KissMeData/032280/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190600	70939174	1774	1774	1774	1774	600
3	20240417	190500	70939174	1774	1774	1774	1774	0
4	20240417	190400	70939174	1774	1774	1774	1774	0
5	20240417	190300	70939174	1774	1774	1774	1774	0
6	20240417	190200	70939174	1774	1774	1774	1774	0
7	20240417	190100	70939174	1774	1774	1774	1774	0
8	20240417	190000	70939174	1774	1774	1774	1774	0
9	20240417	185900	70939174	1774	1774	1774	1774	0
10	20240417	185800	70939174	1774	1774	1774	1774	0
11	20240417	185700	70939174	1774	1774	1774	1774	0
12	20240417	185600	70939174	1774	1774	1774	1774	0
13	20240417	185500	70939174	1774	1774	1774	1774	0
14	20240417	185400	70939174	1774	1774	1774	1774	0
15	20240417	185300	70939174	1774	1774	1774	1774	0
16	20240417	185200	70939174	1774	1774	1774	1774	0
17	20240417	185100	70939174	1774	1774	1774	1774	0
18	20240417	185000	70939174	1774	1774	1774	1774	0
19	20240417	184900	70939174	1774	1774	1774	1774	0
20	20240417	184800	70939174	1774	1774	1774	1774	0
21	20240417	184700	70939174	1774	1774	1774	1774	0
22	20240417	184600	70939174	1774	1774	1774	1774	0
23	20240417	184500	70939174	1774	1774	1774	1774	0
24	20240417	184400	70939174	1774	1774	1774	1774	0
25	20240417	184300	70939174	1774	1774	1774	1774	0
26	20240417	184200	70939174	1774	1774	1774	1774	0
27	20240417	184100	70939174	1774	1774	1774	1774	0
28	20240417	184000	70939174	1774	1774	1774	1774	0
29	20240417	183900	70939174	1774	1774	1774	1774	0
30	20240417	183800	70939174	1774	1774	1774	1774	0
31	20240417	183700	70939174	1774	1774	1774	1774	0
32	20240417	183600	70939174	1774	1774	1774	1774	600
33	20240417	183500	70939174	1774	1774	1774	1774	0
34	20240417	183400	70939174	1774	1774	1774	1774	0
35	20240417	183300	70939174	1774	1774	1774	1774	0
36	20240417	183200	70939174	1774	1774	1774	1774	0
37	20240417	183100	70939174	1774	1774	1774	1774	0
38	20240417	183000	70939174	1774	1774	1774	1774	0
39	20240417	182900	70939174	1774	1774	1774	1774	0
40	20240417	182800	70939174	1774	1774	1774	1774	0
41	20240417	182700	70939174	1774	1774	1774	1774	0
42	20240417	182600	70939174	1774	1774	1774	1774	0
43	20240417	182500	70939174	1774	1774	1774	1774	0
44	20240417	182400	70939174	1774	1774	1774	1774	0
45	20240417	182300	70939174	1774	1774	1774	1774	0
46	20240417	182200	70939174	1774	1774	1774	1774	0
47	20240417	182100	70939174	1774	1774	1774	1774	0
48	20240417	182000	70939174	1774	1774	1774	1774	0
49	20240417	181900	70939174	1774	1774	1774	1774	0
50	20240417	181800	70939174	1774	1774	1774	1774	0
51	20240417	181700	70939174	1774	1774	1774	1774	0
52	20240417	181600	70939174	1774	1774	1774	1774	0
53	20240417	181500	70939174	1774	1774	1774	1774	0
54	20240417	181400	70939174	1774	1774	1774	1774	0
55	20240417	181300	70939174	1774	1774	1774	1774	0
56	20240417	181200	70939174	1774	1774	1774	1774	0
57	20240417	181100	70939174	1774	1774	1774	1774	0
58	20240417	181000	70939174	1774	1774	1774	1774	0
59	20240417	180900	70939174	1774	1774	1774	1774	0
60	20240417	180800	70939174	1774	1774	1774	1774	0
61	20240417	180700	70939174	1774	1774	1774	1774	0
62	20240417	180600	70939174	1774	1774	1774	1774	600
63	20240417	180500	70939174	1774	1774	1774	1774	0
64	20240417	180400	70939174	1774	1774	1774	1774	0
65	20240417	180300	70939174	1774	1774	1774	1774	0
66	20240417	180200	70939174	1774	1774	1774	1774	0
67	20240417	180100	70939174	1774	1774	1774	1774	0
68	20240417	180000	70939174	1774	1774	1774	1774	0
69	20240417	175900	70939174	1774	1774	1774	1774	0
70	20240417	175800	70939174	1774	1774	1774	1774	0
71	20240417	175700	70939174	1774	1774	1774	1774	0
72	20240417	175600	70939174	1774	1774	1774	1774	0
73	20240417	175500	70939174	1774	1774	1774	1774	0
74	20240417	175400	70939174	1774	1774	1774	1774	0
75	20240417	175300	70939174	1774	1774	1774	1774	0
76	20240417	175200	70939174	1774	1774	1774	1774	0
77	20240417	175100	70939174	1774	1774	1774	1774	0
