KissMeData/045510/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	191900	20587724	1280	1280	1280	1280	110
3	20240417	191800	20587724	1280	1280	1280	1280	0
4	20240417	191700	20587724	1280	1280	1280	1280	0
5	20240417	191600	20587724	1280	1280	1280	1280	0
6	20240417	191500	20587724	1280	1280	1280	1280	0
7	20240417	191400	20587724	1280	1280	1280	1280	0
8	20240417	191300	20587724	1280	1280	1280	1280	0
9	20240417	191200	20587724	1280	1280	1280	1280	0
10	20240417	191100	20587724	1280	1280	1280	1280	0
11	20240417	191000	20587724	1280	1280	1280	1280	0
12	20240417	190900	20587724	1280	1280	1280	1280	0
13	20240417	190800	20587724	1280	1280	1280	1280	0
14	20240417	190700	20587724	1280	1280	1280	1280	0
15	20240417	190600	20587724	1280	1280	1280	1280	0
16	20240417	190500	20587724	1280	1280	1280	1280	0
17	20240417	190400	20587724	1280	1280	1280	1280	0
18	20240417	190300	20587724	1280	1280	1280	1280	0
19	20240417	190200	20587724	1280	1280	1280	1280	0
20	20240417	190100	20587724	1280	1280	1280	1280	0
21	20240417	190000	20587724	1280	1280	1280	1280	0
22	20240417	185900	20587724	1280	1280	1280	1280	0
23	20240417	185800	20587724	1280	1280	1280	1280	0
24	20240417	185700	20587724	1280	1280	1280	1280	0
25	20240417	185600	20587724	1280	1280	1280	1280	0
26	20240417	185500	20587724	1280	1280	1280	1280	0
27	20240417	185400	20587724	1280	1280	1280	1280	0
28	20240417	185300	20587724	1280	1280	1280	1280	0
29	20240417	185200	20587724	1280	1280	1280	1280	0
30	20240417	185100	20587724	1280	1280	1280	1280	0
31	20240417	185000	20587724	1280	1280	1280	1280	0
32	20240417	184900	20587724	1280	1280	1280	1280	110
33	20240417	184800	20587724	1280	1280	1280	1280	0
34	20240417	184700	20587724	1280	1280	1280	1280	0
35	20240417	184600	20587724	1280	1280	1280	1280	0
36	20240417	184500	20587724	1280	1280	1280	1280	0
37	20240417	184400	20587724	1280	1280	1280	1280	0
38	20240417	184300	20587724	1280	1280	1280	1280	0
39	20240417	184200	20587724	1280	1280	1280	1280	0
40	20240417	184100	20587724	1280	1280	1280	1280	0
41	20240417	184000	20587724	1280	1280	1280	1280	0
42	20240417	183900	20587724	1280	1280	1280	1280	0
43	20240417	183800	20587724	1280	1280	1280	1280	0
44	20240417	183700	20587724	1280	1280	1280	1280	0
45	20240417	183600	20587724	1280	1280	1280	1280	0
46	20240417	183500	20587724	1280	1280	1280	1280	0
47	20240417	183400	20587724	1280	1280	1280	1280	0
48	20240417	183300	20587724	1280	1280	1280	1280	0
49	20240417	183200	20587724	1280	1280	1280	1280	0
50	20240417	183100	20587724	1280	1280	1280	1280	0
51	20240417	183000	20587724	1280	1280	1280	1280	0
52	20240417	182900	20587724	1280	1280	1280	1280	0
53	20240417	182800	20587724	1280	1280	1280	1280	0
54	20240417	182700	20587724	1280	1280	1280	1280	0
55	20240417	182600	20587724	1280	1280	1280	1280	0
56	20240417	182500	20587724	1280	1280	1280	1280	0
57	20240417	182400	20587724	1280	1280	1280	1280	0
58	20240417	182300	20587724	1280	1280	1280	1280	0
59	20240417	182200	20587724	1280	1280	1280	1280	0
60	20240417	182100	20587724	1280	1280	1280	1280	0
61	20240417	182000	20587724	1280	1280	1280	1280	0
62	20240417	181900	20587724	1280	1280	1280	1280	110
63	20240417	181800	20587724	1280	1280	1280	1280	0
64	20240417	181700	20587724	1280	1280	1280	1280	0
65	20240417	181600	20587724	1280	1280	1280	1280	0
66	20240417	181500	20587724	1280	1280	1280	1280	0
67	20240417	181400	20587724	1280	1280	1280	1280	0
68	20240417	181300	20587724	1280	1280	1280	1280	0
69	20240417	181200	20587724	1280	1280	1280	1280	0
70	20240417	181100	20587724	1280	1280	1280	1280	0
71	20240417	181000	20587724	1280	1280	1280	1280	0
72	20240417	180900	20587724	1280	1280	1280	1280	0
73	20240417	180800	20587724	1280	1280	1280	1280	0
74	20240417	180700	20587724	1280	1280	1280	1280	0
75	20240417	180600	20587724	1280	1280	1280	1280	0
76	20240417	180500	20587724	1280	1280	1280	1280	0
77	20240417	180400	20587724	1280	1280	1280	1280	0
78	20240417	180300	20587724	1280	1280	1280	1280	0
79	20240417	180200	20587724	1280	1280	1280	1280	0
