KissMeData/333050/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204600	121259563	1367	1367	1367	1367	554
3	20240417	204500	121259563	1367	1367	1367	1367	0
4	20240417	204400	121259563	1367	1367	1367	1367	0
5	20240417	204300	121259563	1367	1367	1367	1367	0
6	20240417	204200	121259563	1367	1367	1367	1367	0
7	20240417	204100	121259563	1367	1367	1367	1367	0
8	20240417	204000	121259563	1367	1367	1367	1367	0
9	20240417	203900	121259563	1367	1367	1367	1367	0
10	20240417	203800	121259563	1367	1367	1367	1367	0
11	20240417	203700	121259563	1367	1367	1367	1367	0
12	20240417	203600	121259563	1367	1367	1367	1367	0
13	20240417	203500	121259563	1367	1367	1367	1367	0
14	20240417	203400	121259563	1367	1367	1367	1367	0
15	20240417	203300	121259563	1367	1367	1367	1367	0
16	20240417	203200	121259563	1367	1367	1367	1367	0
17	20240417	203100	121259563	1367	1367	1367	1367	0
18	20240417	203000	121259563	1367	1367	1367	1367	0
19	20240417	202900	121259563	1367	1367	1367	1367	0
20	20240417	202800	121259563	1367	1367	1367	1367	0
21	20240417	202700	121259563	1367	1367	1367	1367	0
22	20240417	202600	121259563	1367	1367	1367	1367	0
23	20240417	202500	121259563	1367	1367	1367	1367	0
24	20240417	202400	121259563	1367	1367	1367	1367	0
25	20240417	202300	121259563	1367	1367	1367	1367	0
26	20240417	202200	121259563	1367	1367	1367	1367	0
27	20240417	202100	121259563	1367	1367	1367	1367	0
28	20240417	202000	121259563	1367	1367	1367	1367	0
29	20240417	201900	121259563	1367	1367	1367	1367	0
30	20240417	201800	121259563	1367	1367	1367	1367	0
31	20240417	201700	121259563	1367	1367	1367	1367	0
32	20240417	201600	121259563	1367	1367	1367	1367	554
33	20240417	201500	121259563	1367	1367	1367	1367	0
34	20240417	201400	121259563	1367	1367	1367	1367	0
35	20240417	201300	121259563	1367	1367	1367	1367	0
36	20240417	201200	121259563	1367	1367	1367	1367	0
37	20240417	201100	121259563	1367	1367	1367	1367	0
38	20240417	201000	121259563	1367	1367	1367	1367	0
39	20240417	200900	121259563	1367	1367	1367	1367	0
40	20240417	200800	121259563	1367	1367	1367	1367	0
41	20240417	200700	121259563	1367	1367	1367	1367	0
42	20240417	200600	121259563	1367	1367	1367	1367	0
43	20240417	200500	121259563	1367	1367	1367	1367	0
44	20240417	200400	121259563	1367	1367	1367	1367	0
45	20240417	200300	121259563	1367	1367	1367	1367	0
46	20240417	200200	121259563	1367	1367	1367	1367	0
47	20240417	200100	121259563	1367	1367	1367	1367	0
48	20240417	200000	121259563	1367	1367	1367	1367	0
49	20240417	195900	121259563	1367	1367	1367	1367	0
50	20240417	195800	121259563	1367	1367	1367	1367	0
51	20240417	195700	121259563	1367	1367	1367	1367	0
52	20240417	195600	121259563	1367	1367	1367	1367	0
53	20240417	195500	121259563	1367	1367	1367	1367	0
54	20240417	195400	121259563	1367	1367	1367	1367	0
55	20240417	195300	121259563	1367	1367	1367	1367	0
56	20240417	195200	121259563	1367	1367	1367	1367	0
57	20240417	195100	121259563	1367	1367	1367	1367	0
58	20240417	195000	121259563	1367	1367	1367	1367	0
59	20240417	194900	121259563	1367	1367	1367	1367	0
60	20240417	194800	121259563	1367	1367	1367	1367	0
61	20240417	194700	121259563	1367	1367	1367	1367	0
62	20240417	194600	121259563	1367	1367	1367	1367	554
63	20240417	194500	121259563	1367	1367	1367	1367	0
64	20240417	194400	121259563	1367	1367	1367	1367	0
65	20240417	194300	121259563	1367	1367	1367	1367	0
66	20240417	194200	121259563	1367	1367	1367	1367	0
67	20240417	194100	121259563	1367	1367	1367	1367	0
68	20240417	194000	121259563	1367	1367	1367	1367	0
69	20240417	193900	121259563	1367	1367	1367	1367	0
70	20240417	193800	121259563	1367	1367	1367	1367	0
71	20240417	193700	121259563	1367	1367	1367	1367	0
72	20240417	193600	121259563	1367	1367	1367	1367	0
73	20240417	193500	121259563	1367	1367	1367	1367	0
74	20240417	193400	121259563	1367	1367	1367	1367	0
75	20240417	193300	121259563	1367	1367	1367	1367	0
76	20240417	193200	121259563	1367	1367	1367	1367	0
77	20240417	193100	121259563	1367	1367	1367	1367	0
78	20240417	193000	121259563	1367	1367	1367	1367	0
79	20240417	192900	121259563	1367	1367	1367	1367	0
80	20240417	192800	121259563	1367	1367	1367	1367	0
81	20240417	192700	121259563	1367	1367	1367	1367	0
82	20240417	192600	121259563	1367	1367	1367	1367	0
83	20240417	192500	121259563	1367	1367	1367	1367	0
84	20240417	192400	121259563	1367	1367	1367	1367	0
85	20240417	192300	121259563	1367	1367	1367	1367	0
86	20240417	192200	121259563	1367	1367	1367	1367	0
87	20240417	192100	121259563	1367	1367	1367	1367	0
88	20240417	192000	121259563	1367	1367	1367	1367	0
89	20240417	191900	121259563	1367	1367	1367	1367	0
90	20240417	191800	121259563	1367	1367	1367	1367	0
