KissMeData/034830/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190900	232361692	1000	1000	1000	1000	3211
3	20240417	190800	232361692	1000	1000	1000	1000	0
4	20240417	190700	232361692	1000	1000	1000	1000	0
5	20240417	190600	232361692	1000	1000	1000	1000	0
6	20240417	190500	232361692	1000	1000	1000	1000	0
7	20240417	190400	232361692	1000	1000	1000	1000	0
8	20240417	190300	232361692	1000	1000	1000	1000	0
9	20240417	190200	232361692	1000	1000	1000	1000	0
10	20240417	190100	232361692	1000	1000	1000	1000	0
11	20240417	190000	232361692	1000	1000	1000	1000	0
12	20240417	185900	232361692	1000	1000	1000	1000	0
13	20240417	185800	232361692	1000	1000	1000	1000	0
14	20240417	185700	232361692	1000	1000	1000	1000	0
15	20240417	185600	232361692	1000	1000	1000	1000	0
16	20240417	185500	232361692	1000	1000	1000	1000	0
17	20240417	185400	232361692	1000	1000	1000	1000	0
18	20240417	185300	232361692	1000	1000	1000	1000	0
19	20240417	185200	232361692	1000	1000	1000	1000	0
20	20240417	185100	232361692	1000	1000	1000	1000	0
21	20240417	185000	232361692	1000	1000	1000	1000	0
22	20240417	184900	232361692	1000	1000	1000	1000	0
23	20240417	184800	232361692	1000	1000	1000	1000	0
24	20240417	184700	232361692	1000	1000	1000	1000	0
25	20240417	184600	232361692	1000	1000	1000	1000	0
26	20240417	184500	232361692	1000	1000	1000	1000	0
27	20240417	184400	232361692	1000	1000	1000	1000	0
28	20240417	184300	232361692	1000	1000	1000	1000	0
29	20240417	184200	232361692	1000	1000	1000	1000	0
30	20240417	184100	232361692	1000	1000	1000	1000	0
31	20240417	184000	232361692	1000	1000	1000	1000	0
32	20240417	183900	232361692	1000	1000	1000	1000	3211
33	20240417	183800	232361692	1000	1000	1000	1000	0
34	20240417	183700	232361692	1000	1000	1000	1000	0
35	20240417	183600	232361692	1000	1000	1000	1000	0
36	20240417	183500	232361692	1000	1000	1000	1000	0
37	20240417	183400	232361692	1000	1000	1000	1000	0
38	20240417	183300	232361692	1000	1000	1000	1000	0
39	20240417	183200	232361692	1000	1000	1000	1000	0
40	20240417	183100	232361692	1000	1000	1000	1000	0
41	20240417	183000	232361692	1000	1000	1000	1000	0
42	20240417	182900	232361692	1000	1000	1000	1000	0
43	20240417	182800	232361692	1000	1000	1000	1000	0
44	20240417	182700	232361692	1000	1000	1000	1000	0
45	20240417	182600	232361692	1000	1000	1000	1000	0
46	20240417	182500	232361692	1000	1000	1000	1000	0
47	20240417	182400	232361692	1000	1000	1000	1000	0
48	20240417	182300	232361692	1000	1000	1000	1000	0
49	20240417	182200	232361692	1000	1000	1000	1000	0
50	20240417	182100	232361692	1000	1000	1000	1000	0
51	20240417	182000	232361692	1000	1000	1000	1000	0
52	20240417	181900	232361692	1000	1000	1000	1000	0
53	20240417	181800	232361692	1000	1000	1000	1000	0
54	20240417	181700	232361692	1000	1000	1000	1000	0
55	20240417	181600	232361692	1000	1000	1000	1000	0
56	20240417	181500	232361692	1000	1000	1000	1000	0
57	20240417	181400	232361692	1000	1000	1000	1000	0
58	20240417	181300	232361692	1000	1000	1000	1000	0
59	20240417	181200	232361692	1000	1000	1000	1000	0
60	20240417	181100	232361692	1000	1000	1000	1000	0
61	20240417	181000	232361692	1000	1000	1000	1000	0
62	20240417	180900	232361692	1000	1000	1000	1000	3211
63	20240417	180800	232361692	1000	1000	1000	1000	0
64	20240417	180700	232361692	1000	1000	1000	1000	0
65	20240417	180600	232361692	1000	1000	1000	1000	0
66	20240417	180500	232361692	1000	1000	1000	1000	0
67	20240417	180400	232361692	1000	1000	1000	1000	0
68	20240417	180300	232361692	1000	1000	1000	1000	0
69	20240417	180200	232361692	1000	1000	1000	1000	0
70	20240417	180100	232361692	1000	1000	1000	1000	0
71	20240417	180000	232361692	1000	1000	1000	1000	0
72	20240417	175900	232361692	1000	1000	1000	1000	0
73	20240417	175800	232361692	1000	1000	1000	1000	0
74	20240417	175700	232361692	1000	1000	1000	1000	0
75	20240417	175600	232361692	1000	1000	1000	1000	0
76	20240417	175500	232361692	1000	1000	1000	1000	0
77	20240417	175400	232361692	1000	1000	1000	1000	0
78	20240417	175300	232361692	1000	1000	1000	1000	0