80	20240417	180100	20587724	1280	1280	1280	1280	0
81	20240417	180000	20587724	1280	1280	1280	1280	0
82	20240417	175900	20587724	1280	1280	1280	1280	0
83	20240417	175800	20587724	1280	1280	1280	1280	0
84	20240417	175700	20587724	1280	1280	1280	1280	0
85	20240417	175600	20587724	1280	1280	1280	1280	0
86	20240417	175500	20587724	1280	1280	1280	1280	0
87	20240417	175400	20587724	1280	1280	1280	1280	0
88	20240417	175300	20587724	1280	1280	1280	1280	0
89	20240417	175200	20587724	1280	1280	1280	1280	0
90	20240417	175100	20587724	1280	1280	1280	1280	0
91	20240417	175000	20587724	1280	1280	1280	1280	0
92	20240417	174900	20587724	1280	1280	1280	1280	110
93	20240417	174800	20587724	1280	1280	1280	1280	0
94	20240417	174700	20587724	1280	1280	1280	1280	0
95	20240417	174600	20587724	1280	1280	1280	1280	0
96	20240417	174500	20587724	1280	1280	1280	1280	0
97	20240417	174400	20587724	1280	1280	1280	1280	0
98	20240417	174300	20587724	1280	1280	1280	1280	0
99	20240417	174200	20587724	1280	1280	1280	1280	0
100	20240417	174100	20587724	1280	1280	1280	1280	0
101	20240417	174000	20587724	1280	1280	1280	1280	0
102	20240417	173900	20587724	1280	1280	1280	1280	0
103	20240417	173800	20587724	1280	1280	1280	1280	0
104	20240417	173700	20587724	1280	1280	1280	1280	0
105	20240417	173600	20587724	1280	1280	1280	1280	0
106	20240417	173500	20587724	1280	1280	1280	1280	0
107	20240417	173400	20587724	1280	1280	1280	1280	0
108	20240417	173300	20587724	1280	1280	1280	1280	0
109	20240417	173200	20587724	1280	1280	1280	1280	0
110	20240417	173100	20587724	1280	1280	1280	1280	0
111	20240417	173000	20587724	1280	1280	1280	1280	0
112	20240417	172900	20587724	1280	1280	1280	1280	0
113	20240417	172800	20587724	1280	1280	1280	1280	0
114	20240417	172700	20587724	1280	1280	1280	1280	0
115	20240417	172600	20587724	1280	1280	1280	1280	0
116	20240417	172500	20587724	1280	1280	1280	1280	0
117	20240417	172400	20587724	1280	1280	1280	1280	0
118	20240417	172300	20587724	1280	1280	1280	1280	0
119	20240417	172200	20587724	1280	1280	1280	1280	0
120	20240417	172100	20587724	1280	1280	1280	1280	0
121	20240417	172000	20587724	1280	1280	1280	1280	0
122	20240417	171900	20587724	1280	1280	1280	1280	110
123	20240417	171800	20587724	1280	1280	1280	1280	0
124	20240417	171700	20587724	1280	1280	1280	1280	0
125	20240417	171600	20587724	1280	1280	1280	1280	0
126	20240417	171500	20587724	1280	1280	1280	1280	0
127	20240417	171400	20587724	1280	1280	1280	1280	0
128	20240417	171300	20587724	1280	1280	1280	1280	0
129	20240417	171200	20587724	1280	1280	1280	1280	0
130	20240417	171100	20587724	1280	1280	1280	1280	0
131	20240417	171000	20587724	1280	1280	1280	1280	0
132	20240417	170900	20587724	1280	1280	1280	1280	0
133	20240417	170800	20587724	1280	1280	1280	1280	0
134	20240417	170700	20587724	1280	1280	1280	1280	0
135	20240417	170600	20587724	1280	1280	1280	1280	0
136	20240417	170500	20587724	1280	1280	1280	1280	0
137	20240417	170400	20587724	1280	1280	1280	1280	0
138	20240417	170300	20587724	1280	1280	1280	1280	0
139	20240417	170200	20587724	1280	1280	1280	1280	0
140	20240417	170100	20587724	1280	1280	1280	1280	0
141	20240417	170000	20587724	1280	1280	1280	1280	0
142	20240417	165900	20587724	1280	1280	1280	1280	0
143	20240417	165800	20587724	1280	1280	1280	1280	0
144	20240417	165700	20587724	1280	1280	1280	1280	0
145	20240417	165600	20587724	1280	1280	1280	1280	0
146	20240417	165500	20587724	1280	1280	1280	1280	0
147	20240417	165400	20587724	1280	1280	1280	1280	0
148	20240417	165300	20587724	1280	1280	1280	1280	0
149	20240417	165200	20587724	1280	1280	1280	1280	0
150	20240417	165100	20587724	1280	1280	1280	1280	0
151	20240417	165000	20587724	1280	1280	1280	1280	0
152	20240417	164900	20587724	1280	1280	1280	1280	110
153	20240417	164800	20587724	1280	1280	1280	1280	0
154	20240417	164700	20587724	1280	1280	1280	1280	0
155	20240417	164600	20587724	1280	1280	1280	1280	0
156	20240417	164500	20587724	1280	1280	1280	1280	0
