KissMeData/340440/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204700	40932674	1690	1690	1690	1690	1384
3	20240417	204600	40932674	1690	1690	1690	1690	0
4	20240417	204500	40932674	1690	1690	1690	1690	0
5	20240417	204400	40932674	1690	1690	1690	1690	0
6	20240417	204300	40932674	1690	1690	1690	1690	0
7	20240417	204200	40932674	1690	1690	1690	1690	0
8	20240417	204100	40932674	1690	1690	1690	1690	0
9	20240417	204000	40932674	1690	1690	1690	1690	0
10	20240417	203900	40932674	1690	1690	1690	1690	0
11	20240417	203800	40932674	1690	1690	1690	1690	0
12	20240417	203700	40932674	1690	1690	1690	1690	0
13	20240417	203600	40932674	1690	1690	1690	1690	0
14	20240417	203500	40932674	1690	1690	1690	1690	0
15	20240417	203400	40932674	1690	1690	1690	1690	0
16	20240417	203300	40932674	1690	1690	1690	1690	0
17	20240417	203200	40932674	1690	1690	1690	1690	0
18	20240417	203100	40932674	1690	1690	1690	1690	0
19	20240417	203000	40932674	1690	1690	1690	1690	0
20	20240417	202900	40932674	1690	1690	1690	1690	0
21	20240417	202800	40932674	1690	1690	1690	1690	0
22	20240417	202700	40932674	1690	1690	1690	1690	0
23	20240417	202600	40932674	1690	1690	1690	1690	0
24	20240417	202500	40932674	1690	1690	1690	1690	0
25	20240417	202400	40932674	1690	1690	1690	1690	0
26	20240417	202300	40932674	1690	1690	1690	1690	0
27	20240417	202200	40932674	1690	1690	1690	1690	0
28	20240417	202100	40932674	1690	1690	1690	1690	0
29	20240417	202000	40932674	1690	1690	1690	1690	0
30	20240417	201900	40932674	1690	1690	1690	1690	0
31	20240417	201800	40932674	1690	1690	1690	1690	0
32	20240417	201700	40932674	1690	1690	1690	1690	1384
33	20240417	201600	40932674	1690	1690	1690	1690	0
34	20240417	201500	40932674	1690	1690	1690	1690	0
35	20240417	201400	40932674	1690	1690	1690	1690	0
36	20240417	201300	40932674	1690	1690	1690	1690	0
37	20240417	201200	40932674	1690	1690	1690	1690	0
38	20240417	201100	40932674	1690	1690	1690	1690	0
39	20240417	201000	40932674	1690	1690	1690	1690	0
40	20240417	200900	40932674	1690	1690	1690	1690	0
41	20240417	200800	40932674	1690	1690	1690	1690	0
42	20240417	200700	40932674	1690	1690	1690	1690	0
43	20240417	200600	40932674	1690	1690	1690	1690	0
44	20240417	200500	40932674	1690	1690	1690	1690	0
45	20240417	200400	40932674	1690	1690	1690	1690	0
46	20240417	200300	40932674	1690	1690	1690	1690	0
47	20240417	200200	40932674	1690	1690	1690	1690	0
48	20240417	200100	40932674	1690	1690	1690	1690	0
49	20240417	200000	40932674	1690	1690	1690	1690	0
50	20240417	195900	40932674	1690	1690	1690	1690	0
51	20240417	195800	40932674	1690	1690	1690	1690	0
52	20240417	195700	40932674	1690	1690	1690	1690	0
53	20240417	195600	40932674	1690	1690	1690	1690	0
54	20240417	195500	40932674	1690	1690	1690	1690	0
55	20240417	195400	40932674	1690	1690	1690	1690	0
56	20240417	195300	40932674	1690	1690	1690	1690	0
57	20240417	195200	40932674	1690	1690	1690	1690	0
58	20240417	195100	40932674	1690	1690	1690	1690	0
59	20240417	195000	40932674	1690	1690	1690	1690	0
60	20240417	194900	40932674	1690	1690	1690	1690	0
61	20240417	194800	40932674	1690	1690	1690	1690	0
62	20240417	194700	40932674	1690	1690	1690	1690	1384
63	20240417	194600	40932674	1690	1690	1690	1690	0
64	20240417	194500	40932674	1690	1690	1690	1690	0
65	20240417	194400	40932674	1690	1690	1690	1690	0
66	20240417	194300	40932674	1690	1690	1690	1690	0
67	20240417	194200	40932674	1690	1690	1690	1690	0
68	20240417	194100	40932674	1690	1690	1690	1690	0
69	20240417	194000	40932674	1690	1690	1690	1690	0
70	20240417	193900	40932674	1690	1690	1690	1690	0
71	20240417	193800	40932674	1690	1690	1690	1690	0
72	20240417	193700	40932674	1690	1690	1690	1690	0
73	20240417	193600	40932674	1690	1690	1690	1690	0
74	20240417	193500	40932674	1690	1690	1690	1690	0
75	20240417	193400	40932674	1690	1690	1690	1690	0
76	20240417	193300	40932674	1690	1690	1690	1690	0
77	20240417	193200	40932674	1690	1690	1690	1690	0
78	20240417	193100	40932674	1690	1690	1690	1690	0
79	20240417	193000	40932674	1690	1690	1690	1690	0
80	20240417	192900	40932674	1690	1690	1690	1690	0
81	20240417	192800	40932674	1690	1690	1690	1690	0
82	20240417	192700	40932674	1690	1690	1690	1690	0
83	20240417	192600	40932674	1690	1690	1690	1690	0
84	20240417	192500	40932674	1690	1690	1690	1690	0
85	20240417	192400	40932674	1690	1690	1690	1690	0
86	20240417	192300	40932674	1690	1690	1690	1690	0
87	20240417	192200	40932674	1690	1690	1690	1690	0
88	20240417	192100	40932674	1690	1690	1690	1690	0
89	20240417	192000	40932674	1690	1690	1690	1690	0
90	20240417	191900	40932674	1690	1690	1690	1690	0