79	20240417	175200	232361692	1000	1000	1000	1000	0
80	20240417	175100	232361692	1000	1000	1000	1000	0
81	20240417	175000	232361692	1000	1000	1000	1000	0
82	20240417	174900	232361692	1000	1000	1000	1000	0
83	20240417	174800	232361692	1000	1000	1000	1000	0
84	20240417	174700	232361692	1000	1000	1000	1000	0
85	20240417	174600	232361692	1000	1000	1000	1000	0
86	20240417	174500	232361692	1000	1000	1000	1000	0
87	20240417	174400	232361692	1000	1000	1000	1000	0
88	20240417	174300	232361692	1000	1000	1000	1000	0
89	20240417	174200	232361692	1000	1000	1000	1000	0
90	20240417	174100	232361692	1000	1000	1000	1000	0
91	20240417	174000	232361692	1000	1000	1000	1000	0
92	20240417	173900	232361692	1000	1000	1000	1000	3211
93	20240417	173800	232361692	1000	1000	1000	1000	0
94	20240417	173700	232361692	1000	1000	1000	1000	0
95	20240417	173600	232361692	1000	1000	1000	1000	0
96	20240417	173500	232361692	1000	1000	1000	1000	0
97	20240417	173400	232361692	1000	1000	1000	1000	0
98	20240417	173300	232361692	1000	1000	1000	1000	0
99	20240417	173200	232361692	1000	1000	1000	1000	0
100	20240417	173100	232361692	1000	1000	1000	1000	0
101	20240417	173000	232361692	1000	1000	1000	1000	0
102	20240417	172900	232361692	1000	1000	1000	1000	0
103	20240417	172800	232361692	1000	1000	1000	1000	0
104	20240417	172700	232361692	1000	1000	1000	1000	0
105	20240417	172600	232361692	1000	1000	1000	1000	0
106	20240417	172500	232361692	1000	1000	1000	1000	0
107	20240417	172400	232361692	1000	1000	1000	1000	0
108	20240417	172300	232361692	1000	1000	1000	1000	0
109	20240417	172200	232361692	1000	1000	1000	1000	0
110	20240417	172100	232361692	1000	1000	1000	1000	0
111	20240417	172000	232361692	1000	1000	1000	1000	0
112	20240417	171900	232361692	1000	1000	1000	1000	0
113	20240417	171800	232361692	1000	1000	1000	1000	0
114	20240417	171700	232361692	1000	1000	1000	1000	0
115	20240417	171600	232361692	1000	1000	1000	1000	0
116	20240417	171500	232361692	1000	1000	1000	1000	0
117	20240417	171400	232361692	1000	1000	1000	1000	0
118	20240417	171300	232361692	1000	1000	1000	1000	0
119	20240417	171200	232361692	1000	1000	1000	1000	0
120	20240417	171100	232361692	1000	1000	1000	1000	0
121	20240417	171000	232361692	1000	1000	1000	1000	0
122	20240417	170900	232361692	1000	1000	1000	1000	3211
123	20240417	170800	232361692	1000	1000	1000	1000	0
124	20240417	170700	232361692	1000	1000	1000	1000	0
125	20240417	170600	232361692	1000	1000	1000	1000	0
126	20240417	170500	232361692	1000	1000	1000	1000	0
127	20240417	170400	232361692	1000	1000	1000	1000	0
128	20240417	170300	232361692	1000	1000	1000	1000	0
129	20240417	170200	232361692	1000	1000	1000	1000	0
130	20240417	170100	232361692	1000	1000	1000	1000	0
131	20240417	170000	232361692	1000	1000	1000	1000	0
132	20240417	165900	232361692	1000	1000	1000	1000	0
133	20240417	165800	232361692	1000	1000	1000	1000	0
134	20240417	165700	232361692	1000	1000	1000	1000	0
135	20240417	165600	232361692	1000	1000	1000	1000	0
136	20240417	165500	232361692	1000	1000	1000	1000	0
137	20240417	165400	232361692	1000	1000	1000	1000	0
138	20240417	165300	232361692	1000	1000	1000	1000	0
139	20240417	165200	232361692	1000	1000	1000	1000	0
140	20240417	165100	232361692	1000	1000	1000	1000	0
141	20240417	165000	232361692	1000	1000	1000	1000	0
142	20240417	164900	232361692	1000	1000	1000	1000	0
143	20240417	164800	232361692	1000	1000	1000	1000	0
144	20240417	164700	232361692	1000	1000	1000	1000	0
145	20240417	164600	232361692	1000	1000	1000	1000	0
146	20240417	164500	232361692	1000	1000	1000	1000	0
147	20240417	164400	232361692	1000	1000	1000	1000	0
148	20240417	164300	232361692	1000	1000	1000	1000	0
149	20240417	164200	232361692	1000	1000	1000	1000	0
150	20240417	164100	232361692	1000	1000	1000	1000	0
151	20240417	164000	232361692	1000	1000	1000	1000	0
152	20240417	163900	232361692	1000	1000	1000	1000	3211
153	20240417	163800	232361692	1000	1000	1000	1000	0
154	20240417	163700	232361692	1000	1000	1000	1000	0
155	20240417	163600	232361692	1000	1000	1000	1000	0