157	20240417	164400	20587724	1280	1280	1280	1280	0
158	20240417	164300	20587724	1280	1280	1280	1280	0
159	20240417	164200	20587724	1280	1280	1280	1280	0
160	20240417	164100	20587724	1280	1280	1280	1280	0
161	20240417	164000	20587724	1280	1280	1280	1280	0
162	20240417	163900	20587724	1280	1280	1280	1280	0
163	20240417	163800	20587724	1280	1280	1280	1280	0
164	20240417	163700	20587724	1280	1280	1280	1280	0
165	20240417	163600	20587724	1280	1280	1280	1280	0
166	20240417	163500	20587724	1280	1280	1280	1280	0
167	20240417	163400	20587724	1280	1280	1280	1280	0
168	20240417	163300	20587724	1280	1280	1280	1280	0
169	20240417	163200	20587724	1280	1280	1280	1280	0
170	20240417	163100	20587724	1280	1280	1280	1280	0
171	20240417	163000	20587724	1280	1280	1280	1280	0
172	20240417	162900	20587724	1280	1280	1280	1280	0
173	20240417	162800	20587724	1280	1280	1280	1280	0
174	20240417	162700	20587724	1280	1280	1280	1280	0
175	20240417	162600	20587724	1280	1280	1280	1280	0
176	20240417	162500	20587724	1280	1280	1280	1280	0
177	20240417	162400	20587724	1280	1280	1280	1280	0
178	20240417	162300	20587724	1280	1280	1280	1280	0
179	20240417	162200	20587724	1280	1280	1280	1280	0
180	20240417	162100	20587724	1280	1280	1280	1280	0
181	20240417	162000	20587724	1280	1280	1280	1280	0
182	20240417	161900	20587724	1280	1280	1280	1280	110
183	20240417	161800	20587724	1280	1280	1280	1280	0
184	20240417	161700	20587724	1280	1280	1280	1280	0
185	20240417	161600	20587724	1280	1280	1280	1280	0
186	20240417	161500	20587724	1280	1280	1280	1280	0
187	20240417	161400	20587724	1280	1280	1280	1280	0
188	20240417	161300	20587724	1280	1280	1280	1280	0
189	20240417	161200	20587724	1280	1280	1280	1280	0
190	20240417	161100	20587724	1280	1280	1280	1280	0
191	20240417	161000	20587724	1280	1280	1280	1280	0
192	20240417	160900	20587724	1280	1280	1280	1280	0
193	20240417	160800	20587724	1280	1280	1280	1280	0
194	20240417	160700	20587724	1280	1280	1280	1280	0
195	20240417	160600	20587724	1280	1280	1280	1280	0
196	20240417	160500	20587724	1280	1280	1280	1280	0
197	20240417	160400	20587724	1280	1280	1280	1280	0
198	20240417	160300	20587724	1280	1280	1280	1280	0
199	20240417	160200	20587724	1280	1280	1280	1280	0
200	20240417	160100	20587724	1280	1280	1280	1280	0
201	20240417	160000	20587724	1280	1280	1280	1280	0
202	20240417	155900	20587724	1280	1280	1280	1280	0
203	20240417	155800	20587724	1280	1280	1280	1280	0
204	20240417	155700	20587724	1280	1280	1280	1280	0
205	20240417	155600	20587724	1280	1280	1280	1280	0
206	20240417	155500	20587724	1280	1280	1280	1280	0
207	20240417	155400	20587724	1280	1280	1280	1280	0
208	20240417	155300	20587724	1280	1280	1280	1280	0
209	20240417	155200	20587724	1280	1280	1280	1280	0
210	20240417	155100	20587724	1280	1280	1280	1280	0
211	20240417	155000	20587724	1280	1280	1280	1280	0
212	20240417	154900	20587724	1280	1280	1280	1280	110
213	20240417	154800	20587724	1280	1280	1280	1280	0
214	20240417	154700	20587724	1280	1280	1280	1280	0
215	20240417	154600	20587724	1280	1280	1280	1280	0
216	20240417	154500	20587724	1280	1280	1280	1280	0
217	20240417	154400	20587724	1280	1280	1280	1280	0
218	20240417	154300	20587724	1280	1280	1280	1280	0
219	20240417	154200	20587724	1280	1280	1280	1280	0
220	20240417	154100	20587724	1280	1280	1280	1280	0
221	20240417	154000	20587724	1280	1280	1280	1280	0
222	20240417	153900	20587724	1280	1280	1280	1280	0
223	20240417	153800	20587724	1280	1280	1280	1280	0
224	20240417	153700	20587724	1280	1280	1280	1280	0
225	20240417	153600	20587724	1280	1280	1280	1280	0
226	20240417	153500	20587724	1280	1280	1280	1280	0
227	20240417	153400	20587724	1280	1280	1280	1280	0
228	20240417	153300	20587724	1280	1280	1280	1280	0
229	20240417	153200	20587724	1280	1280	1280	1280	0
230	20240417	153100	20587724	1280	1280	1280	1280	0
231	20240417	153000	20587724	1280	1280	1280	1280	110
232	20240417	152900	20446924	1280	1280	1280	1280	0
233	20240417	152800	20446924	1280	1280	1280	1280	0