91	20240417	191700	121259563	1367	1367	1367	1367	0
92	20240417	191600	121259563	1367	1367	1367	1367	554
93	20240417	191500	121259563	1367	1367	1367	1367	0
94	20240417	191400	121259563	1367	1367	1367	1367	0
95	20240417	191300	121259563	1367	1367	1367	1367	0
96	20240417	191200	121259563	1367	1367	1367	1367	0
97	20240417	191100	121259563	1367	1367	1367	1367	0
98	20240417	191000	121259563	1367	1367	1367	1367	0
99	20240417	190900	121259563	1367	1367	1367	1367	0
100	20240417	190800	121259563	1367	1367	1367	1367	0
101	20240417	190700	121259563	1367	1367	1367	1367	0
102	20240417	190600	121259563	1367	1367	1367	1367	0
103	20240417	190500	121259563	1367	1367	1367	1367	0
104	20240417	190400	121259563	1367	1367	1367	1367	0
105	20240417	190300	121259563	1367	1367	1367	1367	0
106	20240417	190200	121259563	1367	1367	1367	1367	0
107	20240417	190100	121259563	1367	1367	1367	1367	0
108	20240417	190000	121259563	1367	1367	1367	1367	0
109	20240417	185900	121259563	1367	1367	1367	1367	0
110	20240417	185800	121259563	1367	1367	1367	1367	0
111	20240417	185700	121259563	1367	1367	1367	1367	0
112	20240417	185600	121259563	1367	1367	1367	1367	0
113	20240417	185500	121259563	1367	1367	1367	1367	0
114	20240417	185400	121259563	1367	1367	1367	1367	0
115	20240417	185300	121259563	1367	1367	1367	1367	0
116	20240417	185200	121259563	1367	1367	1367	1367	0
117	20240417	185100	121259563	1367	1367	1367	1367	0
118	20240417	185000	121259563	1367	1367	1367	1367	0
119	20240417	184900	121259563	1367	1367	1367	1367	0
120	20240417	184800	121259563	1367	1367	1367	1367	0
121	20240417	184700	121259563	1367	1367	1367	1367	0
122	20240417	184600	121259563	1367	1367	1367	1367	554
123	20240417	184500	121259563	1367	1367	1367	1367	0
124	20240417	184400	121259563	1367	1367	1367	1367	0
125	20240417	184300	121259563	1367	1367	1367	1367	0
126	20240417	184200	121259563	1367	1367	1367	1367	0
127	20240417	184100	121259563	1367	1367	1367	1367	0
128	20240417	184000	121259563	1367	1367	1367	1367	0
129	20240417	183900	121259563	1367	1367	1367	1367	0
130	20240417	183800	121259563	1367	1367	1367	1367	0
131	20240417	183700	121259563	1367	1367	1367	1367	0
132	20240417	183600	121259563	1367	1367	1367	1367	0
133	20240417	183500	121259563	1367	1367	1367	1367	0
134	20240417	183400	121259563	1367	1367	1367	1367	0
135	20240417	183300	121259563	1367	1367	1367	1367	0
136	20240417	183200	121259563	1367	1367	1367	1367	0
137	20240417	183100	121259563	1367	1367	1367	1367	0
138	20240417	183000	121259563	1367	1367	1367	1367	0
139	20240417	182900	121259563	1367	1367	1367	1367	0
140	20240417	182800	121259563	1367	1367	1367	1367	0
141	20240417	182700	121259563	1367	1367	1367	1367	0
142	20240417	182600	121259563	1367	1367	1367	1367	0
143	20240417	182500	121259563	1367	1367	1367	1367	0
144	20240417	182400	121259563	1367	1367	1367	1367	0
145	20240417	182300	121259563	1367	1367	1367	1367	0
146	20240417	182200	121259563	1367	1367	1367	1367	0
147	20240417	182100	121259563	1367	1367	1367	1367	0
148	20240417	182000	121259563	1367	1367	1367	1367	0
149	20240417	181900	121259563	1367	1367	1367	1367	0
150	20240417	181800	121259563	1367	1367	1367	1367	0
151	20240417	181700	121259563	1367	1367	1367	1367	0
152	20240417	181600	121259563	1367	1367	1367	1367	554
153	20240417	181500	121259563	1367	1367	1367	1367	0
154	20240417	181400	121259563	1367	1367	1367	1367	0
155	20240417	181300	121259563	1367	1367	1367	1367	0
156	20240417	181200	121259563	1367	1367	1367	1367	0
157	20240417	181100	121259563	1367	1367	1367	1367	0
158	20240417	181000	121259563	1367	1367	1367	1367	0
159	20240417	180900	121259563	1367	1367	1367	1367	0
160	20240417	180800	121259563	1367	1367	1367	1367	0
161	20240417	180700	121259563	1367	1367	1367	1367	0
162	20240417	180600	121259563	1367	1367	1367	1367	0
163	20240417	180500	121259563	1367	1367	1367	1367	0
164	20240417	180400	121259563	1367	1367	1367	1367	0
165	20240417	180300	121259563	1367	1367	1367	1367	0
166	20240417	180200	121259563	1367	1367	1367	1367	0
167	20240417	180100	121259563	1367	1367	1367	1367	0
168	20240417	180000	121259563	1367	1367	1367	1367	0
169	20240417	175900	121259563	1367	1367	1367	1367	0
170	20240417	175800	121259563	1367	1367	1367	1367	0
171	20240417	175700	121259563	1367	1367	1367	1367	0
172	20240417	175600	121259563	1367	1367	1367	1367	0
173	20240417	175500	121259563	1367	1367	1367	1367	0
174	20240417	175400	121259563	1367	1367	1367	1367	0
175	20240417	175300	121259563	1367	1367	1367	1367	0
176	20240417	175200	121259563	1367	1367	1367	1367	0
177	20240417	175100	121259563	1367	1367	1367	1367	0
178	20240417	175000	121259563	1367	1367	1367	1367	0