91	20240417	191800	40932674	1690	1690	1690	1690	0
92	20240417	191700	40932674	1690	1690	1690	1690	1384
93	20240417	191600	40932674	1690	1690	1690	1690	0
94	20240417	191500	40932674	1690	1690	1690	1690	0
95	20240417	191400	40932674	1690	1690	1690	1690	0
96	20240417	191300	40932674	1690	1690	1690	1690	0
97	20240417	191200	40932674	1690	1690	1690	1690	0
98	20240417	191100	40932674	1690	1690	1690	1690	0
99	20240417	191000	40932674	1690	1690	1690	1690	0
100	20240417	190900	40932674	1690	1690	1690	1690	0
101	20240417	190800	40932674	1690	1690	1690	1690	0
102	20240417	190700	40932674	1690	1690	1690	1690	0
103	20240417	190600	40932674	1690	1690	1690	1690	0
104	20240417	190500	40932674	1690	1690	1690	1690	0
105	20240417	190400	40932674	1690	1690	1690	1690	0
106	20240417	190300	40932674	1690	1690	1690	1690	0
107	20240417	190200	40932674	1690	1690	1690	1690	0
108	20240417	190100	40932674	1690	1690	1690	1690	0
109	20240417	190000	40932674	1690	1690	1690	1690	0
110	20240417	185900	40932674	1690	1690	1690	1690	0
111	20240417	185800	40932674	1690	1690	1690	1690	0
112	20240417	185700	40932674	1690	1690	1690	1690	0
113	20240417	185600	40932674	1690	1690	1690	1690	0
114	20240417	185500	40932674	1690	1690	1690	1690	0
115	20240417	185400	40932674	1690	1690	1690	1690	0
116	20240417	185300	40932674	1690	1690	1690	1690	0
117	20240417	185200	40932674	1690	1690	1690	1690	0
118	20240417	185100	40932674	1690	1690	1690	1690	0
119	20240417	185000	40932674	1690	1690	1690	1690	0
120	20240417	184900	40932674	1690	1690	1690	1690	0
121	20240417	184800	40932674	1690	1690	1690	1690	0
122	20240417	184700	40932674	1690	1690	1690	1690	1384
123	20240417	184600	40932674	1690	1690	1690	1690	0
124	20240417	184500	40932674	1690	1690	1690	1690	0
125	20240417	184400	40932674	1690	1690	1690	1690	0
126	20240417	184300	40932674	1690	1690	1690	1690	0
127	20240417	184200	40932674	1690	1690	1690	1690	0
128	20240417	184100	40932674	1690	1690	1690	1690	0
129	20240417	184000	40932674	1690	1690	1690	1690	0
130	20240417	183900	40932674	1690	1690	1690	1690	0
131	20240417	183800	40932674	1690	1690	1690	1690	0
132	20240417	183700	40932674	1690	1690	1690	1690	0
133	20240417	183600	40932674	1690	1690	1690	1690	0
134	20240417	183500	40932674	1690	1690	1690	1690	0
135	20240417	183400	40932674	1690	1690	1690	1690	0
136	20240417	183300	40932674	1690	1690	1690	1690	0
137	20240417	183200	40932674	1690	1690	1690	1690	0
138	20240417	183100	40932674	1690	1690	1690	1690	0
139	20240417	183000	40932674	1690	1690	1690	1690	0
140	20240417	182900	40932674	1690	1690	1690	1690	0
141	20240417	182800	40932674	1690	1690	1690	1690	0
142	20240417	182700	40932674	1690	1690	1690	1690	0
143	20240417	182600	40932674	1690	1690	1690	1690	0
144	20240417	182500	40932674	1690	1690	1690	1690	0
145	20240417	182400	40932674	1690	1690	1690	1690	0
146	20240417	182300	40932674	1690	1690	1690	1690	0
147	20240417	182200	40932674	1690	1690	1690	1690	0
148	20240417	182100	40932674	1690	1690	1690	1690	0
149	20240417	182000	40932674	1690	1690	1690	1690	0
150	20240417	181900	40932674	1690	1690	1690	1690	0
151	20240417	181800	40932674	1690	1690	1690	1690	0
152	20240417	181700	40932674	1690	1690	1690	1690	1384
153	20240417	181600	40932674	1690	1690	1690	1690	0
154	20240417	181500	40932674	1690	1690	1690	1690	0
155	20240417	181400	40932674	1690	1690	1690	1690	0
156	20240417	181300	40932674	1690	1690	1690	1690	0
157	20240417	181200	40932674	1690	1690	1690	1690	0
158	20240417	181100	40932674	1690	1690	1690	1690	0
159	20240417	181000	40932674	1690	1690	1690	1690	0
160	20240417	180900	40932674	1690	1690	1690	1690	0
161	20240417	180800	40932674	1690	1690	1690	1690	0
162	20240417	180700	40932674	1690	1690	1690	1690	0
163	20240417	180600	40932674	1690	1690	1690	1690	0
164	20240417	180500	40932674	1690	1690	1690	1690	0
165	20240417	180400	40932674	1690	1690	1690	1690	0
166	20240417	180300	40932674	1690	1690	1690	1690	0
167	20240417	180200	40932674	1690	1690	1690	1690	0
168	20240417	180100	40932674	1690	1690	1690	1690	0
169	20240417	180000	40932674	1690	1690	1690	1690	0
170	20240417	175900	40932674	1690	1690	1690	1690	0
171	20240417	175800	40932674	1690	1690	1690	1690	0
172	20240417	175700	40932674	1690	1690	1690	1690	0
173	20240417	175600	40932674	1690	1690	1690	1690	0
174	20240417	175500	40932674	1690	1690	1690	1690	0
175	20240417	175400	40932674	1690	1690	1690	1690	0
176	20240417	175300	40932674	1690	1690	1690	1690	0
177	20240417	175200	40932674	1690	1690	1690	1690	0
178	20240417	175100	40932674	1690	1690	1690	1690	0
179	20240417	175000	40932674	1690	1690	1690	1690	0