234	20240417	152700	20446924	1280	1280	1280	1280	0
235	20240417	152600	20446924	1280	1280	1280	1280	0
236	20240417	152500	20446924	1280	1280	1280	1280	0
237	20240417	152400	20446924	1280	1280	1280	1280	0
238	20240417	152300	20446924	1280	1280	1280	1280	0
239	20240417	152200	20446924	1280	1280	1280	1280	0
240	20240417	152100	20446924	1280	1280	1280	1280	0
241	20240417	152000	20446924	1280	1280	1280	1280	0
242	20240417	151900	20446924	1280	1286	1286	1280	1000
243	20240417	151800	19165894	1286	1286	1286	1286	0
244	20240417	151700	19165894	1286	1286	1286	1286	0
245	20240417	151600	19165894	1286	1286	1286	1286	11
246	20240417	151500	19151748	1288	1288	1288	1288	0
247	20240417	151400	19151748	1288	1288	1288	1288	0
248	20240417	151300	19151748	1288	1288	1288	1288	0
249	20240417	151200	19151748	1288	1288	1288	1288	0
250	20240417	151100	19151748	1288	1288	1288	1288	0
251	20240417	151000	19151748	1288	1288	1288	1288	0
252	20240417	150900	19151748	1288	1288	1288	1288	0
253	20240417	150800	19151748	1288	1288	1288	1288	0
254	20240417	150700	19151748	1288	1288	1288	1288	1
255	20240417	150600	19150460	1289	1289	1289	1289	0
256	20240417	150500	19150460	1289	1289	1289	1289	10
257	20240417	150400	19137570	1288	1288	1288	1288	20
258	20240417	150300	19111810	1280	1285	1285	1280	1000
259	20240417	150200	17831681	1289	1289	1289	1289	0
260	20240417	150100	17831681	1289	1289	1289	1289	0
261	20240417	150000	17831681	1289	1289	1289	1289	0
262	20240417	145900	17831681	1289	1289	1289	1289	0
263	20240417	145800	17831681	1289	1289	1289	1289	0
264	20240417	145700	17831681	1289	1289	1289	1289	0
265	20240417	145600	17831681	1289	1289	1289	1289	0
266	20240417	145500	17831681	1289	1289	1289	1289	0
267	20240417	145400	17831681	1289	1289	1289	1289	0
268	20240417	145300	17831681	1289	1289	1289	1289	0
269	20240417	145200	17831681	1289	1289	1289	1289	0
270	20240417	145100	17831681	1289	1289	1289	1289	0
271	20240417	145000	17831681	1289	1289	1289	1289	128
272	20240417	144900	17666689	1289	1289	1289	1289	0
273	20240417	144800	17666689	1289	1289	1289	1289	0
274	20240417	144700	17666689	1289	1289	1289	1289	0
275	20240417	144600	17666689	1289	1287	1289	1285	32
276	20240417	144500	17625507	1289	1289	1289	1289	0
277	20240417	144400	17625507	1289	1289	1289	1289	0
278	20240417	144300	17625507	1289	1289	1289	1289	0
279	20240417	144200	17625507	1289	1289	1289	1289	0
280	20240417	144100	17625507	1289	1289	1289	1289	0
281	20240417	144000	17625507	1289	1289	1289	1289	0
282	20240417	143900	17625507	1289	1289	1289	1289	0
283	20240417	143800	17625507	1289	1289	1289	1289	5
284	20240417	143700	17619062	1290	1290	1290	1290	0
285	20240417	143600	17619062	1290	1290	1290	1290	0
286	20240417	143500	17619062	1290	1290	1290	1290	0
287	20240417	143400	17619062	1290	1290	1290	1290	3
288	20240417	143300	17615192	1291	1291	1291	1291	128
289	20240417	143200	17449944	1291	1291	1291	1291	0
290	20240417	143100	17449944	1291	1291	1291	1291	0
291	20240417	143000	17449944	1291	1291	1291	1291	0
292	20240417	142900	17449944	1291	1281	1291	1281	52
293	20240417	142800	17383054	1291	1291	1291	1291	0
294	20240417	142700	17383054	1291	1291	1291	1291	0
295	20240417	142600	17383054	1291	1291	1291	1291	0
296	20240417	142500	17383054	1291	1291	1291	1291	0
297	20240417	142400	17383054	1291	1291	1291	1291	1
298	20240417	142300	17381763	1291	1291	1291	1291	0
299	20240417	142200	17381763	1291	1291	1291	1291	0
300	20240417	142100	17381763	1291	1288	1291	1288	51
301	20240417	142000	17316023	1289	1289	1289	1289	0
302	20240417	141900	17316023	1289	1289	1289	1289	0
303	20240417	141800	17316023	1289	1289	1289	1289	0
304	20240417	141700	17316023	1289	1289	1289	1289	0
305	20240417	141600	17316023	1289	1289	1289	1289	128
306	20240417	141500	17151031	1289	1289	1289	1289	11
307	20240417	141400	17136852	1280	1280	1280	1280	0
308	20240417	141300	17136852	1280	1280	1280	1280	0
309	20240417	141200	17136852	1280	1286	1286	1280	1022
310	20240417	141100	15828236	1289	1289	1289	1289	0
