670	1670	1670	0
358	20240417	135300	33947763	1670	1670	1670	1670	0
359	20240417	135200	33947763	1670	1670	1670	1670	0
360	20240417	135100	33947763	1670	1670	1670	1670	0
361	20240417	135000	33947763	1670	1670	1670	1670	0
362	20240417	134900	33947763	1670	1670	1670	1670	0
363	20240417	134800	33947763	1670	1670	1670	1670	3
364	20240417	134700	33942753	1670	1670	1670	1670	0
365	20240417	134600	33942753	1670	1670	1670	1670	0
366	20240417	134500	33942753	1670	1670	1670	1670	0
367	20240417	134400	33942753	1670	1670	1670	1670	0
368	20240417	134300	33942753	1670	1670	1670	1670	0
369	20240417	134200	33942753	1670	1670	1670	1670	0
370	20240417	134100	33942753	1670	1670	1670	1670	0
371	20240417	134000	33942753	1670	1670	1670	1670	0
372	20240417	133900	33942753	1670	1670	1670	1670	0
373	20240417	133800	33942753	1670	1670	1670	1670	0
374	20240417	133700	33942753	1670	1670	1670	1670	0
375	20240417	133600	33942753	1670	1670	1670	1670	0
376	20240417	133500	33942753	1670	1670	1670	1670	1
377	20240417	133400	33941083	1670	1670	1670	1670	409
378	20240417	133300	33258053	1670	1670	1670	1670	0
379	20240417	133200	33258053	1670	1670	1670	1670	0
380	20240417	133100	33258053	1670	1670	1670	1670	0
381	20240417	133000	33258053	1670	1670	1670	1670	0
382	20240417	132900	33258053	1670	1670	1670	1670	0
383	20240417	132800	33258053	1670	1670	1670	1670	0
384	20240417	132700	33258053	1670	1670	1670	1670	0
385	20240417	132600	33258053	1670	1670	1670	1670	0
386	20240417	132500	33258053	1670	1670	1670	1670	0
387	20240417	132400	33258053	1670	1670	1670	1670	0
388	20240417	132300	33258053	1670	1670	1670	1670	0
389	20240417	132200	33258053	1670	1670	1670	1670	0
390	20240417	132100	33258053	1670	1670	1670	1670	0
391	20240417	132000	33258053	1670	1670	1670	1670	0
392	20240417	131900	33258053	1670	1670	1670	1670	0
393	20240417	131800	33258053	1670	1670	1670	1670	0
394	20240417	131700	33258053	1670	1670	1670	1670	0
395	20240417	131600	33258053	1670	1670	1670	1670	0
396	20240417	131500	33258053	1670	1670	1670	1670	0
397	20240417	131400	33258053	1670	1670	1670	1670	1
398	20240417	131300	33256383	1670	1670	1670	1670	0
399	20240417	131200	33256383	1670	1670	1670	1670	0
400	20240417	131100	33256383	1670	1670	1670	1670	0
401	20240417	131000	33256383	1670	1670	1670	1670	0
402	20240417	130900	33256383	1670	1670	1670	1670	0
403	20240417	130800	33256383	1670	1670	1670	1670	51
404	20240417	130700	33171213	1661	1661	1661	1661	0
405	20240417	130600	33171213	1661	1661	1661	1661	5
406	20240417	130500	33162908	1670	1670	1670	1670	0
407	20240417	130400	33162908	1670	1670	1670	1670	0
408	20240417	130300	33162908	1670	1670	1670	1670	0
409	20240417	130200	33162908	1670	1670	1670	1670	0
410	20240417	130100	33162908	1670	1670	1670	1670	1
411	20240417	130000	33161238	1659	1659	1659	1659	0
412	20240417	125900	33161238	1659	1671	1671	1659	1000
413	20240417	125800	31495894	1671	1671	1671	1671	6
414	20240417	125700	31485868	1671	1671	1671	1671	0
415	20240417	125600	31485868	1671	1671	1671	1671	0
416	20240417	125500	31485868	1671	1671	1671	1671	0