156	20240417	163500	232361692	1000	1000	1000	1000	0
157	20240417	163400	232361692	1000	1000	1000	1000	0
158	20240417	163300	232361692	1000	1000	1000	1000	0
159	20240417	163200	232361692	1000	1000	1000	1000	0
160	20240417	163100	232361692	1000	1000	1000	1000	0
161	20240417	163000	232361692	1000	1000	1000	1000	0
162	20240417	162900	232361692	1000	1000	1000	1000	0
163	20240417	162800	232361692	1000	1000	1000	1000	0
164	20240417	162700	232361692	1000	1000	1000	1000	0
165	20240417	162600	232361692	1000	1000	1000	1000	0
166	20240417	162500	232361692	1000	1000	1000	1000	0
167	20240417	162400	232361692	1000	1000	1000	1000	0
168	20240417	162300	232361692	1000	1000	1000	1000	0
169	20240417	162200	232361692	1000	1000	1000	1000	0
170	20240417	162100	232361692	1000	1000	1000	1000	0
171	20240417	162000	232361692	1000	1000	1000	1000	0
172	20240417	161900	232361692	1000	1000	1000	1000	0
173	20240417	161800	232361692	1000	1000	1000	1000	0
174	20240417	161700	232361692	1000	1000	1000	1000	0
175	20240417	161600	232361692	1000	1000	1000	1000	0
176	20240417	161500	232361692	1000	1000	1000	1000	0
177	20240417	161400	232361692	1000	1000	1000	1000	0
178	20240417	161300	232361692	1000	1000	1000	1000	0
179	20240417	161200	232361692	1000	1000	1000	1000	0
180	20240417	161100	232361692	1000	1000	1000	1000	0
181	20240417	161000	232361692	1000	1000	1000	1000	0
182	20240417	160900	232361692	1000	1000	1000	1000	3211
183	20240417	160800	232361692	1000	1000	1000	1000	0
184	20240417	160700	232361692	1000	1000	1000	1000	0
185	20240417	160600	232361692	1000	1000	1000	1000	0
186	20240417	160500	232361692	1000	1000	1000	1000	0
187	20240417	160400	232361692	1000	1000	1000	1000	0
188	20240417	160300	232361692	1000	1000	1000	1000	0
189	20240417	160200	232361692	1000	1000	1000	1000	0
190	20240417	160100	232361692	1000	1000	1000	1000	0
191	20240417	160000	232361692	1000	1000	1000	1000	0
192	20240417	155900	232361692	1000	1000	1000	1000	0
193	20240417	155800	232361692	1000	1000	1000	1000	0
194	20240417	155700	232361692	1000	1000	1000	1000	0
195	20240417	155600	232361692	1000	1000	1000	1000	0
196	20240417	155500	232361692	1000	1000	1000	1000	0
197	20240417	155400	232361692	1000	1000	1000	1000	0
198	20240417	155300	232361692	1000	1000	1000	1000	0
199	20240417	155200	232361692	1000	1000	1000	1000	0
200	20240417	155100	232361692	1000	1000	1000	1000	0
201	20240417	155000	232361692	1000	1000	1000	1000	0
202	20240417	154900	232361692	1000	1000	1000	1000	0
203	20240417	154800	232361692	1000	1000	1000	1000	0
204	20240417	154700	232361692	1000	1000	1000	1000	0
205	20240417	154600	232361692	1000	1000	1000	1000	0
206	20240417	154500	232361692	1000	1000	1000	1000	0
207	20240417	154400	232361692	1000	1000	1000	1000	0
208	20240417	154300	232361692	1000	1000	1000	1000	0
209	20240417	154200	232361692	1000	1000	1000	1000	0
210	20240417	154100	232361692	1000	1000	1000	1000	0
211	20240417	154000	232361692	1000	1000	1000	1000	0
212	20240417	153900	232361692	1000	1000	1000	1000	3211
213	20240417	153800	232361692	1000	1000	1000	1000	0
214	20240417	153700	232361692	1000	1000	1000	1000	0
215	20240417	153600	232361692	1000	1000	1000	1000	0
216	20240417	153500	232361692	1000	1000	1000	1000	0
217	20240417	153400	232361692	1000	1000	1000	1000	0
218	20240417	153300	232361692	1000	1000	1000	1000	0
219	20240417	153200	232361692	1000	1000	1000	1000	0
220	20240417	153100	232361692	1000	1000	1000	1000	0
221	20240417	153000	232361692	1000	1000	1000	1000	3211
222	20240417	152900	229150692	1003	1003	1003	1003	0
223	20240417	152800	229150692	1003	1003	1003	1003	0
224	20240417	152700	229150692	1003	1003	1003	1003	0
225	20240417	152600	229150692	1003	1003	1003	1003	0
226	20240417	152500	229150692	1003	1003	1003	1003	0
227	20240417	152400	229150692	1003	1003	1003	1003	0
228	20240417	152300	229150692	1003	1003	1003	1003	0
229	20240417	152200	229150692	1003	1003	1003	1003	0
230	20240417	152100	229150692	1003	1003	1003	1003	0
231	20240417	152000	229150692	1003	1003	1003	1003	0
232	20240417	151900	229150692	1003	1003	1003	1003	28