311	20240417	141000	15828236	1289	1289	1289	1289	0
312	20240417	140900	15828236	1289	1289	1289	1289	0
313	20240417	140800	15828236	1289	1289	1289	1289	0
314	20240417	140700	15828236	1289	1289	1289	1289	0
315	20240417	140600	15828236	1289	1289	1289	1289	0
316	20240417	140500	15828236	1289	1289	1289	1289	0
317	20240417	140400	15828236	1289	1289	1289	1289	0
318	20240417	140300	15828236	1289	1289	1289	1289	0
319	20240417	140200	15828236	1289	1289	1289	1289	0
320	20240417	140100	15828236	1289	1289	1289	1289	0
321	20240417	140000	15828236	1289	1289	1289	1289	0
322	20240417	135900	15828236	1289	1289	1289	1289	129
323	20240417	135800	15661955	1286	1286	1286	1286	0
324	20240417	135700	15661955	1286	1286	1286	1286	0
325	20240417	135600	15661955	1286	1286	1286	1286	0
326	20240417	135500	15661955	1286	1288	1288	1286	22
327	20240417	135400	15633637	1289	1289	1289	1289	0
328	20240417	135300	15633637	1289	1289	1289	1289	0
329	20240417	135200	15633637	1289	1289	1289	1289	0
330	20240417	135100	15633637	1289	1289	1289	1289	0
331	20240417	135000	15633637	1289	1289	1289	1289	0
332	20240417	134900	15633637	1289	1289	1289	1289	0
333	20240417	134800	15633637	1289	1289	1289	1289	0
334	20240417	134700	15633637	1289	1289	1289	1289	0
335	20240417	134600	15633637	1289	1289	1289	1289	0
336	20240417	134500	15633637	1289	1289	1289	1289	0
337	20240417	134400	15633637	1289	1289	1289	1289	0
338	20240417	134300	15633637	1289	1289	1289	1289	0
339	20240417	134200	15633637	1289	1289	1289	1289	135
340	20240417	134100	15459622	1285	1285	1285	1285	0
341	20240417	134000	15459622	1285	1285	1285	1285	0
342	20240417	133900	15459622	1285	1285	1285	1285	0
343	20240417	133800	15459622	1285	1285	1285	1285	22
344	20240417	133700	15431352	1289	1289	1289	1289	0
345	20240417	133600	15431352	1289	1289	1289	1289	0
346	20240417	133500	15431352	1289	1289	1289	1289	0
347	20240417	133400	15431352	1289	1289	1289	1289	0
348	20240417	133300	15431352	1289	1289	1289	1289	0
349	20240417	133200	15431352	1289	1289	1289	1289	0
350	20240417	133100	15431352	1289	1289	1289	1289	0
351	20240417	133000	15431352	1289	1289	1289	1289	0
352	20240417	132900	15431352	1289	1289	1289	1289	0
353	20240417	132800	15431352	1289	1289	1289	1289	0
354	20240417	132700	15431352	1289	1289	1289	1289	0
355	20240417	132600	15431352	1289	1289	1289	1289	0
356	20240417	132500	15431352	1289	1289	1289	1289	129
357	20240417	132400	15265071	1289	1289	1289	1289	0
358	20240417	132300	15265071	1289	1289	1289	1289	46
359	20240417	132200	15205777	1289	1289	1289	1289	309
360	20240417	132100	14807476	1289	1285	1289	1285	1576
361	20240417	132000	12776100	1289	1289	1289	1289	0
362	20240417	131900	12776100	1289	1289	1289	1289	0
363	20240417	131800	12776100	1289	1289	1289	1289	0
364	20240417	131700	12776100	1289	1289	1289	1289	0
365	20240417	131600	12776100	1289	1289	1289	1289	0
366	20240417	131500	12776100	1289	1289	1289	1289	0
367	20240417	131400	12776100	1289	1289	1289	1289	1
368	20240417	131300	12774811	1289	1289	1289	1289	0
369	20240417	131200	12774811	1289	1289	1289	1289	0
370	20240417	131100	12774811	1289	1289	1289	1289	0
371	20240417	131000	12774811	1289	1289	1289	1289	0
372	20240417	130900	12774811	1289	1289	1289	1289	0
373	20240417	130800	12774811	1289	1289	1289	1289	129
374	20240417	130700	12608530	1289	1289	1289	1289	0
375	20240417	130600	12608530	1289	1289	1289	1289	58
376	20240417	130500	12533768	1285	1285	1285	1285	0
377	20240417	130400	12533768	1285	1286	1286	1285	22
378	20240417	130300	12505482	1289	1289	1289	1289	0
379	20240417	130200	12505482	1289	1289	1289	1289	0
380	20240417	130100	12505482	1289	1289	1289	1289	0
381	20240417	130000	12505482	1289	1289	1289	1289	0
382	20240417	125900	12505482	1289	1289	1289	1289	0
383	20240417	125800	12505482	1289	1289	1289	1289	0
384	20240417	125700	12505482	1289	1289	1289	1289	0
385	20240417	125600	12505482	1289	1289	1289	1289	0
386	20240417	125500	12505482	1289	1289	1289	1289	0
387	20240417	125400	12505482	1289	1289	1289	1289	0