78	20240417	175000	70939174	1774	1774	1774	1774	0
79	20240417	174900	70939174	1774	1774	1774	1774	0
80	20240417	174800	70939174	1774	1774	1774	1774	0
81	20240417	174700	70939174	1774	1774	1774	1774	0
82	20240417	174600	70939174	1774	1774	1774	1774	0
83	20240417	174500	70939174	1774	1774	1774	1774	0
84	20240417	174400	70939174	1774	1774	1774	1774	0
85	20240417	174300	70939174	1774	1774	1774	1774	0
86	20240417	174200	70939174	1774	1774	1774	1774	0
87	20240417	174100	70939174	1774	1774	1774	1774	0
88	20240417	174000	70939174	1774	1774	1774	1774	0
89	20240417	173900	70939174	1774	1774	1774	1774	0
90	20240417	173800	70939174	1774	1774	1774	1774	0
91	20240417	173700	70939174	1774	1774	1774	1774	0
92	20240417	173600	70939174	1774	1774	1774	1774	600
93	20240417	173500	70939174	1774	1774	1774	1774	0
94	20240417	173400	70939174	1774	1774	1774	1774	0
95	20240417	173300	70939174	1774	1774	1774	1774	0
96	20240417	173200	70939174	1774	1774	1774	1774	0
97	20240417	173100	70939174	1774	1774	1774	1774	0
98	20240417	173000	70939174	1774	1774	1774	1774	0
99	20240417	172900	70939174	1774	1774	1774	1774	0
100	20240417	172800	70939174	1774	1774	1774	1774	0
101	20240417	172700	70939174	1774	1774	1774	1774	0
102	20240417	172600	70939174	1774	1774	1774	1774	0
103	20240417	172500	70939174	1774	1774	1774	1774	0
104	20240417	172400	70939174	1774	1774	1774	1774	0
105	20240417	172300	70939174	1774	1774	1774	1774	0
106	20240417	172200	70939174	1774	1774	1774	1774	0
107	20240417	172100	70939174	1774	1774	1774	1774	0
108	20240417	172000	70939174	1774	1774	1774	1774	0
109	20240417	171900	70939174	1774	1774	1774	1774	0
110	20240417	171800	70939174	1774	1774	1774	1774	0
111	20240417	171700	70939174	1774	1774	1774	1774	0
112	20240417	171600	70939174	1774	1774	1774	1774	0
113	20240417	171500	70939174	1774	1774	1774	1774	0
114	20240417	171400	70939174	1774	1774	1774	1774	0
115	20240417	171300	70939174	1774	1774	1774	1774	0
116	20240417	171200	70939174	1774	1774	1774	1774	0
117	20240417	171100	70939174	1774	1774	1774	1774	0
118	20240417	171000	70939174	1774	1774	1774	1774	0
119	20240417	170900	70939174	1774	1774	1774	1774	0
120	20240417	170800	70939174	1774	1774	1774	1774	0
121	20240417	170700	70939174	1774	1774	1774	1774	0
122	20240417	170600	70939174	1774	1774	1774	1774	600
123	20240417	170500	70939174	1774	1774	1774	1774	0
124	20240417	170400	70939174	1774	1774	1774	1774	0
125	20240417	170300	70939174	1774	1774	1774	1774	0
126	20240417	170200	70939174	1774	1774	1774	1774	0
127	20240417	170100	70939174	1774	1774	1774	1774	0
128	20240417	170000	70939174	1774	1774	1774	1774	0
129	20240417	165900	70939174	1774	1774	1774	1774	0
130	20240417	165800	70939174	1774	1774	1774	1774	0
131	20240417	165700	70939174	1774	1774	1774	1774	0
132	20240417	165600	70939174	1774	1774	1774	1774	0
133	20240417	165500	70939174	1774	1774	1774	1774	0
134	20240417	165400	70939174	1774	1774	1774	1774	0
135	20240417	165300	70939174	1774	1774	1774	1774	0
136	20240417	165200	70939174	1774	1774	1774	1774	0
137	20240417	165100	70939174	1774	1774	1774	1774	0
138	20240417	165000	70939174	1774	1774	1774	1774	0
139	20240417	164900	70939174	1774	1774	1774	1774	0
140	20240417	164800	70939174	1774	1774	1774	1774	0
141	20240417	164700	70939174	1774	1774	1774	1774	0
142	20240417	164600	70939174	1774	1774	1774	1774	0
143	20240417	164500	70939174	1774	1774	1774	1774	0
144	20240417	164400	70939174	1774	1774	1774	1774	0
145	20240417	164300	70939174	1774	1774	1774	1774	0
146	20240417	164200	70939174	1774	1774	1774	1774	0
147	20240417	164100	70939174	1774	1774	1774	1774	0
148	20240417	164000	70939174	1774	1774	1774	1774	0
149	20240417	163900	70939174	1774	1774	1774	1774	0
150	20240417	163800	70939174	1774	1774	1774	1774	0
151	20240417	163700	70939174	1774	1774	1774	1774	0
152	20240417	163600	70939174	1774	1774	1774	1774	600
153	20240417	163500	70939174	1774	1774	1774	1774	0
154	20240417	163400	70939174	1774	1774	1774	1774	0