233	20240417	151800	229122608	1003	1000	1003	1000	97
234	20240417	151700	229025548	1000	1000	1000	1000	0
235	20240417	151600	229025548	1000	1001	1001	1000	19
236	20240417	151500	229006547	1000	1000	1000	1000	0
237	20240417	151400	229006547	1000	1002	1002	1000	20500
238	20240417	151300	208488552	1003	1002	1003	1002	450
239	20240417	151200	208037646	1003	1003	1003	1003	100
240	20240417	151100	207937346	1002	1002	1002	1002	1402
241	20240417	151000	206532542	1002	1002	1002	1002	819
242	20240417	150900	205711904	1003	1003	1003	1003	0
243	20240417	150800	205711904	1003	1003	1003	1003	0
244	20240417	150700	205711904	1003	1003	1003	1002	947
245	20240417	150600	204762324	1004	1004	1004	1004	10050
246	20240417	150500	194672124	1004	1003	1004	1003	35
247	20240417	150400	194637004	1004	1004	1004	1004	30
248	20240417	150300	194606884	1004	1004	1004	1004	165
249	20240417	150200	194441224	1004	1004	1004	1004	0
250	20240417	150100	194441224	1004	1004	1004	1004	1
251	20240417	150000	194440220	1004	1004	1004	1004	0
252	20240417	145900	194440220	1004	1004	1004	1004	2
253	20240417	145800	194438212	1004	1003	1004	1002	752
254	20240417	145700	193684171	1004	1004	1004	1004	0
255	20240417	145600	193684171	1004	1004	1004	1004	0
256	20240417	145500	193684171	1004	1004	1004	1004	202
257	20240417	145400	193481363	1003	1003	1003	1003	3
258	20240417	145300	193478354	1003	1003	1003	1003	539
259	20240417	145200	192937737	1004	1004	1004	1004	10
260	20240417	145100	192927697	1004	1003	1004	1003	53
261	20240417	145000	192874488	1004	1004	1004	1004	30
262	20240417	144900	192844368	1003	1003	1003	1003	0
263	20240417	144800	192844368	1003	1003	1003	1003	0
264	20240417	144700	192844368	1003	1003	1003	1003	0
265	20240417	144600	192844368	1003	1003	1003	1003	0
266	20240417	144500	192844368	1003	1003	1003	1003	0
267	20240417	144400	192844368	1003	1003	1003	1003	162
268	20240417	144300	192681882	1003	1003	1003	1003	349
269	20240417	144200	192331835	1003	1003	1003	1003	0
270	20240417	144100	192331835	1003	1003	1003	1003	300
271	20240417	144000	192030935	1003	1003	1003	1003	0
272	20240417	143900	192030935	1003	1003	1003	1003	0
273	20240417	143800	192030935	1003	1003	1003	1003	510
274	20240417	143700	191519405	1004	1004	1004	1004	20
275	20240417	143600	191499325	1004	1004	1004	1004	0
276	20240417	143500	191499325	1004	1003	1004	1003	1079
277	20240417	143400	190417077	1003	1003	1003	1003	0
278	20240417	143300	190417077	1003	1003	1003	1003	0
279	20240417	143200	190417077	1003	1003	1003	1003	0
280	20240417	143100	190417077	1003	1003	1003	1003	0
281	20240417	143000	190417077	1003	1003	1003	1003	0
282	20240417	142900	190417077	1003	1003	1003	1003	100
283	20240417	142800	190316777	1003	1003	1003	1003	281
284	20240417	142700	190034934	1003	1003	1003	1003	200
285	20240417	142600	189834334	1003	1003	1003	1003	0
286	20240417	142500	189834334	1003	1003	1003	1003	100
287	20240417	142400	189734034	1003	1003	1003	1003	2000
288	20240417	142300	187728034	1003	1003	1003	1003	25
289	20240417	142200	187702959	1004	1004	1004	1004	0
290	20240417	142100	187702959	1004	1004	1004	1004	0
291	20240417	142000	187702959	1004	1004	1004	1004	0
292	20240417	141900	187702959	1004	1004	1004	1004	105
293	20240417	141800	187597539	1004	1003	1004	1003	14
294	20240417	141700	187583487	1004	1004	1004	1004	0
295	20240417	141600	187583487	1004	1004	1004	1004	0
296	20240417	141500	187583487	1004	1004	1004	1004	710
297	20240417	141400	186870647	1004	1004	1004	1004	50
298	20240417	141300	186820447	1004	1004	1004	1004	0
299	20240417	141200	186820447	1004	1004	1004	1004	0
300	20240417	141100	186820447	1004	1004	1004	1004	1
301	20240417	141000	186819443	1003	1003	1003	1003	0
302	20240417	140900	186819443	1003	1003	1003	1003	0
303	20240417	140800	186819443	1003	1003	1003	1003	0
304	20240417	140700	186819443	1003	1003	1003	1003	0
305	20240417	140600	186819443	1003	1003	1003	1003	53
306	20240417	140500	186766284	1003	1003	1003	1003	0
307	20240417	140400	186766284	1003	1003	1003	1003	0
308	20240417	140300	186766284	1003	1003	1003	1003	147
