KissMeData/322780/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	204400	36109598	1660	1660	1660	1660	630
3	20240417	204300	36109598	1660	1660	1660	1660	0
4	20240417	204200	36109598	1660	1660	1660	1660	0
5	20240417	204100	36109598	1660	1660	1660	1660	0
6	20240417	204000	36109598	1660	1660	1660	1660	0
7	20240417	203900	36109598	1660	1660	1660	1660	0
8	20240417	203800	36109598	1660	1660	1660	1660	0
9	20240417	203700	36109598	1660	1660	1660	1660	0
10	20240417	203600	36109598	1660	1660	1660	1660	0
11	20240417	203500	36109598	1660	1660	1660	1660	0
12	20240417	203400	36109598	1660	1660	1660	1660	0
13	20240417	203300	36109598	1660	1660	1660	1660	0
14	20240417	203200	36109598	1660	1660	1660	1660	0
15	20240417	203100	36109598	1660	1660	1660	1660	0
16	20240417	203000	36109598	1660	1660	1660	1660	0
17	20240417	202900	36109598	1660	1660	1660	1660	0
18	20240417	202800	36109598	1660	1660	1660	1660	0
19	20240417	202700	36109598	1660	1660	1660	1660	0
20	20240417	202600	36109598	1660	1660	1660	1660	0
21	20240417	202500	36109598	1660	1660	1660	1660	0
22	20240417	202400	36109598	1660	1660	1660	1660	0
23	20240417	202300	36109598	1660	1660	1660	1660	0
24	20240417	202200	36109598	1660	1660	1660	1660	0
25	20240417	202100	36109598	1660	1660	1660	1660	0
26	20240417	202000	36109598	1660	1660	1660	1660	0
27	20240417	201900	36109598	1660	1660	1660	1660	0
28	20240417	201800	36109598	1660	1660	1660	1660	0
29	20240417	201700	36109598	1660	1660	1660	1660	0
30	20240417	201600	36109598	1660	1660	1660	1660	0
31	20240417	201500	36109598	1660	1660	1660	1660	0
32	20240417	201400	36109598	1660	1660	1660	1660	630
33	20240417	201300	36109598	1660	1660	1660	1660	0
34	20240417	201200	36109598	1660	1660	1660	1660	0
35	20240417	201100	36109598	1660	1660	1660	1660	0
36	20240417	201000	36109598	1660	1660	1660	1660	0
37	20240417	200900	36109598	1660	1660	1660	1660	0
38	20240417	200800	36109598	1660	1660	1660	1660	0
39	20240417	200700	36109598	1660	1660	1660	1660	0
40	20240417	200600	36109598	1660	1660	1660	1660	0
41	20240417	200500	36109598	1660	1660	1660	1660	0
42	20240417	200400	36109598	1660	1660	1660	1660	0
43	20240417	200300	36109598	1660	1660	1660	1660	0
44	20240417	200200	36109598	1660	1660	1660	1660	0
45	20240417	200100	36109598	1660	1660	1660	1660	0
46	20240417	200000	36109598	1660	1660	1660	1660	0
47	20240417	195900	36109598	1660	1660	1660	1660	0
48	20240417	195800	36109598	1660	1660	1660	1660	0
49	20240417	195700	36109598	1660	1660	1660	1660	0
50	20240417	195600	36109598	1660	1660	1660	1660	0
51	20240417	195500	36109598	1660	1660	1660	1660	0
52	20240417	195400	36109598	1660	1660	1660	1660	0
53	20240417	195300	36109598	1660	1660	1660	1660	0
54	20240417	195200	36109598	1660	1660	1660	1660	0
55	20240417	195100	36109598	1660	1660	1660	1660	0
56	20240417	195000	36109598	1660	1660	1660	1660	0
57	20240417	194900	36109598	1660	1660	1660	1660	0
58	20240417	194800	36109598	1660	1660	1660	1660	0
59	20240417	194700	36109598	1660	1660	1660	1660	0