388	20240417	125300	12505482	1289	1289	1289	1289	0
389	20240417	125200	12505482	1289	1289	1289	1289	0
390	20240417	125100	12505482	1289	1289	1289	1289	129
391	20240417	125000	12339201	1289	1289	1289	1289	0
392	20240417	124900	12339201	1289	1289	1289	1289	0
393	20240417	124800	12339201	1289	1289	1289	1289	7
394	20240417	124700	12330178	1288	1288	1288	1285	24
395	20240417	124600	12299311	1289	1289	1289	1289	0
396	20240417	124500	12299311	1289	1289	1289	1289	0
397	20240417	124400	12299311	1289	1289	1289	1289	0
398	20240417	124300	12299311	1289	1289	1289	1289	0
399	20240417	124200	12299311	1289	1289	1289	1289	0
400	20240417	124100	12299311	1289	1289	1289	1289	0
401	20240417	124000	12299311	1289	1289	1289	1289	0
402	20240417	123900	12299311	1289	1289	1289	1289	14
403	20240417	123800	12281265	1289	1289	1289	1289	0
404	20240417	123700	12281265	1289	1289	1289	1289	1
405	20240417	123600	12279976	1288	1288	1288	1288	13
406	20240417	123500	12263232	1288	1288	1288	1288	0
407	20240417	123400	12263232	1288	1288	1288	1288	200
408	20240417	123300	12005632	1288	1288	1288	1288	0
409	20240417	123200	12005632	1288	1288	1288	1288	1
410	20240417	123100	12004344	1285	1285	1285	1285	0
411	20240417	123000	12004344	1285	1285	1285	1285	23
412	20240417	122900	11974789	1288	1287	1288	1287	465
413	20240417	122800	11375950	1288	1288	1288	1288	0
414	20240417	122700	11375950	1288	1288	1288	1288	0
415	20240417	122600	11375950	1288	1288	1288	1288	0
416	20240417	122500	11375950	1288	1288	1288	1288	0
417	20240417	122400	11375950	1288	1288	1288	1288	0
418	20240417	122300	11375950	1288	1288	1288	1288	0
419	20240417	122200	11375950	1288	1288	1288	1288	0
420	20240417	122100	11375950	1288	1288	1288	1288	0
421	20240417	122000	11375950	1288	1288	1288	1288	0
422	20240417	121900	11375950	1288	1288	1288	1288	0
423	20240417	121800	11375950	1288	1288	1288	1288	0
424	20240417	121700	11375950	1288	1288	1288	1288	129
425	20240417	121600	11209798	1279	1279	1279	1279	0
426	20240417	121500	11209798	1279	1279	1279	1279	0
427	20240417	121400	11209798	1279	1279	1279	1279	0
428	20240417	121300	11209798	1279	1281	1281	1279	23
429	20240417	121200	11180361	1288	1288	1288	1288	187
430	20240417	121100	10939505	1288	1288	1288	1288	0
431	20240417	121000	10939505	1288	1288	1288	1288	425
432	20240417	120900	10392105	1288	1288	1288	1288	19
433	20240417	120800	10367633	1288	1288	1288	1288	64
434	20240417	120700	10285201	1288	1285	1288	1285	567
435	20240417	120600	9555040	1285	1285	1285	1285	5
436	20240417	120500	9548615	1288	1288	1288	1288	0
437	20240417	120400	9548615	1288	1288	1288	1288	0
438	20240417	120300	9548615	1288	1288	1288	1288	0
439	20240417	120200	9548615	1288	1288	1288	1288	0
440	20240417	120100	9548615	1288	1288	1288	1288	0
441	20240417	120000	9548615	1288	1288	1288	1288	129
442	20240417	115900	9382463	1288	1288	1288	1288	0
443	20240417	115800	9382463	1288	1288	1288	1288	0
444	20240417	115700	9382463	1288	1288	1288	1288	0
445	20240417	115600	9382463	1288	1280	1288	1280	24
446	20240417	115500	9351735	1288	1288	1288	1288	0
447	20240417	115400	9351735	1288	1288	1288	1288	0
448	20240417	115300	9351735	1288	1288	1288	1288	0
449	20240417	115200	9351735	1288	1288	1288	1288	0
450	20240417	115100	9351735	1288	1288	1288	1288	0
451	20240417	115000	9351735	1288	1288	1288	1288	0
452	20240417	114900	9351735	1288	1288	1288	1288	0
453	20240417	114800	9351735	1288	1288	1288	1288	0
454	20240417	114700	9351735	1288	1288	1288	1280	42
455	20240417	114600	9297903	1287	1287	1287	1287	0
456	20240417	114500	9297903	1287	1287	1287	1287	777
457	20240417	114400	8297904	1287	1287	1287	1287	0
458	20240417	114300	8297904	1287	1280	1287	1280	129
459	20240417	114200	8132560	1280	1280	1280	1280	0
460	20240417	114100	8132560	1280	1280	1280	1280	0
461	20240417	114000	8132560	1280	1280	1280	1280	1
462	20240417	113900	8131280	1278	1279	1279	1278	23
463	20240417	113800	8101877	1280	1280	1280	1280	0
464	20240417	113700	8101877	1280	1280	1280	1280	0