309	20240417	140200	186618843	1003	1003	1003	1003	174
310	20240417	140100	186444321	1003	1003	1003	1003	38
311	20240417	140000	186406207	1003	1003	1003	1003	4096
312	20240417	135900	182297919	1003	1003	1003	1003	200
313	20240417	135800	182097319	1003	1003	1003	1003	0
314	20240417	135700	182097319	1003	1003	1003	1003	0
315	20240417	135600	182097319	1003	1003	1003	1003	6
316	20240417	135500	182091301	1003	1003	1003	1003	1
317	20240417	135400	182090298	1003	1003	1003	1003	2
318	20240417	135300	182088292	1003	1003	1003	1003	0
319	20240417	135200	182088292	1003	1002	1003	1002	213
320	20240417	135100	181874835	1003	1003	1003	1003	0
321	20240417	135000	181874835	1003	1002	1003	1002	920
322	20240417	134900	180952985	1003	1003	1003	1003	4
323	20240417	134800	180948973	1002	1002	1002	1002	0
324	20240417	134700	180948973	1002	1002	1002	1002	0
325	20240417	134600	180948973	1002	1002	1002	1002	0
326	20240417	134500	180948973	1002	1002	1002	1002	0
327	20240417	134400	180948973	1002	1002	1002	1002	0
328	20240417	134300	180948973	1002	1003	1003	1002	751
329	20240417	134200	180196470	1003	1003	1003	1003	9
330	20240417	134100	180187443	1003	1003	1003	1003	12
331	20240417	134000	180175407	1003	1003	1003	1003	40
332	20240417	133900	180135287	1003	1003	1003	1003	0
333	20240417	133800	180135287	1003	1003	1003	1003	11
334	20240417	133700	180124254	1002	1002	1002	1002	0
335	20240417	133600	180124254	1002	1002	1002	1002	0
336	20240417	133500	180124254	1002	1002	1002	1002	0
337	20240417	133400	180124254	1002	1002	1002	1002	0
338	20240417	133300	180124254	1002	1002	1002	1002	0
339	20240417	133200	180124254	1002	1002	1002	1002	0
340	20240417	133100	180124254	1002	1002	1002	1002	0
341	20240417	133000	180124254	1002	1002	1002	1002	1700
342	20240417	132900	178420854	1004	1004	1004	1004	2
343	20240417	132800	178418846	1004	1003	1004	1002	176
344	20240417	132700	178242485	1003	1003	1003	1003	27
345	20240417	132600	178215404	1002	1002	1002	1002	0
346	20240417	132500	178215404	1002	1003	1003	1002	681
347	20240417	132400	177532796	1003	1003	1003	1003	0
348	20240417	132300	177532796	1003	1003	1003	1003	126
349	20240417	132200	177406418	1003	1003	1003	1003	0
350	20240417	132100	177406418	1003	1003	1003	1003	0
351	20240417	132000	177406418	1003	1003	1003	1003	0
352	20240417	131900	177406418	1003	1003	1003	1003	1010
353	20240417	131800	176393388	1004	1004	1004	1004	0
354	20240417	131700	176393388	1004	1003	1004	1003	802
355	20240417	131600	175588980	1004	1004	1004	1004	0
356	20240417	131500	175588980	1004	1004	1004	1004	0
357	20240417	131400	175588980	1004	1004	1004	1004	11
358	20240417	131300	175577936	1004	1004	1004	1004	142
359	20240417	131200	175435368	1004	1004	1004	1004	39
360	20240417	131100	175396212	1004	1003	1004	1003	402
361	20240417	131000	174993004	1004	1004	1004	1004	30
362	20240417	130900	174962884	1004	1004	1004	1004	0
363	20240417	130800	174962884	1004	1004	1004	1004	5
364	20240417	130700	174957864	1004	1004	1004	1004	2
365	20240417	130600	174955856	1004	1004	1004	1004	1
366	20240417	130500	174954852	1003	1003	1003	1003	9
367	20240417	130400	174945825	1003	1003	1003	1003	100
368	20240417	130300	174845525	1003	1003	1003	1003	10
369	20240417	130200	174835495	1003	1004	1004	1003	519
370	20240417	130100	174314919	1004	1004	1004	1004	3
371	20240417	130000	174311907	1004	1004	1004	1004	45
372	20240417	125900	174266727	1003	1003	1003	1003	1200
373	20240417	125800	173063127	1003	1003	1003	1003	348
374	20240417	125700	172714083	1003	1003	1003	1003	0
375	20240417	125600	172714083	1003	1003	1003	1003	0
376	20240417	125500	172714083	1003	1003	1003	1003	0
377	20240417	125400	172714083	1003	1003	1003	1003	0
378	20240417	125300	172714083	1003	1003	1003	1003	488
379	20240417	125200	172224619	1003	1003	1003	1003	32
380	20240417	125100	172192523	1003	1003	1003	1003	900
381	20240417	125000	171289823	1003	1003	1003	1003	0
382	20240417	124900	171289823	1003	1003	1003	1003	1510
383	20240417	124800	169775293	1003	1003	1003	1003	1036
384	20240417	124700	168736185	1003	1003	1003	1003	10