155	20240417	163300	70939174	1774	1774	1774	1774	0
156	20240417	163200	70939174	1774	1774	1774	1774	0
157	20240417	163100	70939174	1774	1774	1774	1774	0
158	20240417	163000	70939174	1774	1774	1774	1774	0
159	20240417	162900	70939174	1774	1774	1774	1774	0
160	20240417	162800	70939174	1774	1774	1774	1774	0
161	20240417	162700	70939174	1774	1774	1774	1774	0
162	20240417	162600	70939174	1774	1774	1774	1774	0
163	20240417	162500	70939174	1774	1774	1774	1774	0
164	20240417	162400	70939174	1774	1774	1774	1774	0
165	20240417	162300	70939174	1774	1774	1774	1774	0
166	20240417	162200	70939174	1774	1774	1774	1774	0
167	20240417	162100	70939174	1774	1774	1774	1774	0
168	20240417	162000	70939174	1774	1774	1774	1774	0
169	20240417	161900	70939174	1774	1774	1774	1774	0
170	20240417	161800	70939174	1774	1774	1774	1774	0
171	20240417	161700	70939174	1774	1774	1774	1774	0
172	20240417	161600	70939174	1774	1774	1774	1774	0
173	20240417	161500	70939174	1774	1774	1774	1774	0
174	20240417	161400	70939174	1774	1774	1774	1774	0
175	20240417	161300	70939174	1774	1774	1774	1774	0
176	20240417	161200	70939174	1774	1774	1774	1774	0
177	20240417	161100	70939174	1774	1774	1774	1774	0
178	20240417	161000	70939174	1774	1774	1774	1774	0
179	20240417	160900	70939174	1774	1774	1774	1774	0
180	20240417	160800	70939174	1774	1774	1774	1774	0
181	20240417	160700	70939174	1774	1774	1774	1774	0
182	20240417	160600	70939174	1774	1774	1774	1774	600
183	20240417	160500	70939174	1774	1774	1774	1774	0
184	20240417	160400	70939174	1774	1774	1774	1774	0
185	20240417	160300	70939174	1774	1774	1774	1774	0
186	20240417	160200	70939174	1774	1774	1774	1774	0
187	20240417	160100	70939174	1774	1774	1774	1774	0
188	20240417	160000	70939174	1774	1774	1774	1774	0
189	20240417	155900	70939174	1774	1774	1774	1774	0
190	20240417	155800	70939174	1774	1774	1774	1774	0
191	20240417	155700	70939174	1774	1774	1774	1774	0
192	20240417	155600	70939174	1774	1774	1774	1774	0
193	20240417	155500	70939174	1774	1774	1774	1774	0
194	20240417	155400	70939174	1774	1774	1774	1774	0
195	20240417	155300	70939174	1774	1774	1774	1774	0
196	20240417	155200	70939174	1774	1774	1774	1774	0
197	20240417	155100	70939174	1774	1774	1774	1774	0
198	20240417	155000	70939174	1774	1774	1774	1774	0
199	20240417	154900	70939174	1774	1774	1774	1774	0
200	20240417	154800	70939174	1774	1774	1774	1774	0
201	20240417	154700	70939174	1774	1774	1774	1774	0
202	20240417	154600	70939174	1774	1774	1774	1774	0
203	20240417	154500	70939174	1774	1774	1774	1774	0
204	20240417	154400	70939174	1774	1774	1774	1774	0
205	20240417	154300	70939174	1774	1774	1774	1774	0
206	20240417	154200	70939174	1774	1774	1774	1774	0
207	20240417	154100	70939174	1774	1774	1774	1774	0
208	20240417	154000	70939174	1774	1774	1774	1774	0
209	20240417	153900	70939174	1774	1774	1774	1774	0
210	20240417	153800	70939174	1774	1774	1774	1774	0
211	20240417	153700	70939174	1774	1774	1774	1774	0
212	20240417	153600	70939174	1774	1774	1774	1774	600
213	20240417	153500	70939174	1774	1774	1774	1774	0
214	20240417	153400	70939174	1774	1774	1774	1774	0
215	20240417	153300	70939174	1774	1774	1774	1774	0
216	20240417	153200	70939174	1774	1774	1774	1774	0
217	20240417	153100	70939174	1774	1774	1774	1774	0
218	20240417	153000	70939174	1774	1774	1774	1774	600
219	20240417	152900	69874774	1766	1766	1766	1766	0
220	20240417	152800	69874774	1766	1766	1766	1766	0
221	20240417	152700	69874774	1766	1766	1766	1766	0
222	20240417	152600	69874774	1766	1766	1766	1766	0
223	20240417	152500	69874774	1766	1766	1766	1766	0
224	20240417	152400	69874774	1766	1766	1766	1766	0
225	20240417	152300	69874774	1766	1766	1766	1766	0
226	20240417	152200	69874774	1766	1766	1766	1766	0
227	20240417	152100	69874774	1766	1766	1766	1766	0
228	20240417	152000	69874774	1766	1766	1766	1766	0
229	20240417	151900	69874774	1766	1758	1766	1757	88
230	20240417	151800	69720144	1766	1766	1766	1766	2
