KissMeData/050760/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192200	41780515	1675	1675	1675	1675	100
3	20240417	192100	41780515	1675	1675	1675	1675	0
4	20240417	192000	41780515	1675	1675	1675	1675	0
5	20240417	191900	41780515	1675	1675	1675	1675	0
6	20240417	191800	41780515	1675	1675	1675	1675	0
7	20240417	191700	41780515	1675	1675	1675	1675	0
8	20240417	191600	41780515	1675	1675	1675	1675	0
9	20240417	191500	41780515	1675	1675	1675	1675	0
10	20240417	191400	41780515	1675	1675	1675	1675	0
11	20240417	191300	41780515	1675	1675	1675	1675	0
12	20240417	191200	41780515	1675	1675	1675	1675	0
13	20240417	191100	41780515	1675	1675	1675	1675	0
14	20240417	191000	41780515	1675	1675	1675	1675	0
15	20240417	190900	41780515	1675	1675	1675	1675	0
16	20240417	190800	41780515	1675	1675	1675	1675	0
17	20240417	190700	41780515	1675	1675	1675	1675	0
18	20240417	190600	41780515	1675	1675	1675	1675	0
19	20240417	190500	41780515	1675	1675	1675	1675	0
20	20240417	190400	41780515	1675	1675	1675	1675	0
21	20240417	190300	41780515	1675	1675	1675	1675	0
22	20240417	190200	41780515	1675	1675	1675	1675	0
23	20240417	190100	41780515	1675	1675	1675	1675	0
24	20240417	190000	41780515	1675	1675	1675	1675	0
25	20240417	185900	41780515	1675	1675	1675	1675	0
26	20240417	185800	41780515	1675	1675	1675	1675	0
27	20240417	185700	41780515	1675	1675	1675	1675	0
28	20240417	185600	41780515	1675	1675	1675	1675	0
29	20240417	185500	41780515	1675	1675	1675	1675	0
30	20240417	185400	41780515	1675	1675	1675	1675	0
31	20240417	185300	41780515	1675	1675	1675	1675	0
32	20240417	185200	41780515	1675	1675	1675	1675	100
33	20240417	185100	41780515	1675	1675	1675	1675	0
34	20240417	185000	41780515	1675	1675	1675	1675	0
35	20240417	184900	41780515	1675	1675	1675	1675	0
36	20240417	184800	41780515	1675	1675	1675	1675	0
37	20240417	184700	41780515	1675	1675	1675	1675	0
38	20240417	184600	41780515	1675	1675	1675	1675	0
39	20240417	184500	41780515	1675	1675	1675	1675	0
40	20240417	184400	41780515	1675	1675	1675	1675	0
41	20240417	184300	41780515	1675	1675	1675	1675	0
42	20240417	184200	41780515	1675	1675	1675	1675	0
43	20240417	184100	41780515	1675	1675	1675	1675	0
44	20240417	184000	41780515	1675	1675	1675	1675	0
45	20240417	183900	41780515	1675	1675	1675	1675	0
46	20240417	183800	41780515	1675	1675	1675	1675	0
47	20240417	183700	41780515	1675	1675	1675	1675	0
48	20240417	183600	41780515	1675	1675	1675	1675	0
49	20240417	183500	41780515	1675	1675	1675	1675	0
50	20240417	183400	41780515	1675	1675	1675	1675	0
51	20240417	183300	41780515	1675	1675	1675	1675	0
52	20240417	183200	41780515	1675	1675	1675	1675	0
53	20240417	183100	41780515	1675	1675	1675	1675	0
54	20240417	183000	41780515	1675	1675	1675	1675	0
55	20240417	182900	41780515	1675	1675	1675	1675	0
56	20240417	182800	41780515	1675	1675	1675	1675	0
57	20240417	182700	41780515	1675	1675	1675	1675	0
58	20240417	182600	41780515	1675	1675	1675	1675	0
59	20240417	182500	41780515	1675	1675	1675	1675	0
60	20240417	182400	41780515	1675	1675	1675	1675	0
61	20240417	182300	41780515	1675	1675	1675	1675	0
62	20240417	182200	41780515	1675	1675	1675	1675	100
63	20240417	182100	41780515	1675	1675	1675	1675	0
64	20240417	182000	41780515	1675	1675	1675	1675	0
65	20240417	181900	41780515	1675	1675	1675	1675	0
66	20240417	181800	41780515	1675	1675	1675	1675	0
67	20240417	181700	41780515	1675	1675	1675	1675	0
68	20240417	181600	41780515	1675	1675	1675	1675	0
69	20240417	181500	41780515	1675	1675	1675	1675	0
70	20240417	181400	41780515	1675	1675	1675	1675	0
71	20240417	181300	41780515	1675	1675	1675	1675	0
72	20240417	181200	41780515	1675	1675	1675	1675	0
73	20240417	181100	41780515	1675	1675	1675	1675	0
74	20240417	181000	41780515	1675	1675	1675	1675	0
75	20240417	180900	41780515	1675	1675	1675	1675	0
76	20240417	180800	41780515	1675	1675	1675	1675	0
77	20240417	180700	41780515	1675	1675	1675	1675	0
78	20240417	180600	41780515	1675	1675	1675	1675	0
79	20240417	180500	41780515	1675	1675	1675	1675	0