417	20240417	125400	31485868	1671	1671	1671	1671	0
418	20240417	125300	31485868	1671	1671	1671	1671	0
419	20240417	125200	31485868	1671	1671	1671	1671	0
420	20240417	125100	31485868	1671	1671	1671	1671	0
421	20240417	125000	31485868	1671	1671	1671	1671	0
422	20240417	124900	31485868	1671	1671	1671	1671	0
423	20240417	124800	31485868	1671	1671	1671	1671	0
424	20240417	124700	31485868	1671	1671	1671	1671	0
425	20240417	124600	31485868	1671	1671	1671	1671	0
426	20240417	124500	31485868	1671	1671	1671	1671	0
427	20240417	124400	31485868	1671	1671	1671	1671	0
428	20240417	124300	31485868	1671	1671	1671	1671	0
429	20240417	124200	31485868	1671	1671	1671	1671	0
430	20240417	124100	31485868	1671	1671	1671	1671	0
431	20240417	124000	31485868	1671	1671	1671	1671	28
432	20240417	123900	31439080	1671	1671	1671	1671	300
433	20240417	123800	30937780	1671	1671	1671	1671	0
434	20240417	123700	30937780	1671	1671	1671	1671	0
435	20240417	123600	30937780	1671	1671	1671	1671	0
436	20240417	123500	30937780	1671	1671	1671	1671	0
437	20240417	123400	30937780	1671	1670	1671	1670	111
438	20240417	123300	30752389	1671	1671	1671	1671	0
439	20240417	123200	30752389	1671	1671	1671	1671	0
440	20240417	123100	30752389	1671	1671	1671	1671	0
441	20240417	123000	30752389	1671	1671	1671	1671	0
442	20240417	122900	30752389	1671	1671	1671	1671	0
443	20240417	122800	30752389	1671	1670	1671	1670	7
444	20240417	122700	30740698	1670	1670	1670	1670	0
445	20240417	122600	30740698	1670	1670	1670	1670	0
446	20240417	122500	30740698	1670	1670	1670	1670	0
447	20240417	122400	30740698	1670	1670	1670	1670	0
448	20240417	122300	30740698	1670	1670	1670	1670	0
449	20240417	122200	30740698	1670	1670	1670	1670	13
450	20240417	122100	30718988	1670	1670	1670	1670	0
451	20240417	122000	30718988	1670	1670	1670	1670	0
452	20240417	121900	30718988	1670	1670	1670	1670	0
453	20240417	121800	30718988	1670	1670	1670	1670	0
454	20240417	121700	30718988	1670	1670	1670	1670	0
455	20240417	121600	30718988	1670	1670	1670	1670	0
456	20240417	121500	30718988	1670	1670	1670	1670	0
457	20240417	121400	30718988	1670	1670	1670	1670	0
458	20240417	121300	30718988	1670	1670	1670	1670	0
459	20240417	121200	30718988	1670	1670	1670	1670	0
460	20240417	121100	30718988	1670	1670	1670	1670	0
461	20240417	121000	30718988	1670	1670	1670	1670	0
462	20240417	120900	30718988	1670	1663	1670	1663	2
463	20240417	120800	30715655	1659	1659	1659	1659	0
464	20240417	120700	30715655	1659	1659	1659	1659	0
465	20240417	120600	30715655	1659	1659	1659	1659	0
466	20240417	120500	30715655	1659	1659	1659	1659	0
467	20240417	120400	30715655	1659	1659	1659	1659	0
468	20240417	120300	30715655	1659	1659	1659	1659	0
469	20240417	120200	30715655	1659	1659	1659	1659	0
470	20240417	120100	30715655	1659	1659	1659	1659	0
471	20240417	120000	30715655	1659	1659	1659	1659	0
472	20240417	115900	30715655	1659	1659	1659	1659	0
473	20240417	115800	30715655	1659	1659	1659	1659	0
474	20240417	115700	30715655	1659	1659	1659	1659	0
475	20240417	115600	30715655	1659	1659	1659	1659	0