180	20240417	174900	40932674	1690	1690	1690	1690	0
181	20240417	174800	40932674	1690	1690	1690	1690	0
182	20240417	174700	40932674	1690	1690	1690	1690	1384
183	20240417	174600	40932674	1690	1690	1690	1690	0
184	20240417	174500	40932674	1690	1690	1690	1690	0
185	20240417	174400	40932674	1690	1690	1690	1690	0
186	20240417	174300	40932674	1690	1690	1690	1690	0
187	20240417	174200	40932674	1690	1690	1690	1690	0
188	20240417	174100	40932674	1690	1690	1690	1690	0
189	20240417	174000	40932674	1690	1690	1690	1690	0
190	20240417	173900	40932674	1690	1690	1690	1690	0
191	20240417	173800	40932674	1690	1690	1690	1690	0
192	20240417	173700	40932674	1690	1690	1690	1690	0
193	20240417	173600	40932674	1690	1690	1690	1690	0
194	20240417	173500	40932674	1690	1690	1690	1690	0
195	20240417	173400	40932674	1690	1690	1690	1690	0
196	20240417	173300	40932674	1690	1690	1690	1690	0
197	20240417	173200	40932674	1690	1690	1690	1690	0
198	20240417	173100	40932674	1690	1690	1690	1690	0
199	20240417	173000	40932674	1690	1690	1690	1690	0
200	20240417	172900	40932674	1690	1690	1690	1690	0
201	20240417	172800	40932674	1690	1690	1690	1690	0
202	20240417	172700	40932674	1690	1690	1690	1690	0
203	20240417	172600	40932674	1690	1690	1690	1690	0
204	20240417	172500	40932674	1690	1690	1690	1690	0
205	20240417	172400	40932674	1690	1690	1690	1690	0
206	20240417	172300	40932674	1690	1690	1690	1690	0
207	20240417	172200	40932674	1690	1690	1690	1690	0
208	20240417	172100	40932674	1690	1690	1690	1690	0
209	20240417	172000	40932674	1690	1690	1690	1690	0
210	20240417	171900	40932674	1690	1690	1690	1690	0
211	20240417	171800	40932674	1690	1690	1690	1690	0
212	20240417	171700	40932674	1690	1690	1690	1690	1384
213	20240417	171600	40932674	1690	1690	1690	1690	0
214	20240417	171500	40932674	1690	1690	1690	1690	0
215	20240417	171400	40932674	1690	1690	1690	1690	0
216	20240417	171300	40932674	1690	1690	1690	1690	0
217	20240417	171200	40932674	1690	1690	1690	1690	0
218	20240417	171100	40932674	1690	1690	1690	1690	0
219	20240417	171000	40932674	1690	1690	1690	1690	0
220	20240417	170900	40932674	1690	1690	1690	1690	0
221	20240417	170800	40932674	1690	1690	1690	1690	0
222	20240417	170700	40932674	1690	1690	1690	1690	0
223	20240417	170600	40932674	1690	1690	1690	1690	0
224	20240417	170500	40932674	1690	1690	1690	1690	0
225	20240417	170400	40932674	1690	1690	1690	1690	0
226	20240417	170300	40932674	1690	1690	1690	1690	0
227	20240417	170200	40932674	1690	1690	1690	1690	0
228	20240417	170100	40932674	1690	1690	1690	1690	0
229	20240417	170000	40932674	1690	1690	1690	1690	0
230	20240417	165900	40932674	1690	1690	1690	1690	0
231	20240417	165800	40932674	1690	1690	1690	1690	0
232	20240417	165700	40932674	1690	1690	1690	1690	0
233	20240417	165600	40932674	1690	1690	1690	1690	0
234	20240417	165500	40932674	1690	1690	1690	1690	0
235	20240417	165400	40932674	1690	1690	1690	1690	0
236	20240417	165300	40932674	1690	1690	1690	1690	0
237	20240417	165200	40932674	1690	1690	1690	1690	0
238	20240417	165100	40932674	1690	1690	1690	1690	0
239	20240417	165000	40932674	1690	1690	1690	1690	0
240	20240417	164900	40932674	1690	1690	1690	1690	0
241	20240417	164800	40932674	1690	1690	1690	1690	0
242	20240417	164700	40932674	1690	1690	1690	1690	1384
243	20240417	164600	40932674	1690	1690	1690	1690	0
244	20240417	164500	40932674	1690	1690	1690	1690	0
245	20240417	164400	40932674	1690	1690	1690	1690	0
246	20240417	164300	40932674	1690	1690	1690	1690	0
247	20240417	164200	40932674	1690	1690	1690	1690	0
248	20240417	164100	40932674	1690	1690	1690	1690	0
249	20240417	164000	40932674	1690	1690	1690	1690	0
250	20240417	163900	40932674	1690	1690	1690	1690	0
251	20240417	163800	40932674	1690	1690	1690	1690	0
252	20240417	163700	40932674	1690	1690	1690	1690	0
253	20240417	163600	40932674	1690	1690	1690	1690	0
254	20240417	163500	40932674	1690	1690	1690	1690	0
255	20240417	163400	40932674	1690	1690	1690	1690	0
256	20240417	163300	40932674	1690	1690	1690	1690	0
257	20240417	163200	40932674	1690	1690	1690	1690	0
258	20240417	163100	40932674	1690	1690	1690	1690	0
259	20240417	163000	40932674	1690	1690	1690	1690	0
260	20240417	162900	40932674	1690	1690	1690	1690	0
261	20240417	162800	40932674	1690	1690	1690	1690	0
262	20240417	162700	40932674	1690	1690	1690	1690	0
263	20240417	162600	40932674	1690	1690	1690	1690	0
264	20240417	162500	40932674	1690	1690	1690	1690	0
265	20240417	162400	40932674	1690	1690	1690	1690	0
266	20240417	162300	40932674	1690	1690	1690	1690	0
267	20240417	162200	40932674	1690	1690	1690	1690	0