231	20240417	151700	69716612	1766	1766	1766	1766	1
232	20240417	151600	69714846	1766	1766	1766	1766	2
233	20240417	151500	69711314	1766	1766	1766	1766	1
234	20240417	151400	69709548	1766	1766	1766	1766	2
235	20240417	151300	69706016	1766	1766	1766	1766	1
236	20240417	151200	69704250	1766	1766	1766	1766	1
237	20240417	151100	69702484	1766	1766	1766	1766	2
238	20240417	151000	69698952	1766	1758	1766	1758	2501
239	20240417	150900	65287404	1758	1758	1758	1758	2
240	20240417	150800	65283888	1757	1758	1758	1757	370
241	20240417	150700	64633797	1758	1758	1758	1758	1
242	20240417	150600	64632039	1758	1758	1758	1758	72
243	20240417	150500	64505463	1758	1758	1758	1758	1
244	20240417	150400	64503705	1758	1752	1758	1751	589
245	20240417	150300	63472351	1758	1758	1758	1758	1
246	20240417	150200	63470593	1758	1758	1758	1758	12
247	20240417	150100	63449497	1758	1758	1758	1758	2
248	20240417	150000	63445981	1758	1758	1758	1758	1
249	20240417	145900	63444223	1758	1758	1758	1758	2
250	20240417	145800	63440707	1751	1758	1758	1751	278
251	20240417	145700	62953922	1758	1758	1758	1758	1
252	20240417	145600	62952164	1759	1759	1759	1759	2
253	20240417	145500	62948646	1759	1759	1759	1759	1
254	20240417	145400	62946887	1759	1759	1759	1750	3052
255	20240417	145300	57602103	1755	1759	1759	1755	997
256	20240417	145200	55852009	1759	1759	1759	1759	2
257	20240417	145100	55848491	1758	1759	1759	1758	7
258	20240417	145000	55836184	1759	1759	1759	1759	1
259	20240417	144900	55834425	1759	1759	1759	1759	15
260	20240417	144800	55808040	1759	1759	1759	1759	11
261	20240417	144700	55788691	1759	1758	1759	1758	15
262	20240417	144600	55762311	1758	1758	1758	1758	1
263	20240417	144500	55760553	1758	1758	1758	1758	1
264	20240417	144400	55758795	1758	1758	1758	1758	2
265	20240417	144300	55755279	1758	1758	1758	1758	1
266	20240417	144200	55753521	1758	1758	1758	1758	2
267	20240417	144100	55750005	1759	1759	1759	1759	1
268	20240417	144000	55748246	1759	1759	1759	1759	1
269	20240417	143900	55746487	1759	1759	1759	1759	2
270	20240417	143800	55742969	1759	1759	1759	1759	1
271	20240417	143700	55741210	1759	1759	1759	1759	2
272	20240417	143600	55737692	1758	1759	1759	1758	12
273	20240417	143500	55716590	1758	1757	1758	1757	102
274	20240417	143400	55537356	1758	1758	1758	1758	2
275	20240417	143300	55533840	1758	1759	1759	1757	103
276	20240417	143200	55352666	1759	1759	1759	1759	15
277	20240417	143100	55326281	1759	1759	1759	1759	1
278	20240417	143000	55324522	1758	1759	1759	1758	7
279	20240417	142900	55312215	1759	1764	1764	1759	1589
280	20240417	142800	52516582	1763	1762	1763	1762	36
281	20240417	142700	52453118	1762	1762	1762	1762	2
282	20240417	142600	52449594	1763	1763	1763	1763	1
283	20240417	142500	52447831	1763	1763	1763	1763	2
284	20240417	142400	52444305	1763	1763	1763	1763	1
285	20240417	142300	52442542	1763	1763	1763	1763	1
286	20240417	142200	52440779	1763	1763	1763	1763	2
287	20240417	142100	52437253	1764	1764	1764	1764	1
288	20240417	142000	52435489	1764	1764	1764	1764	2
289	20240417	141900	52431961	1764	1763	1764	1763	11
290	20240417	141800	52412567	1764	1764	1764	1764	1
291	20240417	141700	52410803	1764	1764	1764	1764	2
292	20240417	141600	52407275	1761	1761	1761	1761	1
293	20240417	141500	52405514	1761	1761	1761	1761	81
294	20240417	141400	52262873	1765	1764	1765	1764	35
295	20240417	141300	52201132	1764	1764	1764	1764	1
296	20240417	141200	52199368	1764	1764	1764	1764	2
297	20240417	141100	52195840	1765	1765	1765	1765	1
298	20240417	141000	52194075	1765	1761	1765	1761	54
299	20240417	140900	52098973	1765	1765	1765	1765	1
300	20240417	140800	52097208	1765	1765	1765	1765	1
301	20240417	140700	52095443	1765	1765	1765	1765	2
302	20240417	140600	52091913	1765	1765	1765	1765	1
303	20240417	140500	52090148	1766	1766	1766	1766	2
304	20240417	140400	52086616	1760	1766	1766	1760	1234
305	20240417	140300	49913042	1766	1767	1767	1766	102