179	20240417	174900	121259563	1367	1367	1367	1367	0
180	20240417	174800	121259563	1367	1367	1367	1367	0
181	20240417	174700	121259563	1367	1367	1367	1367	0
182	20240417	174600	121259563	1367	1367	1367	1367	554
183	20240417	174500	121259563	1367	1367	1367	1367	0
184	20240417	174400	121259563	1367	1367	1367	1367	0
185	20240417	174300	121259563	1367	1367	1367	1367	0
186	20240417	174200	121259563	1367	1367	1367	1367	0
187	20240417	174100	121259563	1367	1367	1367	1367	0
188	20240417	174000	121259563	1367	1367	1367	1367	0
189	20240417	173900	121259563	1367	1367	1367	1367	0
190	20240417	173800	121259563	1367	1367	1367	1367	0
191	20240417	173700	121259563	1367	1367	1367	1367	0
192	20240417	173600	121259563	1367	1367	1367	1367	0
193	20240417	173500	121259563	1367	1367	1367	1367	0
194	20240417	173400	121259563	1367	1367	1367	1367	0
195	20240417	173300	121259563	1367	1367	1367	1367	0
196	20240417	173200	121259563	1367	1367	1367	1367	0
197	20240417	173100	121259563	1367	1367	1367	1367	0
198	20240417	173000	121259563	1367	1367	1367	1367	0
199	20240417	172900	121259563	1367	1367	1367	1367	0
200	20240417	172800	121259563	1367	1367	1367	1367	0
201	20240417	172700	121259563	1367	1367	1367	1367	0
202	20240417	172600	121259563	1367	1367	1367	1367	0
203	20240417	172500	121259563	1367	1367	1367	1367	0
204	20240417	172400	121259563	1367	1367	1367	1367	0
205	20240417	172300	121259563	1367	1367	1367	1367	0
206	20240417	172200	121259563	1367	1367	1367	1367	0
207	20240417	172100	121259563	1367	1367	1367	1367	0
208	20240417	172000	121259563	1367	1367	1367	1367	0
209	20240417	171900	121259563	1367	1367	1367	1367	0
210	20240417	171800	121259563	1367	1367	1367	1367	0
211	20240417	171700	121259563	1367	1367	1367	1367	0
212	20240417	171600	121259563	1367	1367	1367	1367	554
213	20240417	171500	121259563	1367	1367	1367	1367	0
214	20240417	171400	121259563	1367	1367	1367	1367	0
215	20240417	171300	121259563	1367	1367	1367	1367	0
216	20240417	171200	121259563	1367	1367	1367	1367	0
217	20240417	171100	121259563	1367	1367	1367	1367	0
218	20240417	171000	121259563	1367	1367	1367	1367	0
219	20240417	170900	121259563	1367	1367	1367	1367	0
220	20240417	170800	121259563	1367	1367	1367	1367	0
221	20240417	170700	121259563	1367	1367	1367	1367	0
222	20240417	170600	121259563	1367	1367	1367	1367	0
223	20240417	170500	121259563	1367	1367	1367	1367	0
224	20240417	170400	121259563	1367	1367	1367	1367	0
225	20240417	170300	121259563	1367	1367	1367	1367	0
226	20240417	170200	121259563	1367	1367	1367	1367	0
227	20240417	170100	121259563	1367	1367	1367	1367	0
228	20240417	170000	121259563	1367	1367	1367	1367	0
229	20240417	165900	121259563	1367	1367	1367	1367	0
230	20240417	165800	121259563	1367	1367	1367	1367	0
231	20240417	165700	121259563	1367	1367	1367	1367	0
232	20240417	165600	121259563	1367	1367	1367	1367	0
233	20240417	165500	121259563	1367	1367	1367	1367	0
234	20240417	165400	121259563	1367	1367	1367	1367	0
235	20240417	165300	121259563	1367	1367	1367	1367	0
236	20240417	165200	121259563	1367	1367	1367	1367	0
237	20240417	165100	121259563	1367	1367	1367	1367	0
238	20240417	165000	121259563	1367	1367	1367	1367	0
239	20240417	164900	121259563	1367	1367	1367	1367	0
240	20240417	164800	121259563	1367	1367	1367	1367	0
241	20240417	164700	121259563	1367	1367	1367	1367	0
242	20240417	164600	121259563	1367	1367	1367	1367	554
243	20240417	164500	121259563	1367	1367	1367	1367	0
244	20240417	164400	121259563	1367	1367	1367	1367	0
245	20240417	164300	121259563	1367	1367	1367	1367	0
246	20240417	164200	121259563	1367	1367	1367	1367	0
247	20240417	164100	121259563	1367	1367	1367	1367	0
248	20240417	164000	121259563	1367	1367	1367	1367	0
249	20240417	163900	121259563	1367	1367	1367	1367	0
250	20240417	163800	121259563	1367	1367	1367	1367	0
251	20240417	163700	121259563	1367	1367	1367	1367	0
252	20240417	163600	121259563	1367	1367	1367	1367	0
253	20240417	163500	121259563	1367	1367	1367	1367	0
254	20240417	163400	121259563	1367	1367	1367	1367	0
255	20240417	163300	121259563	1367	1367	1367	1367	0
256	20240417	163200	121259563	1367	1367	1367	1367	0
257	20240417	163100	121259563	1367	1367	1367	1367	0
258	20240417	163000	121259563	1367	1367	1367	1367	0
259	20240417	162900	121259563	1367	1367	1367	1367	0
260	20240417	162800	121259563	1367	1367	1367	1367	0
261	20240417	162700	121259563	1367	1367	1367	1367	0
262	20240417	162600	121259563	1367	1367	1367	1367	0
263	20240417	162500	121259563	1367	1367	1367	1367	0
264	20240417	162400	121259563	1367	1367	1367	1367	0
265	20240417	162300	121259563	1367	1367	1367	1367	0
266	20240417	162200	121259563	1367	1367	1367	1367	0
267	20240417	162100	121259563	1367	1367	1367	1367	0