268	20240417	162100	40932674	1690	1690	1690	1690	0
269	20240417	162000	40932674	1690	1690	1690	1690	0
270	20240417	161900	40932674	1690	1690	1690	1690	0
271	20240417	161800	40932674	1690	1690	1690	1690	0
272	20240417	161700	40932674	1690	1690	1690	1690	1384
273	20240417	161600	40932674	1690	1690	1690	1690	0
274	20240417	161500	40932674	1690	1690	1690	1690	0
275	20240417	161400	40932674	1690	1690	1690	1690	0
276	20240417	161300	40932674	1690	1690	1690	1690	0
277	20240417	161200	40932674	1690	1690	1690	1690	0
278	20240417	161100	40932674	1690	1690	1690	1690	0
279	20240417	161000	40932674	1690	1690	1690	1690	0
280	20240417	160900	40932674	1690	1690	1690	1690	0
281	20240417	160800	40932674	1690	1690	1690	1690	0
282	20240417	160700	40932674	1690	1690	1690	1690	0
283	20240417	160600	40932674	1690	1690	1690	1690	0
284	20240417	160500	40932674	1690	1690	1690	1690	0
285	20240417	160400	40932674	1690	1690	1690	1690	0
286	20240417	160300	40932674	1690	1690	1690	1690	0
287	20240417	160200	40932674	1690	1690	1690	1690	0
288	20240417	160100	40932674	1690	1690	1690	1690	0
289	20240417	160000	40932674	1690	1690	1690	1690	0
290	20240417	155900	40932674	1690	1690	1690	1690	0
291	20240417	155800	40932674	1690	1690	1690	1690	0
292	20240417	155700	40932674	1690	1690	1690	1690	0
293	20240417	155600	40932674	1690	1690	1690	1690	0
294	20240417	155500	40932674	1690	1690	1690	1690	0
295	20240417	155400	40932674	1690	1690	1690	1690	0
296	20240417	155300	40932674	1690	1690	1690	1690	0
297	20240417	155200	40932674	1690	1690	1690	1690	0
298	20240417	155100	40932674	1690	1690	1690	1690	0
299	20240417	155000	40932674	1690	1690	1690	1690	0
300	20240417	154900	40932674	1690	1690	1690	1690	0
301	20240417	154800	40932674	1690	1690	1690	1690	0
302	20240417	154700	40932674	1690	1690	1690	1690	1384
303	20240417	154600	40932674	1690	1690	1690	1690	0
304	20240417	154500	40932674	1690	1690	1690	1690	0
305	20240417	154400	40932674	1690	1690	1690	1690	0
306	20240417	154300	40932674	1690	1690	1690	1690	0
307	20240417	154200	40932674	1690	1690	1690	1690	0
308	20240417	154100	40932674	1690	1690	1690	1690	0
309	20240417	154000	40932674	1690	1690	1690	1690	0
310	20240417	153900	40932674	1690	1690	1690	1690	0
311	20240417	153800	40932674	1690	1690	1690	1690	0
312	20240417	153700	40932674	1690	1690	1690	1690	0
313	20240417	153600	40932674	1690	1690	1690	1690	0
314	20240417	153500	40932674	1690	1690	1690	1690	0
315	20240417	153400	40932674	1690	1690	1690	1690	0
316	20240417	153300	40932674	1690	1690	1690	1690	0
317	20240417	153200	40932674	1690	1690	1690	1690	0
318	20240417	153100	40932674	1690	1690	1690	1690	0
319	20240417	153000	40932674	1690	1690	1690	1690	1384
320	20240417	152900	38593714	1681	1681	1681	1681	0
321	20240417	152800	38593714	1681	1681	1681	1681	0
322	20240417	152700	38593714	1681	1681	1681	1681	0
323	20240417	152600	38593714	1681	1681	1681	1681	0
324	20240417	152500	38593714	1681	1681	1681	1681	0
325	20240417	152400	38593714	1681	1681	1681	1681	0
326	20240417	152300	38593714	1681	1681	1681	1681	0
327	20240417	152200	38593714	1681	1681	1681	1681	0
328	20240417	152100	38593714	1681	1681	1681	1681	0
329	20240417	152000	38593714	1681	1681	1681	1681	0
330	20240417	151900	38593714	1681	1687	1687	1681	617
331	20240417	151800	37555835	1687	1682	1687	1682	322
332	20240417	151700	37014221	1686	1686	1686	1686	0
333	20240417	151600	37014221	1686	1681	1686	1681	795
334	20240417	151500	35675089	1685	1684	1685	1684	100
335	20240417	151400	35506662	1684	1683	1684	1683	300
336	20240417	151300	35001536	1684	1683	1684	1683	187
337	20240417	151200	34686814	1683	1683	1683	1683	202
338	20240417	151100	34346848	1682	1682	1682	1682	306
339	20240417	151000	33832156	1681	1681	1681	1681	2
340	20240417	150900	33828794	1682	1682	1682	1682	61
341	20240417	150800	33726192	1682	1682	1682	1682	1
342	20240417	150700	33724510	1682	1682	1682	1682	2
343	20240417	150600	33721146	1682	1682	1682	1682	4
344	20240417	150500	33714418	1682	1682	1682	1682	0
345	20240417	150400	33714418	1682	1682	1682	1682	0
346	20240417	150300	33714418	1682	1682	1682	1682	70
347	20240417	150200	33596678	1681	1681	1681	1681	20
348	20240417	150100	33563058	1682	1682	1682	1682	0
349	20240417	150000	33563058	1682	1682	1682	1682	55
350	20240417	145900	33470548	1682	1682	1682	1682	0
351	20240417	145800	33470548	1682	1682	1682	1682	0
352	20240417	145700	33470548	1682	1682	1682	1682	0
353	20240417	145600	33470548	1682	1682	1682	1682	123
354	20240417	145500	33263662	1681	1681	1681	1681	0
355	20240417	145400	33263662	1681	1681	1681	1681	0