60	20240417	194600	36109598	1660	1660	1660	1660	0
61	20240417	194500	36109598	1660	1660	1660	1660	0
62	20240417	194400	36109598	1660	1660	1660	1660	630
63	20240417	194300	36109598	1660	1660	1660	1660	0
64	20240417	194200	36109598	1660	1660	1660	1660	0
65	20240417	194100	36109598	1660	1660	1660	1660	0
66	20240417	194000	36109598	1660	1660	1660	1660	0
67	20240417	193900	36109598	1660	1660	1660	1660	0
68	20240417	193800	36109598	1660	1660	1660	1660	0
69	20240417	193700	36109598	1660	1660	1660	1660	0
70	20240417	193600	36109598	1660	1660	1660	1660	0
71	20240417	193500	36109598	1660	1660	1660	1660	0
72	20240417	193400	36109598	1660	1660	1660	1660	0
73	20240417	193300	36109598	1660	1660	1660	1660	0
74	20240417	193200	36109598	1660	1660	1660	1660	0
75	20240417	193100	36109598	1660	1660	1660	1660	0
76	20240417	193000	36109598	1660	1660	1660	1660	0
77	20240417	192900	36109598	1660	1660	1660	1660	0
78	20240417	192800	36109598	1660	1660	1660	1660	0
79	20240417	192700	36109598	1660	1660	1660	1660	0
80	20240417	192600	36109598	1660	1660	1660	1660	0
81	20240417	192500	36109598	1660	1660	1660	1660	0
82	20240417	192400	36109598	1660	1660	1660	1660	0
83	20240417	192300	36109598	1660	1660	1660	1660	0
84	20240417	192200	36109598	1660	1660	1660	1660	0
85	20240417	192100	36109598	1660	1660	1660	1660	0
86	20240417	192000	36109598	1660	1660	1660	1660	0
87	20240417	191900	36109598	1660	1660	1660	1660	0
88	20240417	191800	36109598	1660	1660	1660	1660	0
89	20240417	191700	36109598	1660	1660	1660	1660	0
90	20240417	191600	36109598	1660	1660	1660	1660	0
91	20240417	191500	36109598	1660	1660	1660	1660	0
92	20240417	191400	36109598	1660	1660	1660	1660	630
93	20240417	191300	36109598	1660	1660	1660	1660	0
94	20240417	191200	36109598	1660	1660	1660	1660	0
95	20240417	191100	36109598	1660	1660	1660	1660	0
96	20240417	191000	36109598	1660	1660	1660	1660	0
97	20240417	190900	36109598	1660	1660	1660	1660	0
98	20240417	190800	36109598	1660	1660	1660	1660	0
99	20240417	190700	36109598	1660	1660	1660	1660	0
100	20240417	190600	36109598	1660	1660	1660	1660	0
101	20240417	190500	36109598	1660	1660	1660	1660	0
102	20240417	190400	36109598	1660	1660	1660	1660	0
103	20240417	190300	36109598	1660	1660	1660	1660	0
104	20240417	190200	36109598	1660	1660	1660	1660	0
105	20240417	190100	36109598	1660	1660	1660	1660	0
106	20240417	190000	36109598	1660	1660	1660	1660	0
107	20240417	185900	36109598	1660	1660	1660	1660	0
108	20240417	185800	36109598	1660	1660	1660	1660	0
109	20240417	185700	36109598	1660	1660	1660	1660	0
110	20240417	185600	36109598	1660	1660	1660	1660	0
111	20240417	185500	36109598	1660	1660	1660	1660	0
112	20240417	185400	36109598	1660	1660	1660	1660	0
113	20240417	185300	36109598	1660	1660	1660	1660	0
114	20240417	185200	36109598	1660	1660	1660	1660	0
115	20240417	185100	36109598	1660	1660	1660	1660	0
116	20240417	185000	36109598	1660	1660	1660	1660	0
117	20240417	184900	36109598	1660	1660	1660	1660	0