80	20240417	180400	41780515	1675	1675	1675	1675	0
81	20240417	180300	41780515	1675	1675	1675	1675	0
82	20240417	180200	41780515	1675	1675	1675	1675	0
83	20240417	180100	41780515	1675	1675	1675	1675	0
84	20240417	180000	41780515	1675	1675	1675	1675	0
85	20240417	175900	41780515	1675	1675	1675	1675	0
86	20240417	175800	41780515	1675	1675	1675	1675	0
87	20240417	175700	41780515	1675	1675	1675	1675	0
88	20240417	175600	41780515	1675	1675	1675	1675	0
89	20240417	175500	41780515	1675	1675	1675	1675	0
90	20240417	175400	41780515	1675	1675	1675	1675	0
91	20240417	175300	41780515	1675	1675	1675	1675	0
92	20240417	175200	41780515	1675	1675	1675	1675	100
93	20240417	175100	41780515	1675	1675	1675	1675	0
94	20240417	175000	41780515	1675	1675	1675	1675	0
95	20240417	174900	41780515	1675	1675	1675	1675	0
96	20240417	174800	41780515	1675	1675	1675	1675	0
97	20240417	174700	41780515	1675	1675	1675	1675	0
98	20240417	174600	41780515	1675	1675	1675	1675	0
99	20240417	174500	41780515	1675	1675	1675	1675	0
100	20240417	174400	41780515	1675	1675	1675	1675	0
101	20240417	174300	41780515	1675	1675	1675	1675	0
102	20240417	174200	41780515	1675	1675	1675	1675	0
103	20240417	174100	41780515	1675	1675	1675	1675	0
104	20240417	174000	41780515	1675	1675	1675	1675	0
105	20240417	173900	41780515	1675	1675	1675	1675	0
106	20240417	173800	41780515	1675	1675	1675	1675	0
107	20240417	173700	41780515	1675	1675	1675	1675	0
108	20240417	173600	41780515	1675	1675	1675	1675	0
109	20240417	173500	41780515	1675	1675	1675	1675	0
110	20240417	173400	41780515	1675	1675	1675	1675	0
111	20240417	173300	41780515	1675	1675	1675	1675	0
112	20240417	173200	41780515	1675	1675	1675	1675	0
113	20240417	173100	41780515	1675	1675	1675	1675	0
114	20240417	173000	41780515	1675	1675	1675	1675	0
115	20240417	172900	41780515	1675	1675	1675	1675	0
116	20240417	172800	41780515	1675	1675	1675	1675	0
117	20240417	172700	41780515	1675	1675	1675	1675	0
118	20240417	172600	41780515	1675	1675	1675	1675	0
119	20240417	172500	41780515	1675	1675	1675	1675	0
120	20240417	172400	41780515	1675	1675	1675	1675	0
121	20240417	172300	41780515	1675	1675	1675	1675	0
122	20240417	172200	41780515	1675	1675	1675	1675	100
123	20240417	172100	41780515	1675	1675	1675	1675	0
124	20240417	172000	41780515	1675	1675	1675	1675	0
125	20240417	171900	41780515	1675	1675	1675	1675	0
126	20240417	171800	41780515	1675	1675	1675	1675	0
127	20240417	171700	41780515	1675	1675	1675	1675	0
128	20240417	171600	41780515	1675	1675	1675	1675	0
129	20240417	171500	41780515	1675	1675	1675	1675	0
130	20240417	171400	41780515	1675	1675	1675	1675	0
131	20240417	171300	41780515	1675	1675	1675	1675	0
132	20240417	171200	41780515	1675	1675	1675	1675	0
133	20240417	171100	41780515	1675	1675	1675	1675	0
134	20240417	171000	41780515	1675	1675	1675	1675	0
135	20240417	170900	41780515	1675	1675	1675	1675	0
136	20240417	170800	41780515	1675	1675	1675	1675	0
137	20240417	170700	41780515	1675	1675	1675	1675	0
138	20240417	170600	41780515	1675	1675	1675	1675	0
139	20240417	170500	41780515	1675	1675	1675	1675	0
140	20240417	170400	41780515	1675	1675	1675	1675	0
141	20240417	170300	41780515	1675	1675	1675	1675	0
142	20240417	170200	41780515	1675	1675	1675	1675	0
143	20240417	170100	41780515	1675	1675	1675	1675	0
144	20240417	170000	41780515	1675	1675	1675	1675	0
145	20240417	165900	41780515	1675	1675	1675	1675	0
146	20240417	165800	41780515	1675	1675	1675	1675	0
147	20240417	165700	41780515	1675	1675	1675	1675	0
148	20240417	165600	41780515	1675	1675	1675	1675	0
149	20240417	165500	41780515	1675	1675	1675	1675	0
150	20240417	165400	41780515	1675	1675	1675	1675	0
151	20240417	165300	41780515	1675	1675	1675	1675	0
152	20240417	165200	41780515	1675	1675	1675	1675	100
153	20240417	165100	41780515	1675	1675	1675	1675	0
154	20240417	165000	41780515	1675	1675	1675	1675	0
155	20240417	164900	41780515	1675	1675	1675	1675	0
156	20240417	164800	41780515	1675	1675	1675	1675	0
157	20240417	164700	41780515	1675	1675	1675	1675	0
158	20240417	164600	41780515	1675	1675	1675	1675	0