356	20240417	145300	33263662	1681	1681	1681	1681	0
357	20240417	145200	33263662	1681	1681	1681	1681	0
358	20240417	145100	33263662	1681	1681	1681	1681	0
359	20240417	145000	33263662	1681	1681	1681	1681	0
360	20240417	144900	33263662	1681	1681	1681	1681	0
361	20240417	144800	33263662	1681	1681	1681	1681	0
362	20240417	144700	33263662	1681	1681	1681	1681	0
363	20240417	144600	33263662	1681	1681	1681	1681	115
364	20240417	144500	33070347	1681	1681	1681	1681	0
365	20240417	144400	33070347	1681	1681	1681	1681	0
366	20240417	144300	33070347	1681	1681	1681	1681	0
367	20240417	144200	33070347	1681	1681	1681	1681	363
368	20240417	144100	32460144	1681	1681	1681	1681	6
369	20240417	144000	32450058	1681	1681	1681	1681	0
370	20240417	143900	32450058	1681	1681	1681	1681	0
371	20240417	143800	32450058	1681	1681	1681	1681	0
372	20240417	143700	32450058	1681	1681	1681	1681	0
373	20240417	143600	32450058	1681	1681	1681	1681	0
374	20240417	143500	32450058	1681	1681	1681	1681	0
375	20240417	143400	32450058	1681	1681	1681	1681	0
376	20240417	143300	32450058	1681	1681	1681	1681	0
377	20240417	143200	32450058	1681	1681	1681	1681	0
378	20240417	143100	32450058	1681	1681	1681	1681	0
379	20240417	143000	32450058	1681	1681	1681	1681	44
380	20240417	142900	32376094	1681	1681	1681	1681	0
381	20240417	142800	32376094	1681	1680	1681	1680	72
382	20240417	142700	32255090	1680	1680	1680	1680	0
383	20240417	142600	32255090	1680	1680	1680	1680	0
384	20240417	142500	32255090	1680	1680	1680	1680	0
385	20240417	142400	32255090	1680	1680	1680	1680	0
386	20240417	142300	32255090	1680	1680	1680	1680	0
387	20240417	142200	32255090	1680	1680	1680	1680	0
388	20240417	142100	32255090	1680	1680	1680	1680	0
389	20240417	142000	32255090	1680	1680	1680	1680	0
390	20240417	141900	32255090	1680	1680	1680	1680	0
391	20240417	141800	32255090	1680	1680	1680	1680	0
392	20240417	141700	32255090	1680	1680	1680	1680	0
393	20240417	141600	32255090	1680	1680	1680	1680	0
394	20240417	141500	32255090	1680	1680	1680	1680	479
395	20240417	141400	31450370	1680	1680	1680	1680	0
396	20240417	141300	31450370	1680	1680	1680	1680	0
397	20240417	141200	31450370	1680	1680	1680	1680	0
398	20240417	141100	31450370	1680	1680	1680	1680	0
399	20240417	141000	31450370	1680	1680	1680	1680	0
400	20240417	140900	31450370	1680	1680	1680	1680	0
401	20240417	140800	31450370	1680	1681	1681	1680	158
402	20240417	140700	31184872	1681	1681	1681	1681	0
403	20240417	140600	31184872	1681	1681	1681	1681	1
404	20240417	140500	31183191	1681	1681	1681	1681	0
405	20240417	140400	31183191	1681	1681	1681	1681	0
406	20240417	140300	31183191	1681	1681	1681	1681	0
407	20240417	140200	31183191	1681	1681	1681	1681	0
408	20240417	140100	31183191	1681	1681	1681	1681	0
409	20240417	140000	31183191	1681	1681	1681	1681	0
410	20240417	135900	31183191	1681	1681	1681	1681	0
411	20240417	135800	31183191	1681	1681	1681	1681	1
412	20240417	135700	31181510	1680	1680	1680	1680	0
413	20240417	135600	31181510	1680	1680	1680	1680	0
414	20240417	135500	31181510	1680	1680	1680	1680	0
415	20240417	135400	31181510	1680	1680	1680	1680	0
416	20240417	135300	31181510	1680	1680	1680	1680	0
417	20240417	135200	31181510	1680	1680	1680	1680	0
418	20240417	135100	31181510	1680	1680	1680	1680	0
419	20240417	135000	31181510	1680	1680	1680	1680	4
420	20240417	134900	31174790	1680	1680	1680	1680	0
421	20240417	134800	31174790	1680	1680	1680	1680	0
422	20240417	134700	31174790	1680	1680	1680	1680	0
423	20240417	134600	31174790	1680	1680	1680	1680	0
424	20240417	134500	31174790	1680	1680	1680	1680	0
425	20240417	134400	31174790	1680	1680	1680	1680	0
426	20240417	134300	31174790	1680	1671	1680	1671	1586
427	20240417	134200	28511159	1671	1678	1678	1671	389
428	20240417	134100	27860899	1678	1678	1678	1678	0
429	20240417	134000	27860899	1678	1678	1678	1678	0
430	20240417	133900	27860899	1678	1678	1678	1678	0
431	20240417	133800	27860899	1678	1678	1678	1678	0
432	20240417	133700	27860899	1678	1678	1678	1678	23
433	20240417	133600	27822305	1672	1672	1672	1672	0
434	20240417	133500	27822305	1672	1672	1672	1672	45
435	20240417	133400	27747065	1672	1672	1672	1672	0
436	20240417	133300	27747065	1672	1672	1672	1672	0
437	20240417	133200	27747065	1672	1672	1672	1672	0
438	20240417	133100	27747065	1672	1672	1672	1672	0
439	20240417	133000	27747065	1672	1672	1672	1672	0
440	20240417	132900	27747065	1672	1672	1672	1672	0
441	20240417	132800	27747065	1672	1672	1672	1672	6
442	20240417	132700	27737033	1679	1679	1679	1679	0
443	20240417	132600	27737033	1679	1679	1679	1679	0