268	20240417	162000	121259563	1367	1367	1367	1367	0
269	20240417	161900	121259563	1367	1367	1367	1367	0
270	20240417	161800	121259563	1367	1367	1367	1367	0
271	20240417	161700	121259563	1367	1367	1367	1367	0
272	20240417	161600	121259563	1367	1367	1367	1367	554
273	20240417	161500	121259563	1367	1367	1367	1367	0
274	20240417	161400	121259563	1367	1367	1367	1367	0
275	20240417	161300	121259563	1367	1367	1367	1367	0
276	20240417	161200	121259563	1367	1367	1367	1367	0
277	20240417	161100	121259563	1367	1367	1367	1367	0
278	20240417	161000	121259563	1367	1367	1367	1367	0
279	20240417	160900	121259563	1367	1367	1367	1367	0
280	20240417	160800	121259563	1367	1367	1367	1367	0
281	20240417	160700	121259563	1367	1367	1367	1367	0
282	20240417	160600	121259563	1367	1367	1367	1367	0
283	20240417	160500	121259563	1367	1367	1367	1367	0
284	20240417	160400	121259563	1367	1367	1367	1367	0
285	20240417	160300	121259563	1367	1367	1367	1367	0
286	20240417	160200	121259563	1367	1367	1367	1367	0
287	20240417	160100	121259563	1367	1367	1367	1367	0
288	20240417	160000	121259563	1367	1367	1367	1367	0
289	20240417	155900	121259563	1367	1367	1367	1367	0
290	20240417	155800	121259563	1367	1367	1367	1367	0
291	20240417	155700	121259563	1367	1367	1367	1367	0
292	20240417	155600	121259563	1367	1367	1367	1367	0
293	20240417	155500	121259563	1367	1367	1367	1367	0
294	20240417	155400	121259563	1367	1367	1367	1367	0
295	20240417	155300	121259563	1367	1367	1367	1367	0
296	20240417	155200	121259563	1367	1367	1367	1367	0
297	20240417	155100	121259563	1367	1367	1367	1367	0
298	20240417	155000	121259563	1367	1367	1367	1367	0
299	20240417	154900	121259563	1367	1367	1367	1367	0
300	20240417	154800	121259563	1367	1367	1367	1367	0
301	20240417	154700	121259563	1367	1367	1367	1367	0
302	20240417	154600	121259563	1367	1367	1367	1367	554
303	20240417	154500	121259563	1367	1367	1367	1367	0
304	20240417	154400	121259563	1367	1367	1367	1367	0
305	20240417	154300	121259563	1367	1367	1367	1367	0
306	20240417	154200	121259563	1367	1367	1367	1367	0
307	20240417	154100	121259563	1367	1367	1367	1367	0
308	20240417	154000	121259563	1367	1367	1367	1367	0
309	20240417	153900	121259563	1367	1367	1367	1367	0
310	20240417	153800	121259563	1367	1367	1367	1367	0
311	20240417	153700	121259563	1367	1367	1367	1367	0
312	20240417	153600	121259563	1367	1367	1367	1367	0
313	20240417	153500	121259563	1367	1367	1367	1367	0
314	20240417	153400	121259563	1367	1367	1367	1367	0
315	20240417	153300	121259563	1367	1367	1367	1367	0
316	20240417	153200	121259563	1367	1367	1367	1367	0
317	20240417	153100	121259563	1367	1367	1367	1367	0
318	20240417	153000	121259563	1367	1367	1367	1367	554
319	20240417	152900	120502245	1367	1367	1367	1367	0
320	20240417	152800	120502245	1367	1367	1367	1367	0
321	20240417	152700	120502245	1367	1367	1367	1367	0
322	20240417	152600	120502245	1367	1367	1367	1367	0
323	20240417	152500	120502245	1367	1367	1367	1367	0
324	20240417	152400	120502245	1367	1367	1367	1367	0
325	20240417	152300	120502245	1367	1367	1367	1367	0
326	20240417	152200	120502245	1367	1367	1367	1367	0
327	20240417	152100	120502245	1367	1367	1367	1367	0
328	20240417	152000	120502245	1367	1367	1367	1367	0
329	20240417	151900	120502245	1367	1367	1367	1367	0
330	20240417	151800	120502245	1367	1367	1367	1367	0
331	20240417	151700	120502245	1367	1367	1367	1367	0
332	20240417	151600	120502245	1367	1367	1367	1367	0
333	20240417	151500	120502245	1367	1367	1367	1367	0
334	20240417	151400	120502245	1367	1367	1367	1367	0
335	20240417	151300	120502245	1367	1367	1367	1367	0
336	20240417	151200	120502245	1367	1367	1367	1367	5
337	20240417	151100	120495410	1367	1367	1367	1367	0
338	20240417	151000	120495410	1367	1367	1367	1367	312
339	20240417	150900	120068906	1367	1367	1367	1367	0
340	20240417	150800	120068906	1367	1367	1367	1367	0
341	20240417	150700	120068906	1367	1367	1367	1367	0
342	20240417	150600	120068906	1367	1367	1367	1367	0
343	20240417	150500	120068906	1367	1367	1367	1367	0
344	20240417	150400	120068906	1367	1367	1367	1367	0
345	20240417	150300	120068906	1367	1367	1367	1367	0
346	20240417	150200	120068906	1367	1367	1367	1367	8
347	20240417	150100	120057970	1367	1367	1367	1367	0
348	20240417	150000	120057970	1367	1367	1367	1367	0
349	20240417	145900	120057970	1367	1367	1367	1367	0
350	20240417	145800	120057970	1367	1367	1367	1367	0
351	20240417	145700	120057970	1367	1367	1367	1367	150
352	20240417	145600	119852920	1367	1367	1367	1367	200
353	20240417	145500	119579520	1367	1367	1367	1367	0
354	20240417	145400	119579520	1367	1367	1367	1367	838
355	20240417	145300	118433974	1367	1367	1367	1367	0