159	20240417	164500	41780515	1675	1675	1675	1675	0
160	20240417	164400	41780515	1675	1675	1675	1675	0
161	20240417	164300	41780515	1675	1675	1675	1675	0
162	20240417	164200	41780515	1675	1675	1675	1675	0
163	20240417	164100	41780515	1675	1675	1675	1675	0
164	20240417	164000	41780515	1675	1675	1675	1675	0
165	20240417	163900	41780515	1675	1675	1675	1675	0
166	20240417	163800	41780515	1675	1675	1675	1675	0
167	20240417	163700	41780515	1675	1675	1675	1675	0
168	20240417	163600	41780515	1675	1675	1675	1675	0
169	20240417	163500	41780515	1675	1675	1675	1675	0
170	20240417	163400	41780515	1675	1675	1675	1675	0
171	20240417	163300	41780515	1675	1675	1675	1675	0
172	20240417	163200	41780515	1675	1675	1675	1675	0
173	20240417	163100	41780515	1675	1675	1675	1675	0
174	20240417	163000	41780515	1675	1675	1675	1675	0
175	20240417	162900	41780515	1675	1675	1675	1675	0
176	20240417	162800	41780515	1675	1675	1675	1675	0
177	20240417	162700	41780515	1675	1675	1675	1675	0
178	20240417	162600	41780515	1675	1675	1675	1675	0
179	20240417	162500	41780515	1675	1675	1675	1675	0
180	20240417	162400	41780515	1675	1675	1675	1675	0
181	20240417	162300	41780515	1675	1675	1675	1675	0
182	20240417	162200	41780515	1675	1675	1675	1675	100
183	20240417	162100	41780515	1675	1675	1675	1675	0
184	20240417	162000	41780515	1675	1675	1675	1675	0
185	20240417	161900	41780515	1675	1675	1675	1675	0
186	20240417	161800	41780515	1675	1675	1675	1675	0
187	20240417	161700	41780515	1675	1675	1675	1675	0
188	20240417	161600	41780515	1675	1675	1675	1675	0
189	20240417	161500	41780515	1675	1675	1675	1675	0
190	20240417	161400	41780515	1675	1675	1675	1675	0
191	20240417	161300	41780515	1675	1675	1675	1675	0
192	20240417	161200	41780515	1675	1675	1675	1675	0
193	20240417	161100	41780515	1675	1675	1675	1675	0
194	20240417	161000	41780515	1675	1675	1675	1675	0
195	20240417	160900	41780515	1675	1675	1675	1675	0
196	20240417	160800	41780515	1675	1675	1675	1675	0
197	20240417	160700	41780515	1675	1675	1675	1675	0
198	20240417	160600	41780515	1675	1675	1675	1675	0
199	20240417	160500	41780515	1675	1675	1675	1675	0
200	20240417	160400	41780515	1675	1675	1675	1675	0
201	20240417	160300	41780515	1675	1675	1675	1675	0
202	20240417	160200	41780515	1675	1675	1675	1675	0
203	20240417	160100	41780515	1675	1675	1675	1675	0
204	20240417	160000	41780515	1675	1675	1675	1675	0
205	20240417	155900	41780515	1675	1675	1675	1675	0
206	20240417	155800	41780515	1675	1675	1675	1675	0
207	20240417	155700	41780515	1675	1675	1675	1675	0
208	20240417	155600	41780515	1675	1675	1675	1675	0
209	20240417	155500	41780515	1675	1675	1675	1675	0
210	20240417	155400	41780515	1675	1675	1675	1675	0
211	20240417	155300	41780515	1675	1675	1675	1675	0
212	20240417	155200	41780515	1675	1675	1675	1675	100
213	20240417	155100	41780515	1675	1675	1675	1675	0
214	20240417	155000	41780515	1675	1675	1675	1675	0
215	20240417	154900	41780515	1675	1675	1675	1675	0
216	20240417	154800	41780515	1675	1675	1675	1675	0
217	20240417	154700	41780515	1675	1675	1675	1675	0
218	20240417	154600	41780515	1675	1675	1675	1675	0
219	20240417	154500	41780515	1675	1675	1675	1675	0
220	20240417	154400	41780515	1675	1675	1675	1675	0
221	20240417	154300	41780515	1675	1675	1675	1675	0
222	20240417	154200	41780515	1675	1675	1675	1675	0
223	20240417	154100	41780515	1675	1675	1675	1675	0
224	20240417	154000	41780515	1675	1675	1675	1675	0
225	20240417	153900	41780515	1675	1675	1675	1675	0
226	20240417	153800	41780515	1675	1675	1675	1675	0
227	20240417	153700	41780515	1675	1675	1675	1675	0
228	20240417	153600	41780515	1675	1675	1675	1675	0
229	20240417	153500	41780515	1675	1675	1675	1675	0
230	20240417	153400	41780515	1675	1675	1675	1675	0
231	20240417	153300	41780515	1675	1675	1675	1675	0
232	20240417	153200	41780515	1675	1675	1675	1675	0
233	20240417	153100	41780515	1675	1675	1675	1675	0
234	20240417	153000	41780515	1675	1675	1675	1675	100
235	20240417	152900	41613015	1675	1675	1675	1675	0