306	20240417	140200	49732909	1767	1769	1769	1767	76
307	20240417	140100	49598613	1770	1770	1770	1770	1
308	20240417	140000	49596843	1770	1771	1771	1770	103
309	20240417	135900	49414531	1771	1771	1771	1771	101
310	20240417	135800	49235660	1771	1771	1771	1771	15
311	20240417	135700	49209095	1771	1771	1771	1771	1
312	20240417	135600	49207324	1771	1771	1771	1771	1
313	20240417	135500	49205553	1771	1771	1773	1771	15557
314	20240417	135400	21654100	1773	1773	1773	1773	1
315	20240417	135300	21652327	1773	1772	1773	1772	202
316	20240417	135200	21294195	1772	1771	1772	1771	502
317	20240417	135100	20405107	1771	1771	1771	1771	1
318	20240417	135000	20403336	1771	1771	1771	1771	2
319	20240417	134900	20399794	1771	1771	1771	1771	1
320	20240417	134800	20398023	1771	1771	1771	1771	2
321	20240417	134700	20394481	1771	1771	1771	1771	1
322	20240417	134600	20392710	1771	1771	1771	1771	1
323	20240417	134500	20390939	1771	1771	1771	1771	2
324	20240417	134400	20387397	1771	1771	1771	1771	1
325	20240417	134300	20385626	1771	1771	1771	1771	3
326	20240417	134200	20380313	1767	1771	1771	1767	104
327	20240417	134100	20196541	1771	1771	1771	1771	14
328	20240417	134000	20171747	1771	1771	1771	1771	2
329	20240417	133900	20168205	1771	1771	1771	1771	1
330	20240417	133800	20166434	1771	1771	1771	1771	2
331	20240417	133700	20162892	1771	1771	1771	1771	1
332	20240417	133600	20161121	1771	1771	1771	1771	2
333	20240417	133500	20157579	1767	1767	1771	1767	136
334	20240417	133400	19917263	1771	1771	1771	1771	1
335	20240417	133300	19915492	1771	1771	1771	1771	2
336	20240417	133200	19911950	1771	1771	1771	1771	1
337	20240417	133100	19910179	1771	1771	1771	1771	2
338	20240417	133000	19906637	1771	1771	1771	1771	1
339	20240417	132900	19904866	1771	1771	1771	1771	1
340	20240417	132800	19903095	1771	1771	1771	1771	2
341	20240417	132700	19899553	1771	1771	1771	1771	1
342	20240417	132600	19897782	1771	1771	1771	1771	2
343	20240417	132500	19894240	1767	1771	1771	1767	98
344	20240417	132400	19721070	1771	1771	1771	1771	14
345	20240417	132300	19696276	1771	1771	1771	1771	2
346	20240417	132200	19692734	1771	1771	1771	1771	1
347	20240417	132100	19690963	1771	1771	1771	1771	2
348	20240417	132000	19687421	1771	1771	1771	1771	1
349	20240417	131900	19685650	1771	1771	1771	1771	1
350	20240417	131800	19683879	1771	1771	1771	1771	2
351	20240417	131700	19680337	1770	1770	1770	1770	6
352	20240417	131600	19669717	1771	1771	1771	1771	2
353	20240417	131500	19666175	1770	1767	1770	1767	89
354	20240417	131400	19508894	1770	1770	1770	1770	1
355	20240417	131300	19507124	1771	1771	1771	1771	2
356	20240417	131200	19503582	1771	1771	1771	1771	1
357	20240417	131100	19501811	1771	1771	1771	1771	2
358	20240417	131000	19498269	1771	1771	1771	1771	8
359	20240417	130900	19484101	1771	1771	1771	1771	2
360	20240417	130800	19480559	1771	1771	1771	1771	1
361	20240417	130700	19478788	1771	1771	1771	1771	14
362	20240417	130600	19453994	1772	1772	1772	1772	2
363	20240417	130500	19450450	1772	1772	1772	1772	1
364	20240417	130400	19448678	1773	1773	1773	1773	2
365	20240417	130300	19445132	1773	1773	1773	1773	1
366	20240417	130200	19443359	1773	1773	1773	1773	1
367	20240417	130100	19441586	1767	1773	1773	1767	54
368	20240417	130000	19346156	1774	1774	1774	1774	1
369	20240417	125900	19344382	1774	1774	1774	1774	2
370	20240417	125800	19340834	1774	1774	1774	1774	1
371	20240417	125700	19339060	1775	1775	1775	1775	1
372	20240417	125600	19337285	1776	1776	1776	1776	2
373	20240417	125500	19333733	1776	1767	1776	1767	84
374	20240417	125400	19185296	1776	1776	1776	1776	2
375	20240417	125300	19181744	1776	1776	1776	1776	1
376	20240417	125200	19179968	1776	1776	1776	1776	1
377	20240417	125100	19178192	1776	1776	1776	1776	2
378	20240417	125000	19174640	1776	1776	1776	1776	14
379	20240417	124900	19149776	1776	1776	1776	1776	2
380	20240417	124800	19146224	1777	1777	1777	1777	1
381	20240417	124700	19144447	1777	1777	1777	1777	1