476	20240417	115500	30715655	1659	1659	1659	1659	0
477	20240417	115400	30715655	1659	1659	1659	1659	0
478	20240417	115300	30715655	1659	1659	1659	1659	0
479	20240417	115200	30715655	1659	1659	1659	1659	0
480	20240417	115100	30715655	1659	1659	1659	1659	0
481	20240417	115000	30715655	1659	1659	1659	1659	0
482	20240417	114900	30715655	1659	1663	1663	1659	40
483	20240417	114800	30649265	1670	1670	1670	1670	0
484	20240417	114700	30649265	1670	1670	1670	1670	30
485	20240417	114600	30599165	1665	1665	1665	1665	0
486	20240417	114500	30599165	1665	1665	1665	1665	0
487	20240417	114400	30599165	1665	1665	1665	1665	0
488	20240417	114300	30599165	1665	1665	1665	1665	100
489	20240417	114200	30432665	1670	1670	1670	1670	0
490	20240417	114100	30432665	1670	1670	1670	1670	0
491	20240417	114000	30432665	1670	1670	1670	1670	0
492	20240417	113900	30432665	1670	1670	1670	1670	12
493	20240417	113800	30412625	1671	1671	1671	1671	20
494	20240417	113700	30379205	1672	1672	1672	1672	0
495	20240417	113600	30379205	1672	1672	1672	1672	0
496	20240417	113500	30379205	1672	1672	1672	1672	0
497	20240417	113400	30379205	1672	1672	1672	1672	0
498	20240417	113300	30379205	1672	1672	1672	1672	0
499	20240417	113200	30379205	1672	1672	1672	1672	0
500	20240417	113100	30379205	1672	1672	1672	1672	0
501	20240417	113000	30379205	1672	1672	1672	1672	0
502	20240417	112900	30379205	1672	1672	1672	1672	0
503	20240417	112800	30379205	1672	1672	1672	1672	0
504	20240417	112700	30379205	1672	1672	1672	1672	0
505	20240417	112600	30379205	1672	1672	1672	1672	0
506	20240417	112500	30379205	1672	1672	1672	1672	0
507	20240417	112400	30379205	1672	1672	1672	1672	0
508	20240417	112300	30379205	1672	1672	1672	1672	1
509	20240417	112200	30377533	1665	1665	1665	1665	0
510	20240417	112100	30377533	1665	1665	1665	1665	0
511	20240417	112000	30377533	1665	1665	1665	1665	0
512	20240417	111900	30377533	1665	1665	1665	1665	0
513	20240417	111800	30377533	1665	1665	1665	1665	0
514	20240417	111700	30377533	1665	1665	1665	1665	0
515	20240417	111600	30377533	1665	1665	1665	1665	0
516	20240417	111500	30377533	1665	1665	1665	1665	0
517	20240417	111400	30377533	1665	1665	1665	1665	0
518	20240417	111300	30377533	1665	1665	1665	1665	0
519	20240417	111200	30377533	1665	1665	1665	1665	0
520	20240417	111100	30377533	1665	1665	1665	1665	655
521	20240417	111000	29286958	1666	1666	1666	1666	0
522	20240417	110900	29286958	1666	1666	1666	1666	0
523	20240417	110800	29286958	1666	1666	1666	1666	0
524	20240417	110700	29286958	1666	1666	1666	1666	0
525	20240417	110600	29286958	1666	1666	1666	1666	0
526	20240417	110500	29286958	1666	1666	1666	1666	0
527	20240417	110400	29286958	1666	1666	1666	1666	0
528	20240417	110300	29286958	1666	1666	1666	1666	0
529	20240417	110200	29286958	1666	1666	1666	1666	0
530	20240417	110100	29286958	1666	1666	1666	1666	0
531	20240417	110000	29286958	1666	1666	1666	1666	0
532	20240417	105900	29286958	1666	1666	1666	1666	0
533	20240417	105800	29286958	1666	1666	1666	1666	0