236	20240417	152800	41613015	1675	1675	1675	1675	0
237	20240417	152700	41613015	1675	1675	1675	1675	0
238	20240417	152600	41613015	1675	1675	1675	1675	0
239	20240417	152500	41613015	1675	1675	1675	1675	0
240	20240417	152400	41613015	1675	1675	1675	1675	0
241	20240417	152300	41613015	1675	1675	1675	1675	0
242	20240417	152200	41613015	1675	1675	1675	1675	0
243	20240417	152100	41613015	1675	1675	1675	1675	0
244	20240417	152000	41613015	1675	1675	1675	1675	0
245	20240417	151900	41613015	1675	1675	1675	1675	0
246	20240417	151800	41613015	1675	1675	1675	1675	0
247	20240417	151700	41613015	1675	1675	1675	1675	0
248	20240417	151600	41613015	1675	1675	1675	1675	0
249	20240417	151500	41613015	1675	1675	1675	1675	0
250	20240417	151400	41613015	1675	1675	1675	1675	0
251	20240417	151300	41613015	1675	1675	1675	1675	0
252	20240417	151200	41613015	1675	1666	1675	1665	647
253	20240417	151100	40535237	1666	1666	1666	1666	246
254	20240417	151000	40125401	1675	1675	1675	1675	0
255	20240417	150900	40125401	1675	1675	1675	1675	0
256	20240417	150800	40125401	1675	1667	1675	1667	644
257	20240417	150700	39051845	1668	1668	1668	1668	369
258	20240417	150600	38436353	1669	1669	1669	1669	247
259	20240417	150500	38024110	1669	1669	1669	1669	219
260	20240417	150400	37658599	1670	1670	1670	1670	0
261	20240417	150300	37658599	1670	1670	1670	1670	466
262	20240417	150200	36880379	1670	1671	1671	1670	68
263	20240417	150100	36766809	1671	1671	1671	1671	0
264	20240417	150000	36766809	1671	1671	1671	1671	0
265	20240417	145900	36766809	1671	1671	1671	1671	10
266	20240417	145800	36750099	1675	1675	1675	1675	0
267	20240417	145700	36750099	1675	1675	1675	1675	0
268	20240417	145600	36750099	1675	1675	1675	1675	0
269	20240417	145500	36750099	1675	1675	1675	1675	0
270	20240417	145400	36750099	1675	1675	1675	1675	0
271	20240417	145300	36750099	1675	1675	1675	1675	0
272	20240417	145200	36750099	1675	1675	1675	1675	0
273	20240417	145100	36750099	1675	1675	1675	1675	100
274	20240417	145000	36582599	1675	1675	1675	1675	0
275	20240417	144900	36582599	1675	1675	1675	1675	0
276	20240417	144800	36582599	1675	1675	1675	1675	0
277	20240417	144700	36582599	1675	1675	1675	1675	0
278	20240417	144600	36582599	1675	1675	1675	1675	0
279	20240417	144500	36582599	1675	1675	1675	1675	0
280	20240417	144400	36582599	1675	1675	1675	1675	0
281	20240417	144300	36582599	1675	1675	1676	1675	1021
282	20240417	144200	34872390	1675	1675	1675	1675	0
283	20240417	144100	34872390	1675	1675	1675	1675	0
284	20240417	144000	34872390	1675	1675	1675	1675	0
285	20240417	143900	34872390	1675	1675	1675	1675	0
286	20240417	143800	34872390	1675	1675	1675	1675	0
287	20240417	143700	34872390	1675	1675	1675	1675	0
288	20240417	143600	34872390	1675	1675	1675	1675	0
289	20240417	143500	34872390	1675	1675	1675	1675	199
290	20240417	143400	34539065	1675	1675	1675	1675	0
291	20240417	143300	34539065	1675	1675	1675	1675	0
292	20240417	143200	34539065	1675	1675	1675	1675	0
293	20240417	143100	34539065	1675	1675	1675	1675	0
294	20240417	143000	34539065	1675	1675	1675	1675	0
295	20240417	142900	34539065	1675	1673	1675	1673	143
296	20240417	142800	34299685	1673	1673	1673	1673	0
297	20240417	142700	34299685	1673	1672	1673	1672	59
298	20240417	142600	34201009	1672	1672	1672	1672	0
299	20240417	142500	34201009	1672	1672	1672	1672	0
300	20240417	142400	34201009	1672	1672	1672	1672	0
301	20240417	142300	34201009	1672	1672	1672	1672	0
302	20240417	142200	34201009	1672	1672	1672	1672	9
303	20240417	142100	34185961	1672	1672	1672	1672	0
304	20240417	142000	34185961	1672	1672	1672	1672	0
305	20240417	141900	34185961	1672	1672	1672	1672	0
306	20240417	141800	34185961	1672	1672	1672	1672	0
307	20240417	141700	34185961	1672	1672	1672	1672	0
308	20240417	141600	34185961	1672	1672	1672	1672	0
309	20240417	141500	34185961	1672	1672	1672	1672	0
310	20240417	141400	34185961	1672	1672	1672	1672	0
311	20240417	141300	34185961	1672	1672	1672	1672	0
312	20240417	141200	34185961	1672	1672	1672	1672	0
313	20240417	141100	34185961	1672	1672	1672	1672	0