385	20240417	124600	168726155	1003	1003	1003	1003	4
386	20240417	124500	168722143	1003	1003	1003	1003	40
387	20240417	124400	168682023	1003	1003	1003	1003	0
388	20240417	124300	168682023	1003	1002	1003	1002	7
389	20240417	124200	168675003	1003	1003	1003	1003	29
390	20240417	124100	168645916	1003	1003	1003	1003	30
391	20240417	124000	168615826	1003	1003	1003	1003	0
392	20240417	123900	168615826	1003	1003	1003	1003	16
393	20240417	123800	168599778	1003	1003	1003	1003	52
394	20240417	123700	168547622	1003	1003	1003	1003	0
395	20240417	123600	168547622	1003	1003	1003	1003	10
396	20240417	123500	168537592	1003	1004	1004	1003	163
397	20240417	123400	168374100	1003	1003	1003	1003	500
398	20240417	123300	167872600	1004	1004	1004	1004	100
399	20240417	123200	167772200	1004	1003	1004	1003	56
400	20240417	123100	167716022	1003	1003	1003	1003	60
401	20240417	123000	167655842	1002	1002	1002	1002	4
402	20240417	122900	167651834	1003	1003	1003	1002	1510
403	20240417	122800	166137404	1003	1003	1003	1003	2
404	20240417	122700	166135398	1002	1002	1002	1002	100
405	20240417	122600	166035198	1003	1003	1003	1003	0
406	20240417	122500	166035198	1003	1003	1003	1003	0
407	20240417	122400	166035198	1003	1003	1003	1003	1
408	20240417	122300	166034195	1003	1003	1003	1003	0
409	20240417	122200	166034195	1003	1003	1003	1003	0
410	20240417	122100	166034195	1003	1003	1003	1003	0
411	20240417	122000	166034195	1003	1003	1003	1003	0
412	20240417	121900	166034195	1003	1003	1003	1003	1213
413	20240417	121800	164817556	1003	1002	1003	1002	3
414	20240417	121700	164814548	1003	1003	1003	1003	1
415	20240417	121600	164813545	1003	1003	1003	1003	0
416	20240417	121500	164813545	1003	1003	1003	1003	2
417	20240417	121400	164811539	1002	1002	1002	1002	0
418	20240417	121300	164811539	1002	1002	1002	1002	100
419	20240417	121200	164711339	1002	1002	1002	1002	100
420	20240417	121100	164611139	1002	1002	1002	1002	24
421	20240417	121000	164587091	1003	1003	1003	1003	25
422	20240417	120900	164562016	1003	1003	1003	1003	23
423	20240417	120800	164538947	1003	1003	1003	1003	20
424	20240417	120700	164518887	1003	1003	1003	1003	2
425	20240417	120600	164516881	1003	1003	1003	1003	133
426	20240417	120500	164383482	1003	1003	1003	1003	19
427	20240417	120400	164364425	1003	1003	1003	1003	1000
428	20240417	120300	163361425	1003	1003	1003	1003	3024
429	20240417	120200	160328353	1003	1003	1003	1003	22000
430	20240417	120100	138262353	1002	1002	1002	1002	4081
431	20240417	120000	134173191	1002	1002	1002	1002	8
432	20240417	115900	134165175	1002	1002	1002	1002	601
433	20240417	115800	133562973	1002	1002	1002	1002	2
434	20240417	115700	133560969	1001	1001	1001	1001	0
435	20240417	115600	133560969	1001	1001	1001	1001	48
436	20240417	115500	133512921	1002	1002	1002	1002	10
437	20240417	115400	133502901	1001	1001	1001	1001	1200
438	20240417	115300	132301701	1001	1001	1001	1001	0
439	20240417	115200	132301701	1001	1001	1001	1001	0
440	20240417	115100	132301701	1001	1001	1001	1001	0
441	20240417	115000	132301701	1001	1001	1001	1001	84
442	20240417	114900	132217617	1002	1002	1002	1002	100
443	20240417	114800	132117417	1001	1001	1001	1001	0
444	20240417	114700	132117417	1001	1002	1002	1001	691
445	20240417	114600	131425721	1001	1001	1001	1001	0
446	20240417	114500	131425721	1001	1002	1002	1001	1210
447	20240417	114400	130214501	1002	1002	1002	1002	50
448	20240417	114300	130164401	1002	1002	1002	1002	34
449	20240417	114200	130130333	1002	1002	1002	1002	2
450	20240417	114100	130128329	1002	1002	1002	1002	3
451	20240417	114000	130125323	1002	1002	1002	1002	0
452	20240417	113900	130125323	1002	1002	1002	1002	914
453	20240417	113800	129209495	1002	1002	1002	1002	2
454	20240417	113700	129207491	1002	1002	1002	1002	0
455	20240417	113600	129207491	1002	1002	1002	1002	30
456	20240417	113500	129177431	1002	1002	1002	1002	0
457	20240417	113400	129177431	1002	1002	1002	1002	93
458	20240417	113300	129084245	1001	1001	1001	1001	0
459	20240417	113200	129084245	1001	1001	1001	1001	0