356	20240417	145200	118433974	1367	1367	1367	1367	7
357	20240417	145100	118424405	1367	1367	1367	1367	0
358	20240417	145000	118424405	1367	1367	1367	1367	0
359	20240417	144900	118424405	1367	1367	1367	1367	0
360	20240417	144800	118424405	1367	1367	1367	1367	53
361	20240417	144700	118351954	1367	1367	1367	1367	0
362	20240417	144600	118351954	1367	1367	1367	1367	0
363	20240417	144500	118351954	1367	1367	1367	1367	0
364	20240417	144400	118351954	1367	1367	1367	1367	146
365	20240417	144300	118152372	1367	1367	1367	1367	0
366	20240417	144200	118152372	1367	1368	1368	1367	19
367	20240417	144100	118126389	1367	1367	1367	1367	0
368	20240417	144000	118126389	1367	1367	1367	1367	199
369	20240417	143900	117854356	1367	1367	1367	1367	200
370	20240417	143800	117580956	1367	1367	1367	1367	92
371	20240417	143700	117455192	1363	1363	1363	1363	0
372	20240417	143600	117455192	1363	1363	1363	1363	0
373	20240417	143500	117455192	1363	1363	1363	1363	218
374	20240417	143400	117158058	1367	1367	1367	1367	400
375	20240417	143300	116611258	1367	1367	1367	1367	0
376	20240417	143200	116611258	1367	1366	1367	1366	127
377	20240417	143100	116437738	1367	1367	1367	1367	353
378	20240417	143000	115955187	1367	1367	1367	1367	0
379	20240417	142900	115955187	1367	1366	1367	1366	101
380	20240417	142800	115817204	1366	1366	1366	1366	206
381	20240417	142700	115535808	1366	1365	1366	1365	714
382	20240417	142600	114560988	1365	1365	1365	1365	20
383	20240417	142500	114533688	1365	1365	1365	1365	0
384	20240417	142400	114533688	1365	1365	1365	1365	0
385	20240417	142300	114533688	1365	1364	1365	1364	300
386	20240417	142200	114124412	1364	1363	1364	1363	224
387	20240417	142100	113818900	1363	1363	1363	1363	300
388	20240417	142000	113410000	1363	1363	1363	1363	0
389	20240417	141900	113410000	1363	1363	1363	1363	300
390	20240417	141800	113001100	1364	1364	1364	1364	0
391	20240417	141700	113001100	1364	1364	1364	1364	266
392	20240417	141600	112638276	1366	1364	1366	1364	1044
393	20240417	141500	111213640	1364	1364	1364	1364	0
394	20240417	141400	111213640	1364	1363	1364	1363	353
395	20240417	141300	110732335	1364	1363	1364	1363	300
396	20240417	141200	110323335	1364	1364	1364	1364	7
397	20240417	141100	110313787	1364	1363	1364	1363	200
398	20240417	141000	110041186	1364	1364	1364	1364	1
399	20240417	140900	110039822	1362	1362	1362	1362	0
400	20240417	140800	110039822	1362	1364	1364	1362	301
401	20240417	140700	109629360	1364	1364	1364	1364	0
402	20240417	140600	109629360	1364	1364	1364	1363	404
403	20240417	140500	109078604	1365	1364	1365	1364	400
404	20240417	140400	108532704	1365	1365	1365	1365	0
405	20240417	140300	108532704	1365	1365	1365	1365	0
406	20240417	140200	108532704	1365	1365	1365	1365	1
407	20240417	140100	108531339	1364	1363	1364	1363	306
408	20240417	140000	108114061	1363	1363	1363	1363	94
409	20240417	135900	107985939	1365	1365	1365	1365	0
410	20240417	135800	107985939	1365	1364	1365	1363	611
411	20240417	135700	107152629	1364	1364	1364	1364	53
412	20240417	135600	107080337	1364	1364	1364	1364	368
413	20240417	135500	106578385	1364	1364	1364	1364	0
414	20240417	135400	106578385	1364	1364	1364	1364	0
415	20240417	135300	106578385	1364	1364	1364	1364	0
416	20240417	135200	106578385	1364	1364	1364	1364	8
417	20240417	135100	106567473	1364	1364	1364	1364	0
418	20240417	135000	106567473	1364	1364	1364	1364	0
419	20240417	134900	106567473	1364	1364	1364	1364	0
420	20240417	134800	106567473	1364	1364	1364	1364	0
421	20240417	134700	106567473	1364	1364	1364	1364	0
422	20240417	134600	106567473	1364	1363	1364	1363	397
423	20240417	134500	106026359	1363	1363	1363	1363	0
424	20240417	134400	106026359	1363	1363	1363	1363	0
425	20240417	134300	106026359	1363	1363	1363	1363	0
426	20240417	134200	106026359	1363	1363	1363	1363	8
427	20240417	134100	106015455	1363	1363	1363	1363	0
428	20240417	134000	106015455	1363	1363	1363	1363	53
429	20240417	133900	105943216	1363	1362	1363	1362	105
430	20240417	133800	105800204	1363	1363	1363	1363	5
431	20240417	133700	105793389	1360	1363	1363	1360	241
432	20240417	133600	105465399	1361	1361	1361	1361	40
433	20240417	133500	105410959	1363	1363	1363	1363	0
434	20240417	133400	105410959	1363	1362	1363	1362	310
435	20240417	133300	104988729	1363	1363	1363	1363	0
436	20240417	133200	104988729	1363	1363	1363	1363	8
437	20240417	133100	104977825	1363	1363	1363	1363	0
438	20240417	133000	104977825	1363	1362	1363	1360	4510
439	20240417	132900	98843895	1364	1364	1364	1364	0
440	20240417	132800	98843895	1364	1364	1364	1364	0
441	20240417	132700	98843895	1364	1364	1364	1364	0
442	20240417	132600	98843895	1364	1364	1364	1364	40