465	20240417	113600	8101877	1280	1280	1280	1280	0
466	20240417	113500	8101877	1280	1280	1280	1280	0
467	20240417	113400	8101877	1280	1280	1280	1280	0
468	20240417	113300	8101877	1280	1280	1280	1280	0
469	20240417	113200	8101877	1280	1280	1280	1280	0
470	20240417	113100	8101877	1280	1280	1280	1280	0
471	20240417	113000	8101877	1280	1280	1280	1280	0
472	20240417	112900	8101877	1280	1280	1280	1280	0
473	20240417	112800	8101877	1280	1280	1280	1280	0
474	20240417	112700	8101877	1280	1280	1280	1280	0
475	20240417	112600	8101877	1280	1280	1280	1280	129
476	20240417	112500	7936757	1276	1276	1276	1276	0
477	20240417	112400	7936757	1276	1276	1276	1276	0
478	20240417	112300	7936757	1276	1276	1276	1276	0
479	20240417	112200	7936757	1276	1276	1276	1276	23
480	20240417	112100	7907409	1280	1280	1280	1280	1
481	20240417	112000	7906129	1280	1280	1280	1280	0
482	20240417	111900	7906129	1280	1280	1280	1280	0
483	20240417	111800	7906129	1280	1280	1280	1280	0
484	20240417	111700	7906129	1280	1280	1280	1280	0
485	20240417	111600	7906129	1280	1280	1280	1280	0
486	20240417	111500	7906129	1280	1280	1280	1280	0
487	20240417	111400	7906129	1280	1280	1280	1280	0
488	20240417	111300	7906129	1280	1280	1280	1280	0
489	20240417	111200	7906129	1280	1280	1280	1280	0
490	20240417	111100	7906129	1280	1280	1280	1280	0
491	20240417	111000	7906129	1280	1280	1280	1280	0
492	20240417	110900	7906129	1280	1280	1280	1280	129
493	20240417	110800	7741009	1276	1276	1276	1276	0
494	20240417	110700	7741009	1276	1276	1276	1276	0
495	20240417	110600	7741009	1276	1276	1276	1276	0
496	20240417	110500	7741009	1276	1276	1276	1276	23
497	20240417	110400	7711661	1280	1280	1280	1280	0
498	20240417	110300	7711661	1280	1280	1280	1280	0
499	20240417	110200	7711661	1280	1280	1280	1280	39
500	20240417	110100	7661741	1280	1280	1280	1280	0
501	20240417	110000	7661741	1280	1280	1280	1280	0
502	20240417	105900	7661741	1280	1280	1280	1280	0
503	20240417	105800	7661741	1280	1280	1280	1280	0
504	20240417	105700	7661741	1280	1280	1280	1280	0
505	20240417	105600	7661741	1280	1280	1280	1280	0
506	20240417	105500	7661741	1280	1280	1280	1280	0
507	20240417	105400	7661741	1280	1280	1280	1280	0
508	20240417	105300	7661741	1280	1280	1280	1280	0
509	20240417	105200	7661741	1280	1280	1280	1280	129
510	20240417	105100	7496621	1274	1274	1274	1274	0
511	20240417	105000	7496621	1274	1274	1274	1274	0
512	20240417	104900	7496621	1274	1274	1274	1274	0
513	20240417	104800	7496621	1274	1274	1274	1274	23
514	20240417	104700	7467319	1274	1274	1274	1274	0
515	20240417	104600	7467319	1274	1274	1274	1274	0
516	20240417	104500	7467319	1274	1274	1274	1274	10
517	20240417	104400	7454579	1274	1274	1274	1274	0
518	20240417	104300	7454579	1274	1274	1274	1274	0
519	20240417	104200	7454579	1274	1274	1274	1274	0
520	20240417	104100	7454579	1274	1274	1274	1274	0
521	20240417	104000	7454579	1274	1274	1274	1274	0
522	20240417	103900	7454579	1274	1274	1274	1274	59
523	20240417	103800	7379413	1274	1274	1274	1274	0
524	20240417	103700	7379413	1274	1274	1274	1274	28
525	20240417	103600	7343741	1280	1280	1280	1280	0
526	20240417	103500	7343741	1280	1274	1280	1274	174
527	20240417	103400	7121563	1274	1274	1274	1274	0
528	20240417	103300	7121563	1274	1274	1274	1274	0
529	20240417	103200	7121563	1274	1274	1274	1274	0
530	20240417	103100	7121563	1274	1275	1275	1274	23
531	20240417	103000	7092242	1275	1275	1275	1275	18
532	20240417	102900	7069292	1276	1276	1276	1276	0
533	20240417	102800	7069292	1276	1276	1276	1276	0
534	20240417	102700	7069292	1276	1276	1276	1276	0
535	20240417	102600	7069292	1276	1276	1276	1276	0
536	20240417	102500	7069292	1276	1276	1276	1276	0
537	20240417	102400	7069292	1276	1275	1276	1275	31
538	20240417	102300	7029751	1276	1276	1276	1276	0
539	20240417	102200	7029751	1276	1276	1276	1276	12
540	20240417	102100	7014439	1273	1273	1273	1273	0
541	20240417	102000	7014439	1273	1273	1273	1273	15
542	20240417	101900	6995344	1276	1276	1276	1276	0
543	20240417	101800	6995344	1276	1275	1276	1275	129