460	20240417	113100	129084245	1001	1002	1002	1001	1304
461	20240417	113000	127778937	1002	1002	1002	1002	74
462	20240417	112900	127704789	1002	1002	1002	1002	3
463	20240417	112800	127701783	1002	1002	1002	1002	1
464	20240417	112700	127700781	1002	1002	1002	1002	0
465	20240417	112600	127700781	1002	1002	1002	1002	0
466	20240417	112500	127700781	1002	1002	1002	1002	1000
467	20240417	112400	126698781	1001	1001	1001	1001	0
468	20240417	112300	126698781	1001	1001	1001	1001	0
469	20240417	112200	126698781	1001	1001	1001	1001	0
470	20240417	112100	126698781	1001	1001	1001	1001	0
471	20240417	112000	126698781	1001	1002	1002	1001	1404
472	20240417	111900	125293373	1002	1002	1002	1002	12
473	20240417	111800	125281349	1001	1001	1001	1001	44
474	20240417	111700	125237305	1001	1001	1001	1001	0
475	20240417	111600	125237305	1001	1002	1002	1001	1503
476	20240417	111500	123732799	1002	1002	1002	1002	0
477	20240417	111400	123732799	1002	1002	1002	1002	1
478	20240417	111300	123731797	1002	1002	1002	1002	151
479	20240417	111200	123580495	1002	1002	1002	1002	243
480	20240417	111100	123337009	1001	1001	1001	1001	1
481	20240417	111000	123336008	1002	1002	1002	1002	25
482	20240417	110900	123310958	1002	1002	1002	1002	4
483	20240417	110800	123306950	1002	1002	1002	1002	445
484	20240417	110700	122861060	1002	1001	1002	1001	33
485	20240417	110600	122828004	1001	1001	1001	1001	0
486	20240417	110500	122828004	1001	1001	1001	1001	0
487	20240417	110400	122828004	1001	1001	1001	1001	0
488	20240417	110300	122828004	1001	1001	1001	1001	0
489	20240417	110200	122828004	1001	1001	1001	1001	5180
490	20240417	110100	117642824	1001	1001	1002	1001	5024
491	20240417	110000	112613799	1000	1000	1000	1000	0
492	20240417	105900	112613799	1000	1000	1000	1000	0
493	20240417	105800	112613799	1000	1000	1000	1000	1400
494	20240417	105700	111213799	1001	1002	1002	1001	394
495	20240417	105600	110819396	1002	1002	1002	1002	0
496	20240417	105500	110819396	1002	1002	1002	1002	146
497	20240417	105400	110673104	1002	1002	1002	1001	31
498	20240417	105300	110642070	1002	1002	1002	1002	2048
499	20240417	105200	108589974	1002	1002	1002	1002	1
500	20240417	105100	108588972	1001	1001	1001	1001	80
501	20240417	105000	108508892	1001	1001	1001	1001	15
502	20240417	104900	108493877	1002	1002	1002	1002	0
503	20240417	104800	108493877	1002	1002	1002	1002	0
504	20240417	104700	108493877	1002	1002	1002	1002	0
505	20240417	104600	108493877	1002	1002	1002	1002	174
506	20240417	104500	108319529	1002	1002	1002	1002	20
507	20240417	104400	108299489	1001	1001	1001	1001	20
508	20240417	104300	108279469	1000	1000	1000	1000	1600
509	20240417	104200	106679469	1001	1001	1001	1001	121
510	20240417	104100	106558348	1002	1002	1002	1002	2
511	20240417	104000	106556344	1002	1002	1002	1002	0
512	20240417	103900	106556344	1002	1002	1002	1002	0
513	20240417	103800	106556344	1002	1002	1002	1002	0
514	20240417	103700	106556344	1002	1002	1002	1002	2
515	20240417	103600	106554340	1002	1002	1002	1002	0
516	20240417	103500	106554340	1002	1002	1002	1002	2
517	20240417	103400	106552336	1002	1002	1002	1002	3
518	20240417	103300	106549330	1002	1002	1002	1002	138
519	20240417	103200	106411054	1002	1001	1002	1001	71
520	20240417	103100	106339982	1002	1002	1002	1002	35
521	20240417	103000	106304912	1001	1001	1001	1001	866
522	20240417	102900	105438046	1001	1001	1001	1001	1020
523	20240417	102800	104417026	1001	1001	1001	1001	0
524	20240417	102700	104417026	1001	1001	1001	1001	5
525	20240417	102600	104412021	1001	1001	1001	1001	0
526	20240417	102500	104412021	1001	1001	1001	1001	120
527	20240417	102400	104291901	1001	1001	1001	1001	40
528	20240417	102300	104251861	1000	1000	1000	1000	0
529	20240417	102200	104251861	1000	1000	1000	1000	0
530	20240417	102100	104251861	1000	1000	1000	1000	0
531	20240417	102000	104251861	1000	1000	1000	1000	0
532	20240417	101900	104251861	1000	1000	1000	1000	0
533	20240417	101800	104251861	1000	1000	1000	1000	43
534	20240417	101700	104208861	1000	1001	1001	1000	82
535	20240417	101600	104126783	1000	1000	1000	1000	20