443	20240417	132500	98789335	1364	1364	1364	1364	0
444	20240417	132400	98789335	1364	1363	1364	1363	263
445	20240417	132300	98430856	1363	1363	1363	1363	53
446	20240417	132200	98358617	1363	1363	1363	1363	8
447	20240417	132100	98347713	1363	1363	1363	1363	0
448	20240417	132000	98347713	1363	1363	1363	1363	200
449	20240417	131900	98075113	1364	1364	1364	1364	0
450	20240417	131800	98075113	1364	1363	1364	1360	1271
451	20240417	131700	96345479	1363	1363	1363	1363	300
452	20240417	131600	95936579	1363	1364	1364	1363	340
453	20240417	131500	95473119	1364	1364	1364	1364	0
454	20240417	131400	95473119	1364	1364	1364	1364	0
455	20240417	131300	95473119	1364	1364	1364	1364	10
456	20240417	131200	95459479	1360	1362	1362	1360	2343
457	20240417	131100	92271981	1364	1364	1364	1364	0
458	20240417	131000	92271981	1364	1364	1364	1364	0
459	20240417	130900	92271981	1364	1364	1364	1364	100
460	20240417	130800	92135581	1364	1364	1364	1364	0
461	20240417	130700	92135581	1364	1364	1364	1364	0
462	20240417	130600	92135581	1364	1365	1365	1364	94
463	20240417	130500	92007325	1365	1364	1365	1364	200
464	20240417	130400	91734520	1364	1364	1364	1364	85
465	20240417	130300	91618580	1363	1363	1363	1363	9
466	20240417	130200	91606313	1363	1363	1363	1363	0
467	20240417	130100	91606313	1363	1363	1363	1363	108
468	20240417	130000	91459109	1363	1365	1365	1363	334
469	20240417	125900	91003539	1363	1363	1363	1363	8
470	20240417	125800	90992635	1363	1363	1363	1363	0
471	20240417	125700	90992635	1363	1363	1363	1363	0
472	20240417	125600	90992635	1363	1363	1363	1363	40
473	20240417	125500	90938115	1363	1363	1363	1363	309
474	20240417	125400	90516948	1363	1363	1363	1363	0
475	20240417	125300	90516948	1363	1363	1363	1363	0
476	20240417	125200	90516948	1363	1363	1363	1363	22
477	20240417	125100	90486962	1364	1366	1366	1364	330
478	20240417	125000	90036802	1365	1365	1365	1365	1100
479	20240417	124900	88535302	1366	1365	1366	1365	516
480	20240417	124800	87830908	1366	1366	1366	1366	30
481	20240417	124700	87789928	1365	1365	1365	1365	445
482	20240417	124600	87182503	1365	1365	1365	1365	40
483	20240417	124500	87127903	1365	1365	1365	1365	228
484	20240417	124400	86816683	1365	1365	1365	1365	0
485	20240417	124300	86816683	1365	1365	1365	1364	410
486	20240417	124200	86257133	1362	1362	1362	1362	0
487	20240417	124100	86257133	1362	1362	1362	1362	200
488	20240417	124000	85984733	1365	1365	1365	1365	5
489	20240417	123900	85977908	1362	1362	1362	1362	50
490	20240417	123800	85909808	1365	1365	1365	1365	0
491	20240417	123700	85909808	1365	1365	1365	1365	0
492	20240417	123600	85909808	1365	1365	1365	1365	40
493	20240417	123500	85855208	1365	1365	1365	1365	0
494	20240417	123400	85855208	1365	1365	1365	1365	0
495	20240417	123300	85855208	1365	1365	1365	1365	0
496	20240417	123200	85855208	1365	1365	1365	1365	62
497	20240417	123100	85770578	1365	1365	1365	1365	0
498	20240417	123000	85770578	1365	1365	1365	1365	0
499	20240417	122900	85770578	1365	1365	1365	1365	0
500	20240417	122800	85770578	1365	1362	1365	1362	357
501	20240417	122700	85284329	1365	1365	1365	1365	0
502	20240417	122600	85284329	1365	1365	1365	1365	41
503	20240417	122500	85228364	1362	1362	1362	1362	96
504	20240417	122400	85097612	1364	1364	1364	1364	4
505	20240417	122300	85092156	1365	1365	1365	1365	330
506	20240417	122200	84641706	1365	1366	1366	1365	324
507	20240417	122100	84199130	1366	1366	1366	1366	0
508	20240417	122000	84199130	1366	1366	1366	1366	5
509	20240417	121900	84192300	1365	1365	1365	1365	0
510	20240417	121800	84192300	1365	1365	1365	1365	0
511	20240417	121700	84192300	1365	1365	1365	1365	0
512	20240417	121600	84192300	1365	1365	1365	1365	9958
513	20240417	121500	70599630	1366	1366	1366	1366	54
514	20240417	121400	70525866	1367	1367	1367	1367	3
515	20240417	121300	70521765	1365	1365	1365	1365	400
516	20240417	121200	69975765	1363	1363	1363	1363	0
517	20240417	121100	69975765	1363	1363	1363	1363	0
518	20240417	121000	69975765	1363	1363	1363	1363	0
519	20240417	120900	69975765	1363	1363	1363	1363	0
520	20240417	120800	69975765	1363	1363	1363	1363	0
521	20240417	120700	69975765	1363	1363	1363	1363	0
522	20240417	120600	69975765	1363	1363	1363	1363	0
523	20240417	120500	69975765	1363	1363	1363	1363	0
524	20240417	120400	69975765	1363	1363	1363	1363	1138
525	20240417	120300	68424671	1368	1368	1368	1368	0
526	20240417	120200	68424671	1368	1368	1368	1368	18
527	20240417	120100	68400047	1368	1368	1368	1368	0
528	20240417	120000	68400047	1368	1368	1368	1368	0
529	20240417	115900	68400047	1368	1368	1368	1368	0
530	20240417	115800	68400047	1368	1368	1368	1368	54
531	20240417	115700	68326175	1367	1368	1368	1367	7