314	20240417	141000	34185961	1672	1672	1672	1672	0
315	20240417	140900	34185961	1672	1672	1672	1672	0
316	20240417	140800	34185961	1672	1672	1672	1672	60
317	20240417	140700	34085641	1673	1673	1673	1673	0
318	20240417	140600	34085641	1673	1673	1673	1673	0
319	20240417	140500	34085641	1673	1673	1673	1673	1
320	20240417	140400	34083968	1672	1672	1672	1672	0
321	20240417	140300	34083968	1672	1672	1672	1672	0
322	20240417	140200	34083968	1672	1672	1672	1672	0
323	20240417	140100	34083968	1672	1672	1672	1672	149
324	20240417	140000	33834840	1672	1672	1672	1672	0
325	20240417	135900	33834840	1672	1672	1672	1672	0
326	20240417	135800	33834840	1672	1672	1672	1672	0
327	20240417	135700	33834840	1672	1672	1672	1672	0
328	20240417	135600	33834840	1672	1672	1672	1672	1
329	20240417	135500	33833168	1669	1669	1669	1669	0
330	20240417	135400	33833168	1669	1669	1669	1669	0
331	20240417	135300	33833168	1669	1669	1669	1669	0
332	20240417	135200	33833168	1669	1669	1669	1669	0
333	20240417	135100	33833168	1669	1669	1669	1669	0
334	20240417	135000	33833168	1669	1669	1669	1669	0
335	20240417	134900	33833168	1669	1669	1669	1669	0
336	20240417	134800	33833168	1669	1669	1669	1669	0
337	20240417	134700	33833168	1669	1669	1669	1669	0
338	20240417	134600	33833168	1669	1669	1669	1669	0
339	20240417	134500	33833168	1669	1669	1669	1669	0
340	20240417	134400	33833168	1669	1669	1669	1669	0
341	20240417	134300	33833168	1669	1669	1669	1669	5
342	20240417	134200	33824823	1669	1669	1669	1669	0
343	20240417	134100	33824823	1669	1669	1669	1669	16
344	20240417	134000	33798119	1671	1671	1671	1671	0
345	20240417	133900	33798119	1671	1671	1671	1671	50
346	20240417	133800	33714569	1671	1671	1671	1671	0
347	20240417	133700	33714569	1671	1671	1671	1671	0
348	20240417	133600	33714569	1671	1671	1671	1671	150
349	20240417	133500	33463919	1668	1668	1668	1668	0
350	20240417	133400	33463919	1668	1668	1668	1668	0
351	20240417	133300	33463919	1668	1668	1668	1668	3
352	20240417	133200	33458915	1672	1672	1672	1672	0
353	20240417	133100	33458915	1672	1672	1672	1672	0
354	20240417	133000	33458915	1672	1672	1672	1672	0
355	20240417	132900	33458915	1672	1672	1672	1672	199
356	20240417	132800	33126187	1670	1670	1670	1670	0
357	20240417	132700	33126187	1670	1670	1670	1670	0
358	20240417	132600	33126187	1670	1670	1670	1670	0
359	20240417	132500	33126187	1670	1670	1670	1670	0
360	20240417	132400	33126187	1670	1670	1670	1670	0
361	20240417	132300	33126187	1670	1670	1670	1670	713
362	20240417	132200	31935477	1672	1672	1672	1672	0
363	20240417	132100	31935477	1672	1672	1672	1672	0
364	20240417	132000	31935477	1672	1672	1672	1672	0
365	20240417	131900	31935477	1672	1672	1672	1672	20
366	20240417	131800	31902037	1671	1671	1671	1671	0
367	20240417	131700	31902037	1671	1671	1671	1671	501
368	20240417	131600	31064866	1672	1672	1672	1672	0
369	20240417	131500	31064866	1672	1672	1672	1672	0
370	20240417	131400	31064866	1672	1672	1672	1672	0
371	20240417	131300	31064866	1672	1672	1672	1672	0
372	20240417	131200	31064866	1672	1672	1672	1672	0
373	20240417	131100	31064866	1672	1672	1672	1672	27
374	20240417	131000	31019722	1672	1672	1672	1672	0
375	20240417	130900	31019722	1672	1672	1672	1672	100
376	20240417	130800	30852522	1674	1674	1674	1674	0
377	20240417	130700	30852522	1674	1674	1674	1674	0
378	20240417	130600	30852522	1674	1674	1674	1674	0
379	20240417	130500	30852522	1674	1674	1674	1674	0
380	20240417	130400	30852522	1674	1674	1674	1674	0
381	20240417	130300	30852522	1674	1674	1674	1674	433
382	20240417	130200	30127680	1675	1675	1675	1675	0
383	20240417	130100	30127680	1675	1675	1675	1675	0
384	20240417	130000	30127680	1675	1675	1675	1675	0
385	20240417	125900	30127680	1675	1675	1675	1675	1
386	20240417	125800	30126005	1675	1675	1675	1675	0
387	20240417	125700	30126005	1675	1675	1675	1675	0
388	20240417	125600	30126005	1675	1675	1675	1675	0
389	20240417	125500	30126005	1675	1675	1675	1675	0
390	20240417	125400	30126005	1675	1675	1675	1675	0