444	20240417	132500	27737033	1679	1679	1679	1679	0
445	20240417	132400	27737033	1679	1679	1679	1679	0
446	20240417	132300	27737033	1679	1679	1679	1679	0
447	20240417	132200	27737033	1679	1679	1679	1679	0
448	20240417	132100	27737033	1679	1679	1679	1679	0
449	20240417	132000	27737033	1679	1679	1679	1679	0
450	20240417	131900	27737033	1679	1679	1679	1679	0
451	20240417	131800	27737033	1679	1678	1679	1678	600
452	20240417	131700	26729675	1679	1679	1679	1679	0
453	20240417	131600	26729675	1679	1679	1679	1679	0
454	20240417	131500	26729675	1679	1679	1679	1679	0
455	20240417	131400	26729675	1679	1679	1679	1679	0
456	20240417	131300	26729675	1679	1679	1679	1679	0
457	20240417	131200	26729675	1679	1679	1679	1679	0
458	20240417	131100	26729675	1679	1679	1679	1679	0
459	20240417	131000	26729675	1679	1679	1679	1679	0
460	20240417	130900	26729675	1679	1679	1679	1679	0
461	20240417	130800	26729675	1679	1679	1679	1679	0
462	20240417	130700	26729675	1679	1679	1679	1679	0
463	20240417	130600	26729675	1679	1679	1679	1679	0
464	20240417	130500	26729675	1679	1679	1679	1679	0
465	20240417	130400	26729675	1679	1679	1679	1679	0
466	20240417	130300	26729675	1679	1679	1679	1679	0
467	20240417	130200	26729675	1679	1679	1679	1679	0
468	20240417	130100	26729675	1679	1679	1679	1679	1
469	20240417	130000	26727996	1671	1671	1671	1671	0
470	20240417	125900	26727996	1671	1671	1671	1671	0
471	20240417	125800	26727996	1671	1671	1671	1671	0
472	20240417	125700	26727996	1671	1671	1671	1671	0
473	20240417	125600	26727996	1671	1671	1671	1671	0
474	20240417	125500	26727996	1671	1671	1671	1671	0
475	20240417	125400	26727996	1671	1671	1671	1671	0
476	20240417	125300	26727996	1671	1671	1671	1671	6
477	20240417	125200	26717970	1670	1670	1670	1670	0
478	20240417	125100	26717970	1670	1670	1670	1670	0
479	20240417	125000	26717970	1670	1670	1670	1670	0
480	20240417	124900	26717970	1670	1670	1670	1670	0
481	20240417	124800	26717970	1670	1670	1670	1670	0
482	20240417	124700	26717970	1670	1670	1670	1670	0
483	20240417	124600	26717970	1670	1670	1670	1670	0
484	20240417	124500	26717970	1670	1670	1670	1670	0
485	20240417	124400	26717970	1670	1670	1670	1670	54
486	20240417	124300	26627790	1679	1679	1679	1679	0
487	20240417	124200	26627790	1679	1679	1679	1679	0
488	20240417	124100	26627790	1679	1679	1679	1679	0
489	20240417	124000	26627790	1679	1679	1679	1679	0
490	20240417	123900	26627790	1679	1679	1679	1679	0
491	20240417	123800	26627790	1679	1679	1679	1679	0
492	20240417	123700	26627790	1679	1679	1679	1679	300
493	20240417	123600	26124090	1679	1679	1679	1679	0
494	20240417	123500	26124090	1679	1679	1679	1679	0
495	20240417	123400	26124090	1679	1679	1679	1679	0
496	20240417	123300	26124090	1679	1679	1679	1679	200
497	20240417	123200	25788290	1679	1679	1679	1679	0
498	20240417	123100	25788290	1679	1679	1679	1679	14
499	20240417	123000	25764784	1679	1679	1679	1679	0
500	20240417	122900	25764784	1679	1679	1679	1679	0
501	20240417	122800	25764784	1679	1679	1679	1679	0
502	20240417	122700	25764784	1679	1679	1679	1679	0
503	20240417	122600	25764784	1679	1679	1679	1679	0
504	20240417	122500	25764784	1679	1679	1679	1679	0
505	20240417	122400	25764784	1679	1679	1679	1679	0
506	20240417	122300	25764784	1679	1679	1679	1679	0
507	20240417	122200	25764784	1679	1679	1679	1679	0
508	20240417	122100	25764784	1679	1679	1679	1679	0
509	20240417	122000	25764784	1679	1679	1679	1679	0
510	20240417	121900	25764784	1679	1679	1679	1679	0
511	20240417	121800	25764784	1679	1679	1679	1679	0
512	20240417	121700	25764784	1679	1679	1679	1679	0
513	20240417	121600	25764784	1679	1679	1679	1679	0
514	20240417	121500	25764784	1679	1679	1679	1679	0
515	20240417	121400	25764784	1679	1679	1679	1679	0
516	20240417	121300	25764784	1679	1679	1679	1679	0
517	20240417	121200	25764784	1679	1679	1679	1679	0
518	20240417	121100	25764784	1679	1679	1679	1679	0
519	20240417	121000	25764784	1679	1679	1679	1679	0
520	20240417	120900	25764784	1679	1679	1679	1679	3
521	20240417	120800	25759747	1679	1679	1679	1679	0
522	20240417	120700	25759747	1679	1679	1679	1679	0
523	20240417	120600	25759747	1679	1679	1679	1679	500
524	20240417	120500	24920247	1670	1670	1670	1670	1
525	20240417	120400	24918577	1679	1679	1679	1679	0
526	20240417	120300	24918577	1679	1679	1679	1679	0
527	20240417	120200	24918577	1679	1679	1679	1679	0
528	20240417	120100	24918577	1679	1679	1679	1679	0
529	20240417	120000	24918577	1679	1679	1679	1679	0
530	20240417	115900	24918577	1679	1679	1679	1679	0
531	20240417	115800	24918577	1679	1679	1679	1679	0
532	20240417	115700	24918577	1679	1679	1679	1679	0