532	20240417	115600	68316600	1362	1362	1362	1362	0
533	20240417	115500	68316600	1362	1362	1362	1362	0
534	20240417	115400	68316600	1362	1362	1362	1362	0
535	20240417	115300	68316600	1362	1362	1362	1362	40
536	20240417	115200	68262120	1360	1360	1360	1360	0
537	20240417	115100	68262120	1360	1360	1360	1360	0
538	20240417	115000	68262120	1360	1360	1360	1360	0
539	20240417	114900	68262120	1360	1360	1360	1360	0
540	20240417	114800	68262120	1360	1360	1360	1360	0
541	20240417	114700	68262120	1360	1362	1362	1360	20
542	20240417	114600	68234900	1370	1369	1370	1369	41
543	20240417	114500	68178770	1369	1369	1369	1369	0
544	20240417	114400	68178770	1369	1369	1369	1369	0
545	20240417	114300	68178770	1369	1369	1369	1369	0
546	20240417	114200	68178770	1369	1369	1369	1369	8
547	20240417	114100	68167818	1369	1369	1369	1369	54
548	20240417	114000	68093892	1371	1371	1371	1371	0
549	20240417	113900	68093892	1371	1371	1371	1371	0
550	20240417	113800	68093892	1371	1371	1371	1371	0
551	20240417	113700	68093892	1371	1371	1371	1371	0
552	20240417	113600	68093892	1371	1371	1371	1371	61
553	20240417	113500	68010261	1363	1364	1371	1363	1366
554	20240417	113400	66147647	1372	1372	1372	1372	0
555	20240417	113300	66147647	1372	1369	1372	1364	352
556	20240417	113200	65667275	1369	1372	1372	1369	349
557	20240417	113100	65189150	1371	1380	1386	1371	96
558	20240417	113000	65057021	1380	1369	1380	1369	760
559	20240417	112900	64014256	1367	1367	1367	1367	437
560	20240417	112800	63416877	1367	1367	1367	1367	400
561	20240417	112700	62870077	1367	1367	1367	1367	300
562	20240417	112600	62459977	1367	1366	1367	1366	3124
563	20240417	112500	58190549	1366	1365	1366	1365	1908
564	20240417	112400	55584977	1365	1365	1365	1365	54
565	20240417	112300	55511267	1365	1365	1365	1365	0
566	20240417	112200	55511267	1365	1365	1365	1365	58
567	20240417	112100	55432097	1365	1364	1365	1364	700
568	20240417	112000	54477097	1364	1364	1364	1364	0
569	20240417	111900	54477097	1364	1364	1364	1364	200
570	20240417	111800	54204297	1365	1365	1365	1365	1
571	20240417	111700	54202932	1364	1364	1364	1364	200
572	20240417	111600	53930132	1363	1365	1365	1363	2
573	20240417	111500	53927404	1363	1363	1363	1363	300
574	20240417	111400	53518504	1361	1361	1361	1361	300
575	20240417	111300	53110204	1365	1365	1365	1365	0
576	20240417	111200	53110204	1365	1365	1365	1365	5
577	20240417	111100	53103379	1365	1365	1365	1365	0
578	20240417	111000	53103379	1365	1365	1365	1365	0
579	20240417	110900	53103379	1365	1365	1365	1365	300
580	20240417	110800	52693879	1366	1366	1366	1366	0
581	20240417	110700	52693879	1366	1366	1366	1366	354
582	20240417	110600	52210315	1367	1367	1367	1367	40
583	20240417	110500	52155635	1367	1367	1367	1367	0
584	20240417	110400	52155635	1367	1366	1367	1366	267
585	20240417	110300	51790647	1366	1366	1366	1366	150
586	20240417	110200	51585747	1367	1367	1367	1367	0
587	20240417	110100	51585747	1367	1364	1367	1356	37
588	20240417	110000	51535300	1367	1364	1367	1364	2015
589	20240417	105900	48783957	1364	1364	1364	1364	0
590	20240417	105800	48783957	1364	1364	1364	1364	0
591	20240417	105700	48783957	1364	1364	1364	1364	0
592	20240417	105600	48783957	1364	1362	1364	1362	196
593	20240417	105500	48516783	1362	1362	1362	1362	849
594	20240417	105400	47360445	1362	1362	1362	1362	0
595	20240417	105300	47360445	1362	1362	1362	1362	0
596	20240417	105200	47360445	1362	1362	1362	1362	0
597	20240417	105100	47360445	1362	1362	1362	1362	0
598	20240417	105000	47360445	1362	1362	1362	1362	54
599	20240417	104900	47286897	1362	1362	1362	1362	0
600	20240417	104800	47286897	1362	1362	1362	1362	0
601	20240417	104700	47286897	1362	1361	1362	1361	200
602	20240417	104600	47014584	1362	1362	1362	1362	40
603	20240417	104500	46960104	1362	1362	1362	1362	0
604	20240417	104400	46960104	1362	1362	1362	1362	200
605	20240417	104300	46687704	1363	1363	1363	1363	11
606	20240417	104200	46672711	1363	1363	1363	1362	340
607	20240417	104100	46209410	1356	1356	1356	1356	14
608	20240417	104000	46190426	1364	1364	1364	1364	0
609	20240417	103900	46190426	1364	1356	1364	1356	17
610	20240417	103800	46167254	1364	1364	1364	1364	0
611	20240417	103700	46167254	1364	1359	1364	1359	156
612	20240417	103600	45955090	1359	1359	1359	1359	40
613	20240417	103500	45900730	1359	1359	1359	1359	70
614	20240417	103400	45805600	1359	1359	1359	1359	100
615	20240417	103300	45669700	1359	1356	1359	1356	187
616	20240417	103200	45415758	1356	1353	1356	1353	5174
617	20240417	103100	38408001	1353	1353	1353	1353	40
618	20240417	103000	38353881	1353	1353	1353	1353	25
619	20240417	102900	38320056	1353	1353	1353	1353	200