391	20240417	125300	30126005	1675	1675	1675	1675	0
392	20240417	125200	30126005	1675	1675	1675	1675	0
393	20240417	125100	30126005	1675	1675	1675	1675	0
394	20240417	125000	30126005	1675	1675	1675	1675	0
395	20240417	124900	30126005	1675	1675	1675	1675	0
396	20240417	124800	30126005	1675	1675	1675	1675	0
397	20240417	124700	30126005	1675	1675	1675	1675	10
398	20240417	124600	30109255	1675	1675	1675	1675	0
399	20240417	124500	30109255	1675	1675	1675	1675	70
400	20240417	124400	29992005	1675	1675	1675	1675	0
401	20240417	124300	29992005	1675	1675	1675	1675	0
402	20240417	124200	29992005	1675	1675	1675	1675	0
403	20240417	124100	29992005	1675	1675	1675	1675	0
404	20240417	124000	29992005	1675	1675	1675	1675	0
405	20240417	123900	29992005	1675	1675	1675	1675	0
406	20240417	123800	29992005	1675	1675	1675	1675	0
407	20240417	123700	29992005	1675	1675	1675	1675	0
408	20240417	123600	29992005	1675	1675	1675	1675	0
409	20240417	123500	29992005	1675	1675	1675	1675	46
410	20240417	123400	29914955	1675	1675	1675	1675	5
411	20240417	123300	29906580	1675	1675	1675	1675	0
412	20240417	123200	29906580	1675	1675	1675	1675	25
413	20240417	123100	29864705	1675	1675	1675	1675	0
414	20240417	123000	29864705	1675	1675	1675	1675	0
415	20240417	122900	29864705	1675	1675	1675	1675	0
416	20240417	122800	29864705	1675	1675	1675	1675	0
417	20240417	122700	29864705	1675	1675	1675	1675	0
418	20240417	122600	29864705	1675	1675	1675	1675	24
419	20240417	122500	29824505	1674	1674	1674	1674	287
420	20240417	122400	29344067	1675	1676	1676	1675	166
421	20240417	122300	29065951	1680	1680	1680	1680	0
422	20240417	122200	29065951	1680	1680	1680	1680	0
423	20240417	122100	29065951	1680	1680	1680	1680	0
424	20240417	122000	29065951	1680	1680	1680	1680	0
425	20240417	121900	29065951	1680	1680	1680	1680	0
426	20240417	121800	29065951	1680	1680	1680	1680	0
427	20240417	121700	29065951	1680	1680	1680	1680	1
428	20240417	121600	29064271	1676	1676	1676	1676	100
429	20240417	121500	28896671	1676	1676	1676	1676	300
430	20240417	121400	28393871	1680	1680	1680	1680	0
431	20240417	121300	28393871	1680	1680	1680	1680	0
432	20240417	121200	28393871	1680	1680	1680	1680	0
433	20240417	121100	28393871	1680	1680	1680	1680	0
434	20240417	121000	28393871	1680	1679	1680	1679	5
435	20240417	120900	28385475	1678	1678	1678	1678	0
436	20240417	120800	28385475	1678	1678	1678	1678	0
437	20240417	120700	28385475	1678	1678	1678	1678	0
438	20240417	120600	28385475	1678	1678	1678	1678	0
439	20240417	120500	28385475	1678	1678	1678	1678	0
440	20240417	120400	28385475	1678	1678	1678	1678	38
441	20240417	120300	28321711	1675	1675	1675	1675	0
442	20240417	120200	28321711	1675	1675	1675	1675	0
443	20240417	120100	28321711	1675	1675	1675	1675	0
444	20240417	120000	28321711	1675	1675	1675	1675	0
445	20240417	115900	28321711	1675	1675	1675	1675	0
446	20240417	115800	28321711	1675	1675	1675	1675	0
447	20240417	115700	28321711	1675	1675	1675	1675	0
448	20240417	115600	28321711	1675	1675	1675	1675	0
449	20240417	115500	28321711	1675	1675	1675	1675	0
450	20240417	115400	28321711	1675	1675	1675	1675	0
451	20240417	115300	28321711	1675	1675	1675	1675	0
452	20240417	115200	28321711	1675	1675	1675	1675	0
453	20240417	115100	28321711	1675	1675	1675	1675	0
454	20240417	115000	28321711	1675	1675	1675	1675	0
455	20240417	114900	28321711	1675	1676	1676	1675	720
456	20240417	114800	27115615	1676	1676	1676	1676	0
457	20240417	114700	27115615	1676	1676	1676	1676	0
458	20240417	114600	27115615	1676	1676	1676	1676	0
459	20240417	114500	27115615	1676	1675	1676	1675	134
460	20240417	114400	26891133	1671	1671	1671	1671	0
461	20240417	114300	26891133	1671	1671	1671	1671	0
462	20240417	114200	26891133	1671	1671	1671	1671	0
463	20240417	114100	26891133	1671	1671	1671	1671	0
464	20240417	114000	26891133	1671	1671	1671	1671	0
465	20240417	113900	26891133	1671	1671	1671	1671	0
466	20240417	113800	26891133	1671	1671	1671	1671	0
467	20240417	113700	26891133	1671	1671	1671	1671	0
468	20240417	113600	26891133	1671	1671	1671	1671	0