382	20240417	124600	19142670	1777	1777	1777	1777	2
383	20240417	124500	19139116	1777	1777	1777	1777	1
384	20240417	124400	19137339	1777	1777	1777	1777	2
385	20240417	124300	19133785	1777	1777	1777	1777	1
386	20240417	124200	19132008	1777	1777	1777	1777	2
387	20240417	124100	19128454	1777	1777	1777	1777	1
388	20240417	124000	19126677	1777	1777	1777	1777	1
389	20240417	123900	19124900	1777	1777	1777	1777	2
390	20240417	123800	19121346	1777	1777	1777	1777	1
391	20240417	123700	19119569	1777	1777	1777	1777	2
392	20240417	123600	19116015	1777	1777	1777	1777	1
393	20240417	123500	19114238	1768	1768	1768	1768	83
394	20240417	123400	18967494	1776	1776	1776	1776	6
395	20240417	123300	18956838	1776	1776	1776	1776	14
396	20240417	123200	18931974	1776	1776	1776	1776	2
397	20240417	123100	18928422	1778	1778	1778	1778	1
398	20240417	123000	18926644	1778	1778	1778	1778	1
399	20240417	122900	18924866	1778	1778	1778	1778	2
400	20240417	122800	18921310	1778	1778	1778	1778	1
401	20240417	122700	18919532	1768	1778	1778	1768	54
402	20240417	122600	18824040	1778	1778	1778	1778	1
403	20240417	122500	18822262	1778	1778	1778	1778	1
404	20240417	122400	18820484	1778	1778	1778	1778	2
405	20240417	122300	18816928	1778	1778	1778	1778	1
406	20240417	122200	18815150	1778	1778	1778	1778	2
407	20240417	122100	18811594	1778	1778	1778	1778	1
408	20240417	122000	18809816	1778	1778	1778	1778	2
409	20240417	121900	18806260	1778	1778	1778	1778	1
410	20240417	121800	18804482	1778	1778	1778	1778	1
411	20240417	121700	18802704	1778	1778	1778	1778	2
412	20240417	121600	18799148	1778	1778	1778	1778	14
413	20240417	121500	18774256	1778	1768	1778	1768	105
414	20240417	121400	18588396	1778	1778	1778	1778	1
415	20240417	121300	18586618	1778	1778	1778	1778	1
416	20240417	121200	18584840	1778	1778	1778	1778	2
417	20240417	121100	18581284	1778	1778	1778	1778	1
418	20240417	121000	18579506	1778	1778	1778	1778	2
419	20240417	120900	18575950	1778	1778	1778	1778	1
420	20240417	120800	18574172	1778	1778	1778	1778	1
421	20240417	120700	18572394	1778	1778	1778	1778	2
422	20240417	120600	18568838	1778	1778	1778	1778	1
423	20240417	120500	18567060	1778	1778	1778	1778	2
424	20240417	120400	18563504	1778	1778	1778	1778	1
425	20240417	120300	18561726	1778	1778	1778	1778	1
426	20240417	120200	18559948	1778	1778	1778	1778	2
427	20240417	120100	18556392	1778	1778	1778	1778	1
428	20240417	120000	18554614	1778	1778	1778	1778	2
429	20240417	115900	18551058	1778	1778	1778	1778	14
430	20240417	115800	18526166	1778	1778	1778	1778	1
431	20240417	115700	18524388	1778	1778	1778	1778	2
432	20240417	115600	18520832	1778	1778	1778	1778	1
433	20240417	115500	18519054	1778	1768	1778	1768	85
434	20240417	115400	18368754	1778	1778	1778	1778	1
435	20240417	115300	18366976	1778	1769	1778	1769	5
436	20240417	115200	18358113	1769	1778	1778	1769	50
437	20240417	115100	18269654	1778	1778	1778	1778	1
438	20240417	115000	18267876	1778	1778	1778	1778	2
439	20240417	114900	18264320	1778	1778	1778	1778	1
440	20240417	114800	18262542	1778	1778	1778	1778	2
441	20240417	114700	18258986	1778	1778	1778	1778	1
442	20240417	114600	18257208	1778	1778	1778	1778	1
443	20240417	114500	18255430	1778	1778	1778	1778	2
444	20240417	114400	18251874	1778	1778	1778	1778	1
445	20240417	114300	18250096	1778	1779	1779	1778	310
446	20240417	114200	17698914	1779	1779	1779	1779	14
447	20240417	114100	17674008	1779	1779	1779	1779	1
448	20240417	114000	17672229	1779	1779	1779	1779	2
449	20240417	113900	17668671	1779	1779	1779	1779	1
450	20240417	113800	17666892	1779	1779	1779	1779	2
451	20240417	113700	17663334	1779	1779	1779	1779	1
452	20240417	113600	17661555	1779	1779	1779	1779	2
453	20240417	113500	17657997	1779	1778	1779	1778	85
454	20240417	113400	17506865	1779	1779	1779	1779	1
455	20240417	113300	17505086	1778	1778	1778	1778	186
456	20240417	113200	17174378	1778	1778	1778	1778	1