536	20240417	101500	104106783	1000	1001	1001	1000	6010
537	20240417	101400	98096755	1000	1000	1000	1000	0
538	20240417	101300	98096755	1000	1001	1001	1000	1746
539	20240417	101200	96350754	1001	1001	1001	1001	2549
540	20240417	101100	93799205	1001	1001	1001	1001	4679
541	20240417	101000	89115526	1001	1001	1001	1001	0
542	20240417	100900	89115526	1001	1001	1002	1001	3080
543	20240417	100800	86032445	1001	1001	1002	1001	5901
544	20240417	100700	80125543	1002	1002	1002	1001	1268
545	20240417	100600	78855058	1002	1002	1002	1002	1
546	20240417	100500	78854056	1002	1002	1002	1002	0
547	20240417	100400	78854056	1002	1002	1002	1002	0
548	20240417	100300	78854056	1002	1002	1002	1002	303
549	20240417	100200	78550450	1001	1003	1003	1001	146
550	20240417	100100	78404282	1003	1003	1003	1002	2008
551	20240417	100000	76392259	1003	1003	1003	1003	16
552	20240417	095900	76376211	1003	1003	1003	1003	17
553	20240417	095800	76359160	1003	1003	1003	1003	1
554	20240417	095700	76358157	1003	1003	1003	1003	51
555	20240417	095600	76307004	1003	1003	1003	1003	0
556	20240417	095500	76307004	1003	1003	1003	1003	12
557	20240417	095400	76294968	1003	1003	1003	1003	31
558	20240417	095300	76263875	1003	1003	1003	1003	548
559	20240417	095200	75714231	1003	1003	1003	1002	1118
560	20240417	095100	74592927	1003	1003	1003	1002	212
561	20240417	095000	74380292	1003	1003	1003	1003	14
562	20240417	094900	74366250	1003	1003	1003	1003	126
563	20240417	094800	74239872	1003	1003	1003	1003	74
564	20240417	094700	74165650	1002	1003	1003	1002	80
565	20240417	094600	74085460	1003	1003	1003	1003	2805
566	20240417	094500	71272045	1003	1003	1003	1003	2
567	20240417	094400	71270039	1003	1003	1003	1003	157
568	20240417	094300	71112568	1003	1003	1003	1003	36
569	20240417	094200	71076460	1003	1003	1003	1003	23
570	20240417	094100	71053391	1003	1003	1003	1003	11
571	20240417	094000	71042358	1001	1002	1002	1001	3324
572	20240417	093900	67712024	1002	1002	1002	1002	10
573	20240417	093800	67702004	1001	1001	1001	1001	1
574	20240417	093700	67701003	1001	1001	1001	1001	0
575	20240417	093600	67701003	1001	1001	1001	1001	0
576	20240417	093500	67701003	1001	1001	1001	1001	16555
577	20240417	093400	51129448	1001	1002	1002	1001	1416
578	20240417	093300	49710716	1002	1002	1002	1002	2091
579	20240417	093200	47615534	1002	1002	1002	1002	10
580	20240417	093100	47605514	1002	1002	1002	1002	321
581	20240417	093000	47283872	1002	1001	1002	1001	828
582	20240417	092900	46455032	1000	1000	1000	1000	0
583	20240417	092800	46455032	1000	1000	1000	1000	0
584	20240417	092700	46455032	1000	1000	1001	1000	1515
585	20240417	092600	44940000	1001	1001	1001	1001	8
586	20240417	092500	44931992	1001	1001	1001	1000	31
587	20240417	092400	44900971	1001	1001	1001	1001	5
588	20240417	092300	44895966	1000	1000	1000	1000	0
589	20240417	092200	44895966	1000	1000	1000	1000	0
590	20240417	092100	44895966	1000	1000	1000	1000	1119
591	20240417	092000	43776966	1000	1001	1001	1000	13522
592	20240417	091900	30252966	1001	1001	1001	1000	1318
593	20240417	091800	28934838	1001	1001	1001	1001	407
594	20240417	091700	28527431	1001	1001	1001	1001	108
595	20240417	091600	28419323	1001	1001	1001	1001	509
596	20240417	091500	27909814	1000	1000	1000	1000	4000
597	20240417	091400	23909814	1001	1001	1001	1001	21
598	20240417	091300	23888793	1001	1001	1001	1001	1110
599	20240417	091200	22777683	1001	1001	1001	1001	1000
600	20240417	091100	21776683	1002	1003	1003	1002	252
601	20240417	091000	21524178	1002	1003	1003	1002	277
602	20240417	090900	21246527	1003	1003	1003	1003	120
603	20240417	090800	21126167	1002	1002	1002	1002	0
604	20240417	090700	21126167	1002	1003	1003	1002	5
605	20240417	090600	21121153	1003	1003	1003	1003	1245
606	20240417	090500	19872418	1003	1002	1003	1002	230
607	20240417	090400	19641732	1003	1003	1003	1003	245
608	20240417	090300	19395997	1003	1003	1003	1003	20
609	20240417	090200	19375937	1003	1001	1003	1000	9032
610	20240417	090100	10342906	1001	1002	1003	1001	5259
611	20240417	090000	5074162	1001	1000	1001	1000	5074