469	20240417	113500	26891133	1671	1671	1671	1671	0
470	20240417	113400	26891133	1671	1671	1671	1671	0
471	20240417	113300	26891133	1671	1671	1671	1671	0
472	20240417	113200	26891133	1671	1671	1671	1671	0
473	20240417	113100	26891133	1671	1671	1671	1671	0
474	20240417	113000	26891133	1671	1671	1671	1671	0
475	20240417	112900	26891133	1671	1671	1671	1671	0
476	20240417	112800	26891133	1671	1671	1671	1671	5
477	20240417	112700	26882778	1674	1674	1674	1674	250
478	20240417	112600	26464278	1674	1674	1674	1674	299
479	20240417	112500	25963752	1674	1674	1674	1674	0
480	20240417	112400	25963752	1674	1674	1674	1674	0
481	20240417	112300	25963752	1674	1674	1674	1674	0
482	20240417	112200	25963752	1674	1674	1674	1674	0
483	20240417	112100	25963752	1674	1674	1674	1674	0
484	20240417	112000	25963752	1674	1674	1674	1674	0
485	20240417	111900	25963752	1674	1674	1674	1674	0
486	20240417	111800	25963752	1674	1674	1674	1674	0
487	20240417	111700	25963752	1674	1674	1674	1674	1
488	20240417	111600	25962078	1674	1674	1674	1674	0
489	20240417	111500	25962078	1674	1674	1674	1674	0
490	20240417	111400	25962078	1674	1674	1674	1674	0
491	20240417	111300	25962078	1674	1674	1674	1674	0
492	20240417	111200	25962078	1674	1674	1674	1674	0
493	20240417	111100	25962078	1674	1674	1674	1674	0
494	20240417	111000	25962078	1674	1674	1674	1674	0
495	20240417	110900	25962078	1674	1674	1674	1674	0
496	20240417	110800	25962078	1674	1674	1674	1674	0
497	20240417	110700	25962078	1674	1674	1674	1674	0
498	20240417	110600	25962078	1674	1674	1674	1674	0
499	20240417	110500	25962078	1674	1674	1674	1674	0
500	20240417	110400	25962078	1674	1674	1674	1674	0
501	20240417	110300	25962078	1674	1674	1674	1674	0
502	20240417	110200	25962078	1674	1674	1674	1674	0
503	20240417	110100	25962078	1674	1674	1674	1674	0
504	20240417	110000	25962078	1674	1674	1674	1674	1
505	20240417	105900	25960404	1676	1676	1676	1676	0
506	20240417	105800	25960404	1676	1676	1676	1676	1
507	20240417	105700	25958728	1674	1674	1674	1674	300
508	20240417	105600	25456528	1666	1666	1666	1666	0
509	20240417	105500	25456528	1666	1666	1666	1666	0
510	20240417	105400	25456528	1666	1666	1666	1666	0
511	20240417	105300	25456528	1666	1666	1666	1666	0
512	20240417	105200	25456528	1666	1666	1666	1666	0
513	20240417	105100	25456528	1666	1666	1666	1666	0
514	20240417	105000	25456528	1666	1666	1666	1666	2
515	20240417	104900	25453196	1676	1676	1676	1676	0
516	20240417	104800	25453196	1676	1671	1676	1671	1800
517	20240417	104700	22438541	1671	1671	1671	1671	0
518	20240417	104600	22438541	1671	1671	1671	1671	0
519	20240417	104500	22438541	1671	1673	1673	1666	44
520	20240417	104400	22365135	1666	1673	1673	1666	41
521	20240417	104300	22296702	1662	1665	1673	1662	2335
522	20240417	104200	18397381	1669	1669	1669	1669	20
523	20240417	104100	18364001	1662	1662	1662	1662	0
524	20240417	104000	18364001	1662	1662	1662	1662	0
525	20240417	103900	18364001	1662	1664	1670	1662	1800
526	20240417	103800	15358149	1669	1669	1669	1669	0
527	20240417	103700	15358149	1669	1664	1669	1664	14
528	20240417	103600	15334793	1664	1664	1664	1664	2
529	20240417	103500	15331465	1664	1664	1664	1664	0
530	20240417	103400	15331465	1664	1664	1664	1664	0
531	20240417	103300	15331465	1664	1664	1664	1664	0
532	20240417	103200	15331465	1664	1664	1664	1664	0
533	20240417	103100	15331465	1664	1664	1664	1664	1
534	20240417	103000	15329801	1669	1669	1669	1669	0
535	20240417	102900	15329801	1669	1669	1669	1669	0
536	20240417	102800	15329801	1669	1669	1669	1669	0
537	20240417	102700	15329801	1669	1662	1669	1662	2052
538	20240417	102600	11905524	1662	1662	1662	1662	0
539	20240417	102500	11905524	1662	1662	1662	1662	0
540	20240417	102400	11905524	1662	1662	1662	1662	0
541	20240417	102300	11905524	1662	1662	1662	1662	0
542	20240417	102200	11905524	1662	1660	1662	1660	5
543	20240417	102100	11897216	1666	1666	1666	1666	0
544	20240417	102000	11897216	1666	1666	1666	1666	0
545	20240417	101900	11897216	1666	1666	1666	1666	0