457	20240417	113100	17172600	1778	1778	1778	1778	1
458	20240417	113000	17170822	1778	1778	1778	1778	2
459	20240417	112900	17167266	1778	1778	1778	1778	1
460	20240417	112800	17165488	1778	1778	1778	1778	2
461	20240417	112700	17161932	1778	1778	1778	1778	1
462	20240417	112600	17160154	1778	1778	1778	1778	2
463	20240417	112500	17156598	1778	1778	1778	1778	14
464	20240417	112400	17131706	1778	1778	1778	1778	1
465	20240417	112300	17129928	1778	1778	1778	1778	2
466	20240417	112200	17126372	1778	1778	1778	1778	1
467	20240417	112100	17124594	1779	1779	1779	1779	2
468	20240417	112000	17121036	1779	1779	1779	1779	1
469	20240417	111900	17119257	1779	1779	1779	1779	1
470	20240417	111800	17117478	1769	1780	1780	1769	65
471	20240417	111700	17002350	1780	1780	1780	1780	1
472	20240417	111600	17000570	1780	1780	1780	1780	2
473	20240417	111500	16997010	1780	1770	1780	1770	84
474	20240417	111400	16848320	1781	1781	1781	1781	1
475	20240417	111300	16846539	1781	1781	1781	1781	2
476	20240417	111200	16842977	1781	1781	1781	1781	1
477	20240417	111100	16841196	1781	1781	1781	1781	2
478	20240417	111000	16837634	1781	1781	1781	1781	1
479	20240417	110900	16835853	1781	1781	1781	1781	1
480	20240417	110800	16834072	1781	1781	1781	1781	15
481	20240417	110700	16807357	1781	1781	1781	1781	1
482	20240417	110600	16805576	1770	1770	1770	1770	77
483	20240417	110500	16669286	1770	1770	1770	1770	101
484	20240417	110400	16490516	1771	1782	1782	1771	84
485	20240417	110300	16341730	1782	1782	1782	1782	1
486	20240417	110200	16339948	1782	1782	1782	1782	1
487	20240417	110100	16338166	1771	1782	1782	1771	158
488	20240417	110000	16058326	1782	1782	1782	1782	1
489	20240417	105900	16056544	1783	1783	1783	1783	2
490	20240417	105800	16052978	1783	1783	1783	1783	1
491	20240417	105700	16051195	1783	1783	1783	1783	1
492	20240417	105600	16049412	1783	1783	1783	1783	2
493	20240417	105500	16045846	1783	1771	1783	1771	84
494	20240417	105400	15897070	1783	1783	1783	1783	2
495	20240417	105300	15893504	1783	1783	1783	1783	1
496	20240417	105200	15891721	1783	1783	1783	1783	1
497	20240417	105100	15889938	1783	1783	1783	1783	16
498	20240417	105000	15861410	1783	1783	1783	1783	1
499	20240417	104900	15859627	1783	1783	1783	1783	2
500	20240417	104800	15856061	1783	1783	1783	1783	1
501	20240417	104700	15854278	1783	1783	1783	1783	1
502	20240417	104600	15852495	1783	1783	1783	1783	2
503	20240417	104500	15848929	1783	1783	1783	1783	1
504	20240417	104400	15847146	1771	1783	1783	1771	55
505	20240417	104300	15749717	1783	1783	1783	1783	1
506	20240417	104200	15747934	1783	1783	1783	1783	1
507	20240417	104100	15746151	1783	1783	1783	1783	2
508	20240417	104000	15742585	1783	1783	1783	1783	1
509	20240417	103900	15740802	1783	1783	1783	1783	2
510	20240417	103800	15737236	1783	1783	1783	1783	1
511	20240417	103700	15735453	1783	1783	1783	1783	2
512	20240417	103600	15731887	1783	1783	1783	1783	1
513	20240417	103500	15730104	1783	1772	1783	1772	84
514	20240417	103400	15581245	1783	1783	1783	1783	16
515	20240417	103300	15552717	1783	1783	1783	1783	1
516	20240417	103200	15550934	1783	1781	1783	1781	784
517	20240417	103100	14153406	1781	1781	1781	1781	1
518	20240417	103000	14151625	1781	1781	1781	1781	1
519	20240417	102900	14149844	1781	1781	1781	1781	2
520	20240417	102800	14146282	1781	1781	1781	1781	1
521	20240417	102700	14144501	1771	1781	1781	1771	35
522	20240417	102600	14082466	1781	1781	1781	1781	1
523	20240417	102500	14080685	1781	1781	1781	1781	1
524	20240417	102400	14078904	1781	1781	1781	1781	2
525	20240417	102300	14075342	1781	1781	1781	1781	1
526	20240417	102200	14073561	1781	1781	1781	1781	2
527	20240417	102100	14069999	1781	1781	1781	1781	1
528	20240417	102000	14068218	1781	1781	1781	1781	2
529	20240417	101900	14064656	1771	1781	1781	1771	11
530	20240417	101800	14045155	1781	1781	1781	1781	1
531	20240417	101700	14043374	1781	1781	1781	1781	16
532	20240417	101600	14014878	1781	1781	1781	1781	1