533	20240417	115600	24918577	1679	1679	1679	1679	45
534	20240417	115500	24843022	1679	1679	1679	1679	1
535	20240417	115400	24841343	1670	1670	1670	1670	0
536	20240417	115300	24841343	1670	1670	1670	1670	0
537	20240417	115200	24841343	1670	1670	1670	1670	1000
538	20240417	115100	23171343	1669	1669	1669	1669	0
539	20240417	115000	23171343	1669	1670	1670	1669	300
540	20240417	114900	22670639	1669	1669	1669	1669	0
541	20240417	114800	22670639	1669	1669	1669	1669	0
542	20240417	114700	22670639	1669	1669	1669	1669	0
543	20240417	114600	22670639	1669	1669	1669	1669	0
544	20240417	114500	22670639	1669	1669	1669	1669	0
545	20240417	114400	22670639	1669	1669	1669	1669	0
546	20240417	114300	22670639	1669	1669	1669	1669	0
547	20240417	114200	22670639	1669	1669	1669	1669	0
548	20240417	114100	22670639	1669	1669	1669	1669	0
549	20240417	114000	22670639	1669	1669	1669	1669	0
550	20240417	113900	22670639	1669	1669	1669	1669	0
551	20240417	113800	22670639	1669	1671	1671	1669	213
552	20240417	113700	22314875	1679	1679	1679	1679	0
553	20240417	113600	22314875	1679	1678	1679	1678	200
554	20240417	113500	21979134	1679	1679	1679	1679	0
555	20240417	113400	21979134	1679	1679	1679	1679	0
556	20240417	113300	21979134	1679	1679	1679	1679	0
557	20240417	113200	21979134	1679	1675	1679	1675	375
558	20240417	113100	21350093	1679	1679	1679	1679	0
559	20240417	113000	21350093	1679	1679	1679	1679	0
560	20240417	112900	21350093	1679	1679	1679	1679	0
561	20240417	112800	21350093	1679	1679	1679	1679	0
562	20240417	112700	21350093	1679	1679	1679	1679	0
563	20240417	112600	21350093	1679	1679	1679	1679	0
564	20240417	112500	21350093	1679	1679	1679	1679	0
565	20240417	112400	21350093	1679	1679	1679	1679	0
566	20240417	112300	21350093	1679	1679	1679	1679	0
567	20240417	112200	21350093	1679	1679	1679	1679	0
568	20240417	112100	21350093	1679	1679	1679	1679	0
569	20240417	112000	21350093	1679	1669	1679	1669	601
570	20240417	111900	20341134	1669	1669	1669	1669	0
571	20240417	111800	20341134	1669	1669	1669	1669	0
572	20240417	111700	20341134	1669	1669	1669	1669	0
573	20240417	111600	20341134	1669	1669	1669	1669	0
574	20240417	111500	20341134	1669	1669	1669	1669	0
575	20240417	111400	20341134	1669	1669	1669	1669	0
576	20240417	111300	20341134	1669	1670	1670	1669	1278
577	20240417	111200	18207175	1670	1670	1670	1670	0
578	20240417	111100	18207175	1670	1670	1670	1670	100
579	20240417	111000	18040175	1670	1670	1670	1670	0
580	20240417	110900	18040175	1670	1670	1670	1670	0
581	20240417	110800	18040175	1670	1670	1670	1670	120
582	20240417	110700	17839775	1671	1671	1671	1671	0
583	20240417	110600	17839775	1671	1671	1671	1671	0
584	20240417	110500	17839775	1671	1671	1671	1671	0
585	20240417	110400	17839775	1671	1671	1671	1671	1143
586	20240417	110300	15929822	1670	1670	1670	1670	0
587	20240417	110200	15929822	1670	1670	1670	1670	0
588	20240417	110100	15929822	1670	1670	1670	1670	0
589	20240417	110000	15929822	1670	1670	1670	1670	0
590	20240417	105900	15929822	1670	1670	1670	1670	0
591	20240417	105800	15929822	1670	1670	1670	1670	0
592	20240417	105700	15929822	1670	1670	1670	1670	0
593	20240417	105600	15929822	1670	1670	1670	1670	0
594	20240417	105500	15929822	1670	1670	1670	1670	0
595	20240417	105400	15929822	1670	1670	1670	1670	0
596	20240417	105300	15929822	1670	1670	1670	1670	0
597	20240417	105200	15929822	1670	1670	1670	1670	20
598	20240417	105100	15896422	1670	1670	1670	1670	0
599	20240417	105000	15896422	1670	1671	1671	1670	117
600	20240417	104900	15701024	1671	1671	1671	1671	100
601	20240417	104800	15533924	1673	1673	1673	1673	0
602	20240417	104700	15533924	1673	1673	1673	1673	3
603	20240417	104600	15528905	1675	1675	1675	1675	0
604	20240417	104500	15528905	1675	1676	1676	1675	2700
605	20240417	104400	11006401	1677	1677	1677	1677	0
606	20240417	104300	11006401	1677	1678	1678	1677	435
607	20240417	104200	10276871	1678	1678	1678	1678	0
608	20240417	104100	10276871	1678	1678	1678	1678	0
609	20240417	104000	10276871	1678	1678	1678	1678	0
610	20240417	103900	10276871	1678	1678	1678	1678	0
611	20240417	103800	10276871	1678	1678	1678	1678	0
612	20240417	103700	10276871	1678	1678	1678	1678	15
613	20240417	103600	10251701	1677	1677	1677	1677	0
614	20240417	103500	10251701	1677	1677	1677	1677	6
615	20240417	103400	10241639	1677	1677	1677	1677	0
616	20240417	103300	10241639	1677	1677	1677	1677	0
617	20240417	103200	10241639	1677	1677	1677	1677	0
618	20240417	103100	10241639	1677	1677	1677	1677	0
619	20240417	103000	10241639	1677	1677	1677	1677	0