620	20240417	102800	38049456	1353	1352	1353	1352	200
621	20240417	102700	37778910	1352	1352	1352	1352	0
622	20240417	102600	37778910	1352	1352	1352	1352	36
623	20240417	102500	37730238	1352	1352	1352	1352	140
624	20240417	102400	37540958	1352	1352	1352	1352	70
625	20240417	102300	37446318	1353	1353	1353	1353	0
626	20240417	102200	37446318	1353	1353	1353	1353	0
627	20240417	102100	37446318	1353	1353	1353	1353	50
628	20240417	102000	37378668	1354	1354	1354	1354	0
629	20240417	101900	37378668	1354	1354	1354	1354	200
630	20240417	101800	37107868	1354	1354	1354	1354	100
631	20240417	101700	36972468	1346	1347	1354	1346	639
632	20240417	101600	36112064	1354	1354	1354	1354	111
633	20240417	101500	35961770	1347	1347	1347	1347	0
634	20240417	101400	35961770	1347	1347	1347	1347	4
635	20240417	101300	35956382	1354	1350	1354	1350	52
636	20240417	101200	35886092	1350	1350	1350	1350	0
637	20240417	101100	35886092	1350	1350	1350	1350	0
638	20240417	101000	35886092	1350	1350	1350	1350	17
639	20240417	100900	35863142	1350	1350	1350	1350	1300
640	20240417	100800	34108142	1350	1350	1350	1350	158
641	20240417	100700	33894842	1350	1350	1350	1350	44
642	20240417	100600	33835442	1355	1356	1356	1355	241
643	20240417	100500	33508886	1350	1350	1350	1350	2
644	20240417	100400	33506186	1356	1356	1356	1356	80
645	20240417	100300	33397706	1357	1357	1357	1357	0
646	20240417	100200	33397706	1357	1357	1357	1357	2
647	20240417	100100	33394992	1357	1357	1357	1357	10
648	20240417	100000	33381422	1357	1357	1357	1357	0
649	20240417	095900	33381422	1357	1357	1357	1357	54
650	20240417	095800	33308144	1358	1358	1358	1358	0
651	20240417	095700	33308144	1358	1350	1358	1350	4381
652	20240417	095600	27391387	1350	1350	1350	1350	40
653	20240417	095500	27337387	1350	1350	1350	1350	0
654	20240417	095400	27337387	1350	1350	1350	1350	0
655	20240417	095300	27337387	1350	1350	1350	1350	0
656	20240417	095200	27337387	1350	1350	1350	1350	0
657	20240417	095100	27337387	1350	1350	1350	1350	0
658	20240417	095000	27337387	1350	1350	1350	1350	0
659	20240417	094900	27337387	1350	1350	1350	1350	0
660	20240417	094800	27337387	1350	1350	1350	1350	10
661	20240417	094700	27323887	1346	1349	1349	1346	8
662	20240417	094600	27313110	1349	1350	1350	1349	337
663	20240417	094500	26858457	1350	1345	1350	1345	13
664	20240417	094400	26840912	1350	1350	1350	1350	6
665	20240417	094300	26832812	1350	1350	1350	1350	0
666	20240417	094200	26832812	1350	1350	1350	1350	54
667	20240417	094100	26759912	1350	1350	1350	1350	0
668	20240417	094000	26759912	1350	1350	1350	1350	0
669	20240417	093900	26759912	1350	1350	1350	1350	0
670	20240417	093800	26759912	1350	1344	1350	1344	245
671	20240417	093700	26430572	1351	1351	1351	1351	0
672	20240417	093600	26430572	1351	1350	1351	1350	45
673	20240417	093500	26369817	1350	1350	1350	1350	201
674	20240417	093400	26098467	1351	1351	1351	1351	0
675	20240417	093300	26098467	1351	1351	1351	1351	0
676	20240417	093200	26098467	1351	1351	1351	1351	0
677	20240417	093100	26098467	1351	1351	1351	1351	14
678	20240417	093000	26079553	1351	1351	1351	1351	0
679	20240417	092900	26079553	1351	1351	1351	1351	0
680	20240417	092800	26079553	1351	1351	1351	1351	0
681	20240417	092700	26079553	1351	1351	1351	1351	0
682	20240417	092600	26079553	1351	1351	1352	1351	140
683	20240417	092500	25890329	1351	1351	1351	1351	54
684	20240417	092400	25817375	1351	1351	1351	1351	25
685	20240417	092300	25783600	1355	1355	1355	1355	0
686	20240417	092200	25783600	1355	1355	1355	1355	0
687	20240417	092100	25783600	1355	1355	1355	1355	0
688	20240417	092000	25783600	1355	1355	1355	1355	45
689	20240417	091900	25722625	1355	1355	1355	1355	1
690	20240417	091800	25721270	1350	1350	1350	1350	10
691	20240417	091700	25707770	1355	1350	1355	1350	51
692	20240417	091600	25638915	1350	1343	1350	1343	1055
693	20240417	091500	24221035	1343	1337	1343	1337	42
694	20240417	091400	24164851	1335	1342	1343	1335	1007
695	20240417	091300	22820064	1342	1340	1342	1340	177
696	20240417	091200	22582859	1340	1340	1340	1340	300
697	20240417	091100	22180859	1342	1338	1342	1338	5989
698	20240417	091000	14166533	1338	1336	1338	1336	4122
699	20240417	090900	8659497	1336	1336	1336	1336	1003
700	20240417	090800	7319489	1342	1342	1342	1342	0
701	20240417	090700	7319489	1342	1342	1342	1342	0
702	20240417	090600	7319489	1342	1342	1342	1342	24
703	20240417	090500	7287281	1342	1341	1342	1325	981
704	20240417	090400	5977095	1341	1341	1341	1341	168
705	20240417	090300	5751807	1341	1341	1341	1341	322
706	20240417	090200	5320005	1340	1340	1340	1333	76
707	20240417	090100	5218417	1332	1332	1332	1332	348
708	20240417	090000	4754881	1340	1333	1340	1333	3567