533	20240417	101500	14013097	1781	1771	1781	1771	84
534	20240417	101400	13864323	1781	1780	1781	1780	172
535	20240417	101300	13558162	1780	1780	1780	1780	1
536	20240417	101200	13556382	1780	1780	1780	1780	2
537	20240417	101100	13552822	1780	1780	1780	1780	1
538	20240417	101000	13551042	1780	1771	1780	1771	55
539	20240417	100900	13453619	1780	1782	1782	1780	36
540	20240417	100800	13389537	1780	1781	1782	1780	248
541	20240417	100700	12948085	1781	1781	1781	1781	2
542	20240417	100600	12944523	1781	1781	1781	1781	1
543	20240417	100500	12942742	1781	1781	1781	1781	3
544	20240417	100400	12937399	1781	1781	1781	1781	101
545	20240417	100300	12757518	1781	1781	1781	1781	1
546	20240417	100200	12755737	1781	1781	1781	1781	4
547	20240417	100100	12748613	1781	1781	1781	1781	13
548	20240417	100000	12725460	1781	1781	1781	1781	16
549	20240417	095900	12696964	1781	1781	1781	1781	1
550	20240417	095800	12695183	1781	1781	1781	1781	1
551	20240417	095700	12693402	1781	1781	1781	1781	2
552	20240417	095600	12689840	1781	1781	1781	1781	1
553	20240417	095500	12688059	1781	1771	1781	1771	84
554	20240417	095400	12539285	1782	1782	1782	1782	1
555	20240417	095300	12537503	1771	1782	1782	1771	2
556	20240417	095200	12533950	1782	1782	1782	1782	2
557	20240417	095100	12530386	1782	1782	1782	1782	1
558	20240417	095000	12528604	1782	1782	1782	1782	2
559	20240417	094900	12525040	1782	1782	1782	1782	1
560	20240417	094800	12523258	1782	1782	1782	1782	2
561	20240417	094700	12519694	1782	1782	1782	1782	1
562	20240417	094600	12517912	1783	1783	1783	1783	1
563	20240417	094500	12516129	1783	1783	1783	1783	2
564	20240417	094400	12512563	1783	1783	1783	1783	1
565	20240417	094300	12510780	1782	1782	1782	1782	16
566	20240417	094200	12482268	1783	1783	1783	1783	1
567	20240417	094100	12480485	1783	1783	1783	1783	2
568	20240417	094000	12476919	1783	1783	1783	1783	7
569	20240417	093900	12464438	1784	1784	1784	1784	1
570	20240417	093800	12462654	1784	1784	1784	1784	2
571	20240417	093700	12459086	1784	1784	1784	1784	1
572	20240417	093600	12457302	1784	1784	1784	1784	1
573	20240417	093500	12455518	1784	1771	1784	1771	85
574	20240417	093400	12304957	1784	1784	1784	1784	1
575	20240417	093300	12303173	1784	1784	1784	1784	2
576	20240417	093200	12299605	1785	1785	1785	1785	1
577	20240417	093100	12297820	1785	1785	1785	1785	1
578	20240417	093000	12296035	1785	1785	1785	1785	2
579	20240417	092900	12292465	1786	1786	1786	1786	1
580	20240417	092800	12290679	1786	1786	1786	1786	2
581	20240417	092700	12287107	1786	1786	1786	1786	1
582	20240417	092600	12285321	1786	1786	1786	1786	1
583	20240417	092500	12283535	1786	1787	1787	1786	16
584	20240417	092400	12254957	1787	1787	1787	1787	1
585	20240417	092300	12253170	1787	1787	1787	1787	2
586	20240417	092200	12249596	1788	1788	1788	1788	1
587	20240417	092100	12247808	1788	1788	1788	1788	2
588	20240417	092000	12244232	1788	1788	1788	1788	1
589	20240417	091900	12242444	1788	1788	1788	1788	1
590	20240417	091800	12240656	1788	1789	1789	1760	3949
591	20240417	091700	5277512	1789	1789	1789	1789	1
592	20240417	091600	5275723	1789	1772	1789	1772	254
593	20240417	091500	4825618	1772	1772	1772	1772	52
594	20240417	091400	4733474	1789	1789	1789	1789	1
595	20240417	091300	4731685	1789	1789	1789	1789	2
596	20240417	091200	4728107	1789	1789	1789	1789	1
597	20240417	091100	4726318	1789	1789	1789	1789	2
598	20240417	091000	4722740	1790	1790	1790	1790	1
599	20240417	090900	4720950	1790	1790	1790	1790	1
600	20240417	090800	4719160	1792	1792	1792	1792	2
601	20240417	090700	4715576	1792	1792	1792	1792	1
602	20240417	090600	4713784	1792	1792	1792	1792	2
603	20240417	090500	4710200	1792	1792	1792	1792	1
604	20240417	090400	4708408	1792	1792	1792	1792	4
605	20240417	090300	4701240	1792	1792	1792	1792	2
606	20240417	090200	4697656	1773	1794	1794	1773	675
607	20240417	090100	3500860	1794	1773	1794	1773	1712
608	20240417	090000	465442	1773	1763	1773	1763	264