620	20240417	102900	10241639	1677	1678	1678	1677	27
621	20240417	102800	10196355	1677	1677	1677	1677	0
622	20240417	102700	10196355	1677	1677	1677	1677	0
623	20240417	102600	10196355	1677	1677	1677	1677	0
624	20240417	102500	10196355	1677	1677	1677	1677	40
625	20240417	102400	10129275	1677	1677	1677	1677	0
626	20240417	102300	10129275	1677	1677	1677	1677	0
627	20240417	102200	10129275	1677	1677	1677	1677	0
628	20240417	102100	10129275	1677	1677	1677	1677	83
629	20240417	102000	9990084	1677	1677	1677	1677	0
630	20240417	101900	9990084	1677	1677	1677	1677	0
631	20240417	101800	9990084	1677	1677	1677	1677	800
632	20240417	101700	8648484	1677	1677	1677	1677	0
633	20240417	101600	8648484	1677	1677	1677	1677	0
634	20240417	101500	8648484	1677	1677	1677	1677	0
635	20240417	101400	8648484	1677	1677	1677	1677	0
636	20240417	101300	8648484	1677	1677	1677	1677	0
637	20240417	101200	8648484	1677	1677	1677	1677	0
638	20240417	101100	8648484	1677	1677	1677	1677	0
639	20240417	101000	8648484	1677	1678	1678	1677	300
640	20240417	100900	8145383	1677	1678	1678	1677	150
641	20240417	100800	7893740	1678	1678	1678	1678	0
642	20240417	100700	7893740	1678	1678	1678	1678	507
643	20240417	100600	7042994	1678	1678	1678	1678	600
644	20240417	100500	6036194	1678	1678	1678	1678	32
645	20240417	100400	5982498	1678	1678	1678	1678	0
646	20240417	100300	5982498	1678	1678	1678	1678	3
647	20240417	100200	5977464	1678	1678	1678	1678	22
648	20240417	100100	5940548	1678	1678	1678	1678	10
649	20240417	100000	5923768	1678	1678	1678	1678	0
650	20240417	095900	5923768	1678	1678	1678	1678	29
651	20240417	095800	5875106	1678	1678	1678	1678	0
652	20240417	095700	5875106	1678	1678	1678	1678	0
653	20240417	095600	5875106	1678	1678	1678	1678	100
654	20240417	095500	5707306	1678	1678	1678	1678	0
655	20240417	095400	5707306	1678	1678	1678	1678	14
656	20240417	095300	5683814	1677	1677	1677	1677	0
657	20240417	095200	5683814	1677	1677	1677	1677	0
658	20240417	095100	5683814	1677	1677	1677	1677	0
659	20240417	095000	5683814	1677	1677	1677	1677	0
660	20240417	094900	5683814	1677	1677	1677	1677	0
661	20240417	094800	5683814	1677	1677	1677	1677	0
662	20240417	094700	5683814	1677	1677	1677	1677	0
663	20240417	094600	5683814	1677	1677	1677	1677	0
664	20240417	094500	5683814	1677	1677	1677	1677	0
665	20240417	094400	5683814	1677	1677	1677	1677	80
666	20240417	094300	5549654	1679	1679	1679	1679	0
667	20240417	094200	5549654	1679	1679	1679	1679	0
668	20240417	094100	5549654	1679	1679	1679	1679	0
669	20240417	094000	5549654	1679	1679	1679	1679	0
670	20240417	093900	5549654	1679	1679	1679	1679	0
671	20240417	093800	5549654	1679	1679	1679	1679	0
672	20240417	093700	5549654	1679	1679	1679	1679	0
673	20240417	093600	5549654	1679	1679	1679	1679	0
674	20240417	093500	5549654	1679	1679	1679	1679	0
675	20240417	093400	5549654	1679	1679	1679	1679	0
676	20240417	093300	5549654	1679	1679	1679	1679	0
677	20240417	093200	5549654	1679	1679	1679	1679	15
678	20240417	093100	5524469	1679	1679	1679	1679	96
679	20240417	093000	5363285	1679	1678	1679	1678	1000
680	20240417	092900	3684884	1679	1679	1679	1679	0
681	20240417	092800	3684884	1679	1679	1679	1679	0
682	20240417	092700	3684884	1679	1679	1679	1679	0
683	20240417	092600	3684884	1679	1679	1679	1679	0
684	20240417	092500	3684884	1679	1679	1679	1679	0
685	20240417	092400	3684884	1679	1679	1679	1679	0
686	20240417	092300	3684884	1679	1679	1679	1679	0
687	20240417	092200	3684884	1679	1679	1679	1679	0
688	20240417	092100	3684884	1679	1679	1679	1679	2
689	20240417	092000	3681526	1669	1669	1669	1669	0
690	20240417	091900	3681526	1669	1669	1669	1669	0
691	20240417	091800	3681526	1669	1675	1675	1669	190
692	20240417	091700	3364175	1675	1675	1675	1675	241
693	20240417	091600	2960500	1670	1670	1670	1670	0
694	20240417	091500	2960500	1670	1669	1670	1669	283
695	20240417	091400	2488172	1665	1665	1665	1665	0
696	20240417	091300	2488172	1665	1666	1666	1665	704
697	20240417	091200	1315845	1665	1665	1665	1665	0
698	20240417	091100	1315845	1665	1665	1665	1665	0
699	20240417	091000	1315845	1665	1665	1665	1665	1
700	20240417	090900	1314180	1665	1665	1665	1665	0
701	20240417	090800	1314180	1665	1665	1665	1665	0
702	20240417	090700	1314180	1665	1665	1665	1665	0
703	20240417	090600	1314180	1665	1665	1665	1665	0
704	20240417	090500	1314180	1665	1665	1665	1665	0
705	20240417	090400	1314180	1665	1665	1665	1665	300
706	20240417	090300	814680	1664	1662	1664	1661	438
707	20240417	090200	86527	1663	1663	1663	1663	0
708	20240417	090100	86527	1663	1663	1663	1663	1
709	20240417	090000	84864	1664	1664	1664	1664	51