546	20240417	101800	11897216	1666	1666	1666	1666	0
547	20240417	101700	11897216	1666	1660	1666	1660	1042
548	20240417	101600	10163491	1660	1660	1660	1660	0
549	20240417	101500	10163491	1660	1660	1660	1660	0
550	20240417	101400	10163491	1660	1660	1660	1660	0
551	20240417	101300	10163491	1660	1660	1660	1660	0
552	20240417	101200	10163491	1660	1660	1660	1660	0
553	20240417	101100	10163491	1660	1660	1660	1660	0
554	20240417	101000	10163491	1660	1660	1660	1660	0
555	20240417	100900	10163491	1660	1660	1660	1660	0
556	20240417	100800	10163491	1660	1660	1660	1660	0
557	20240417	100700	10163491	1660	1660	1660	1660	4
558	20240417	100600	10156851	1659	1659	1659	1659	0
559	20240417	100500	10156851	1659	1659	1659	1659	0
560	20240417	100400	10156851	1659	1659	1659	1659	0
561	20240417	100300	10156851	1659	1659	1659	1659	20
562	20240417	100200	10123671	1658	1658	1658	1658	0
563	20240417	100100	10123671	1658	1658	1658	1658	0
564	20240417	100000	10123671	1658	1658	1658	1658	120
565	20240417	095900	9924711	1662	1662	1662	1662	0
566	20240417	095800	9924711	1662	1662	1662	1662	0
567	20240417	095700	9924711	1662	1662	1662	1662	0
568	20240417	095600	9924711	1662	1658	1662	1658	3
569	20240417	095500	9919733	1654	1654	1654	1654	0
570	20240417	095400	9919733	1654	1654	1654	1654	0
571	20240417	095300	9919733	1654	1654	1654	1654	0
572	20240417	095200	9919733	1654	1654	1654	1654	0
573	20240417	095100	9919733	1654	1657	1657	1654	1199
574	20240417	095000	7936493	1658	1658	1658	1658	0
575	20240417	094900	7936493	1658	1658	1658	1658	0
576	20240417	094800	7936493	1658	1658	1658	1658	0
577	20240417	094700	7936493	1658	1658	1658	1658	0
578	20240417	094600	7936493	1658	1658	1658	1658	0
579	20240417	094500	7936493	1658	1658	1658	1658	0
580	20240417	094400	7936493	1658	1658	1658	1658	0
581	20240417	094300	7936493	1658	1658	1658	1658	15
582	20240417	094200	7911623	1658	1658	1658	1658	0
583	20240417	094100	7911623	1658	1658	1658	1658	0
584	20240417	094000	7911623	1658	1658	1658	1658	0
585	20240417	093900	7911623	1658	1658	1658	1658	3
586	20240417	093800	7906649	1657	1657	1657	1657	31
587	20240417	093700	7855282	1656	1656	1656	1656	0
588	20240417	093600	7855282	1656	1656	1656	1656	0
589	20240417	093500	7855282	1656	1656	1656	1656	0
590	20240417	093400	7855282	1656	1656	1656	1656	0
591	20240417	093300	7855282	1656	1656	1656	1656	0
592	20240417	093200	7855282	1656	1656	1656	1656	0
593	20240417	093100	7855282	1656	1656	1656	1656	20
594	20240417	093000	7822162	1654	1654	1654	1654	0
595	20240417	092900	7822162	1654	1654	1654	1654	55
596	20240417	092800	7731192	1654	1654	1654	1654	0
597	20240417	092700	7731192	1654	1654	1654	1654	0
598	20240417	092600	7731192	1654	1654	1654	1654	300
599	20240417	092500	7234992	1650	1650	1650	1650	0
600	20240417	092400	7234992	1650	1650	1650	1650	0
601	20240417	092300	7234992	1650	1654	1654	1650	60
602	20240417	092200	7135872	1650	1654	1654	1650	95
603	20240417	092100	6978862	1654	1654	1654	1654	0
604	20240417	092000	6978862	1654	1654	1654	1654	0
605	20240417	091900	6978862	1654	1652	1654	1650	2235
606	20240417	091800	3290731	1653	1653	1653	1653	5
607	20240417	091700	3282466	1651	1653	1653	1651	981
608	20240417	091600	1662733	1665	1665	1665	1665	0
609	20240417	091500	1662733	1665	1665	1665	1665	9
610	20240417	091400	1647748	1665	1665	1665	1665	0
611	20240417	091300	1647748	1665	1665	1665	1665	0
612	20240417	091200	1647748	1665	1665	1665	1665	3
613	20240417	091100	1642753	1668	1668	1668	1668	0
614	20240417	091000	1642753	1668	1668	1668	1668	3
615	20240417	090900	1637749	1664	1664	1664	1664	10
616	20240417	090800	1621109	1667	1668	1668	1667	13
617	20240417	090700	1599437	1667	1667	1667	1667	0
618	20240417	090600	1599437	1667	1667	1667	1667	1
619	20240417	090500	1597770	1668	1668	1668	1668	0
620	20240417	090400	1597770	1668	1668	1668	1668	1
621	20240417	090300	1596102	1668	1668	1668	1668	5
622	20240417	090200	1587762	1668	1668	1668	1668	1
623	20240417	090100	1586094	1669	1653	1669	1652	75
624	20240417	090000	1462108	1652	1654	1654	1652	884