534	20240417	105700	29286958	1666	1666	1666	1666	0
535	20240417	105600	29286958	1666	1666	1666	1666	0
536	20240417	105500	29286958	1666	1666	1666	1666	0
537	20240417	105400	29286958	1666	1666	1666	1666	0
538	20240417	105300	29286958	1666	1666	1666	1666	0
539	20240417	105200	29286958	1666	1666	1666	1666	5
540	20240417	105100	29278628	1673	1673	1673	1673	0
541	20240417	105000	29278628	1673	1673	1673	1673	0
542	20240417	104900	29278628	1673	1673	1673	1673	0
543	20240417	104800	29278628	1673	1673	1673	1673	0
544	20240417	104700	29278628	1673	1673	1673	1673	0
545	20240417	104600	29278628	1673	1673	1673	1673	0
546	20240417	104500	29278628	1673	1673	1673	1673	0
547	20240417	104400	29278628	1673	1673	1673	1673	0
548	20240417	104300	29278628	1673	1673	1673	1673	0
549	20240417	104200	29278628	1673	1673	1673	1673	0
550	20240417	104100	29278628	1673	1673	1673	1673	0
551	20240417	104000	29278628	1673	1673	1673	1673	0
552	20240417	103900	29278628	1673	1673	1673	1673	0
553	20240417	103800	29278628	1673	1673	1673	1673	0
554	20240417	103700	29278628	1673	1673	1673	1673	0
555	20240417	103600	29278628	1673	1673	1673	1673	0
556	20240417	103500	29278628	1673	1673	1673	1673	0
557	20240417	103400	29278628	1673	1673	1673	1673	0
558	20240417	103300	29278628	1673	1673	1673	1673	0
559	20240417	103200	29278628	1673	1673	1673	1673	0
560	20240417	103100	29278628	1673	1673	1673	1673	0
561	20240417	103000	29278628	1673	1673	1673	1673	0
562	20240417	102900	29278628	1673	1673	1673	1673	0
563	20240417	102800	29278628	1673	1673	1673	1673	0
564	20240417	102700	29278628	1673	1673	1673	1673	0
565	20240417	102600	29278628	1673	1673	1673	1673	2
566	20240417	102500	29275282	1674	1674	1674	1673	701
567	20240417	102400	28101818	1674	1674	1674	1674	0
568	20240417	102300	28101818	1674	1674	1674	1674	0
569	20240417	102200	28101818	1674	1674	1674	1674	8
570	20240417	102100	28088426	1674	1674	1674	1674	0
571	20240417	102000	28088426	1674	1674	1674	1674	0
572	20240417	101900	28088426	1674	1674	1674	1674	0
573	20240417	101800	28088426	1674	1674	1674	1674	0
574	20240417	101700	28088426	1674	1674	1674	1674	0
575	20240417	101600	28088426	1674	1674	1674	1674	0
576	20240417	101500	28088426	1674	1674	1674	1674	0
577	20240417	101400	28088426	1674	1677	1677	1674	698
578	20240417	101300	26919674	1678	1678	1678	1678	0
579	20240417	101200	26919674	1678	1678	1678	1678	10
580	20240417	101100	26902894	1678	1678	1678	1678	0
581	20240417	101000	26902894	1678	1678	1678	1678	0
582	20240417	100900	26902894	1678	1678	1678	1678	0
583	20240417	100800	26902894	1678	1678	1678	1678	0
584	20240417	100700	26902894	1678	1678	1678	1678	0
585	20240417	100600	26902894	1678	1678	1678	1678	0
586	20240417	100500	26902894	1678	1678	1678	1678	0
587	20240417	100400	26902894	1678	1678	1678	1678	194
588	20240417	100300	26577362	1679	1678	1679	1678	164
589	20240417	100200	26302037	1678	1678	1678	1678	1
590	20240417	100100	26300359	1678	1678	1678	1678	1
591	20240417	100000	26298681	1651	1651	1651	1651	0
592	20240417	095900	26298681	1651	1662	1662	1651	167