544	20240417	101700	6830813	1275	1276	1276	1275	214
545	20240417	101600	6557849	1280	1280	1280	1280	47
546	20240417	101500	6497689	1280	1280	1280	1280	0
547	20240417	101400	6497689	1280	1280	1280	1280	23
548	20240417	101300	6468249	1284	1284	1284	1284	0
549	20240417	101200	6468249	1284	1285	1285	1284	65
550	20240417	101100	6384759	1288	1288	1288	1288	0
551	20240417	101000	6384759	1288	1288	1288	1288	0
552	20240417	100900	6384759	1288	1288	1288	1288	0
553	20240417	100800	6384759	1288	1288	1288	1288	0
554	20240417	100700	6384759	1288	1288	1288	1288	1
555	20240417	100600	6383471	1288	1288	1288	1288	0
556	20240417	100500	6383471	1288	1288	1288	1288	0
557	20240417	100400	6383471	1288	1288	1288	1288	0
558	20240417	100300	6383471	1288	1287	1288	1287	600
559	20240417	100200	5610839	1287	1287	1287	1287	0
560	20240417	100100	5610839	1287	1287	1287	1287	129
561	20240417	100000	5444816	1284	1284	1284	1284	0
562	20240417	095900	5444816	1284	1287	1287	1284	785
563	20240417	095800	4436867	1284	1284	1284	1284	0
564	20240417	095700	4436867	1284	1284	1284	1284	23
565	20240417	095600	4407335	1288	1287	1288	1284	80
566	20240417	095500	4304425	1287	1287	1287	1287	0
567	20240417	095400	4304425	1287	1287	1287	1287	1
568	20240417	095300	4303138	1276	1276	1276	1276	0
569	20240417	095200	4303138	1276	1276	1276	1276	0
570	20240417	095100	4303138	1276	1276	1276	1276	2
571	20240417	095000	4300586	1276	1276	1276	1276	220
572	20240417	094900	4019866	1286	1286	1286	1286	0
573	20240417	094800	4019866	1286	1286	1286	1286	116
574	20240417	094700	3870690	1288	1288	1288	1288	0
575	20240417	094600	3870690	1288	1288	1288	1288	0
576	20240417	094500	3870690	1288	1288	1288	1288	0
577	20240417	094400	3870690	1288	1288	1288	1288	129
578	20240417	094300	3704538	1288	1288	1288	1288	0
579	20240417	094200	3704538	1288	1288	1288	1288	0
580	20240417	094100	3704538	1288	1288	1288	1288	0
581	20240417	094000	3704538	1288	1276	1288	1276	53
582	20240417	093900	3636573	1288	1288	1288	1288	0
583	20240417	093800	3636573	1288	1288	1288	1288	0
584	20240417	093700	3636573	1288	1288	1288	1288	40
585	20240417	093600	3585053	1288	1288	1288	1288	0
586	20240417	093500	3585053	1288	1288	1288	1288	0
587	20240417	093400	3585053	1288	1288	1288	1288	0
588	20240417	093300	3585053	1288	1288	1288	1288	0
589	20240417	093200	3585053	1288	1288	1288	1288	0
590	20240417	093100	3585053	1288	1288	1288	1288	0
591	20240417	093000	3585053	1288	1288	1288	1288	0
592	20240417	092900	3585053	1288	1288	1288	1288	0
593	20240417	092800	3585053	1288	1288	1288	1288	0
594	20240417	092700	3585053	1288	1284	1288	1284	129
595	20240417	092600	3419264	1284	1284	1284	1284	0
596	20240417	092500	3419264	1284	1284	1284	1284	0
597	20240417	092400	3419264	1284	1284	1284	1284	1
598	20240417	092300	3417980	1284	1276	1284	1276	24
599	20240417	092200	3387348	1285	1285	1285	1285	0
600	20240417	092100	3387348	1285	1285	1285	1285	0
601	20240417	092000	3387348	1285	1285	1285	1285	0
602	20240417	091900	3387348	1285	1285	1285	1285	0
603	20240417	091800	3387348	1285	1285	1285	1285	0
604	20240417	091700	3387348	1285	1285	1285	1285	451
605	20240417	091600	2807813	1285	1285	1285	1285	0
606	20240417	091500	2807813	1285	1285	1285	1285	0
607	20240417	091400	2807813	1285	1285	1285	1285	0
608	20240417	091300	2807813	1285	1285	1285	1285	0
609	20240417	091200	2807813	1285	1285	1285	1285	1
610	20240417	091100	2806528	1276	1276	1276	1276	1
611	20240417	091000	2805252	1286	1286	1286	1286	0
612	20240417	090900	2805252	1286	1286	1286	1286	10
613	20240417	090800	2792392	1291	1291	1291	1291	80
614	20240417	090700	2689112	1262	1287	1287	1262	558
615	20240417	090600	1977441	1293	1293	1293	1293	0
616	20240417	090500	1977441	1293	1293	1293	1293	0
617	20240417	090400	1977441	1293	1293	1293	1293	0
618	20240417	090300	1977441	1293	1293	1293	1293	0
619	20240417	090200	1977441	1293	1289	1293	1289	26
620	20240417	090100	1943923	1290	1293	1293	1290	26
621	20240417	090000	1910380	1293	1263	1293	1262	1383