593	20240417	095800	26022414	1664	1663	1664	1663	717
594	20240417	095700	24829974	1665	1665	1665	1665	10
595	20240417	095600	24813324	1667	1667	1667	1667	11
596	20240417	095500	24794987	1671	1671	1671	1671	0
597	20240417	095400	24794987	1671	1674	1674	1671	447
598	20240417	095300	24046785	1692	1692	1692	1692	0
599	20240417	095200	24046785	1692	1692	1692	1692	0
600	20240417	095100	24046785	1692	1692	1692	1692	0
601	20240417	095000	24046785	1692	1692	1692	1692	18
602	20240417	094900	24016329	1692	1692	1692	1692	1
603	20240417	094800	24014637	1683	1683	1683	1683	0
604	20240417	094700	24014637	1683	1687	1687	1683	1064
605	20240417	094600	22222963	1687	1687	1687	1687	470
606	20240417	094500	21430073	1696	1699	1699	1696	1903
607	20240417	094400	18202525	1700	1700	1700	1700	0
608	20240417	094300	18202525	1700	1700	1700	1700	0
609	20240417	094200	18202525	1700	1700	1700	1700	0
610	20240417	094100	18202525	1700	1700	1700	1700	0
611	20240417	094000	18202525	1700	1700	1700	1700	0
612	20240417	093900	18202525	1700	1700	1700	1700	0
613	20240417	093800	18202525	1700	1700	1700	1700	0
614	20240417	093700	18202525	1700	1700	1700	1700	0
615	20240417	093600	18202525	1700	1700	1700	1700	0
616	20240417	093500	18202525	1700	1700	1700	1700	0
617	20240417	093400	18202525	1700	1700	1700	1700	187
618	20240417	093300	17884625	1700	1700	1700	1700	60
619	20240417	093200	17782625	1700	1700	1700	1700	0
620	20240417	093100	17782625	1700	1699	1700	1699	1075
621	20240417	093000	15955194	1700	1700	1700	1700	1
622	20240417	092900	15953494	1697	1697	1697	1697	0
623	20240417	092800	15953494	1697	1697	1697	1697	0
624	20240417	092700	15953494	1697	1697	1697	1697	0
625	20240417	092600	15953494	1697	1697	1697	1697	1203
626	20240417	092500	13912003	1687	1687	1687	1687	0
627	20240417	092400	13912003	1687	1687	1687	1687	0
628	20240417	092300	13912003	1687	1687	1687	1687	0
629	20240417	092200	13912003	1687	1687	1687	1687	0
630	20240417	092100	13912003	1687	1685	1687	1685	4267
631	20240417	092000	6721750	1684	1684	1684	1684	0
632	20240417	091900	6721750	1684	1684	1684	1684	44
633	20240417	091800	6647654	1684	1684	1684	1684	0
634	20240417	091700	6647654	1684	1684	1684	1684	0
635	20240417	091600	6647654	1684	1684	1684	1684	500
636	20240417	091500	5805654	1685	1685	1685	1685	0
637	20240417	091400	5805654	1685	1685	1685	1685	0
638	20240417	091300	5805654	1685	1685	1685	1685	0
639	20240417	091200	5805654	1685	1682	1685	1682	93
640	20240417	091100	5649097	1683	1683	1683	1683	0
641	20240417	091000	5649097	1683	1683	1683	1683	0
642	20240417	090900	5649097	1683	1683	1683	1683	0
643	20240417	090800	5649097	1683	1683	1683	1683	0
644	20240417	090700	5649097	1683	1649	1683	1648	1713
645	20240417	090600	2824222	1685	1664	1685	1648	221
646	20240417	090500	2456920	1665	1665	1665	1664	507
647	20240417	090400	1612772	1710	1697	1710	1697	15
648	20240417	090300	1587304	1665	1665	1665	1665	0
649	20240417	090200	1587304	1665	1665	1665	1665	60
650	20240417	090100	1487404	1662	1662	1662	1662	585
651	20240417	090000	515134	1661	1662	1662	1660	310