118	20240417	184800	36109598	1660	1660	1660	1660	0
119	20240417	184700	36109598	1660	1660	1660	1660	0
120	20240417	184600	36109598	1660	1660	1660	1660	0
121	20240417	184500	36109598	1660	1660	1660	1660	0
122	20240417	184400	36109598	1660	1660	1660	1660	630
123	20240417	184300	36109598	1660	1660	1660	1660	0
124	20240417	184200	36109598	1660	1660	1660	1660	0
125	20240417	184100	36109598	1660	1660	1660	1660	0
126	20240417	184000	36109598	1660	1660	1660	1660	0
127	20240417	183900	36109598	1660	1660	1660	1660	0
128	20240417	183800	36109598	1660	1660	1660	1660	0
129	20240417	183700	36109598	1660	1660	1660	1660	0
130	20240417	183600	36109598	1660	1660	1660	1660	0
131	20240417	183500	36109598	1660	1660	1660	1660	0
132	20240417	183400	36109598	1660	1660	1660	1660	0
133	20240417	183300	36109598	1660	1660	1660	1660	0
134	20240417	183200	36109598	1660	1660	1660	1660	0
135	20240417	183100	36109598	1660	1660	1660	1660	0
136	20240417	183000	36109598	1660	1660	1660	1660	0
137	20240417	182900	36109598	1660	1660	1660	1660	0
138	20240417	182800	36109598	1660	1660	1660	1660	0
139	20240417	182700	36109598	1660	1660	1660	1660	0
140	20240417	182600	36109598	1660	1660	1660	1660	0
141	20240417	182500	36109598	1660	1660	1660	1660	0
142	20240417	182400	36109598	1660	1660	1660	1660	0
143	20240417	182300	36109598	1660	1660	1660	1660	0
144	20240417	182200	36109598	1660	1660	1660	1660	0
145	20240417	182100	36109598	1660	1660	1660	1660	0
146	20240417	182000	36109598	1660	1660	1660	1660	0
147	20240417	181900	36109598	1660	1660	1660	1660	0
148	20240417	181800	36109598	1660	1660	1660	1660	0
149	20240417	181700	36109598	1660	1660	1660	1660	0
150	20240417	181600	36109598	1660	1660	1660	1660	0
151	20240417	181500	36109598	1660	1660	1660	1660	0
152	20240417	181400	36109598	1660	1660	1660	1660	630
153	20240417	181300	36109598	1660	1660	1660	1660	0
154	20240417	181200	36109598	1660	1660	1660	1660	0
155	20240417	181100	36109598	1660	1660	1660	1660	0
156	20240417	181000	36109598	1660	1660	1660	1660	0
157	20240417	180900	36109598	1660	1660	1660	1660	0
158	20240417	180800	36109598	1660	1660	1660	1660	0
159	20240417	180700	36109598	1660	1660	1660	1660	0
160	20240417	180600	36109598	1660	1660	1660	1660	0
161	20240417	180500	36109598	1660	1660	1660	1660	0
162	20240417	180400	36109598	1660	1660	1660	1660	0
163	20240417	180300	36109598	1660	1660	1660	1660	0
164	20240417	180200	36109598	1660	1660	1660	1660	0
165	20240417	180100	36109598	1660	1660	1660	1660	0
166	20240417	180000	36109598	1660	1660	1660	1660	0
167	20240417	175900	36109598	1660	1660	1660	1660	0
168	20240417	175800	36109598	1660	1660	1660	1660	0
169	20240417	175700	36109598	1660	1660	1660	1660	0
170	20240417	175600	36109598	1660	1660	1660	1660	0
171	20240417	175500	36109598	1660	1660	1660	1660	0
172	20240417	175400	36109598	1660	1660	1660	1660	0
173	20240417	175300	36109598	1660	1660	1660	1660	0
174	20240417	175200	36109598	1660	1660	1660	1660	0
175	20240417	175100	36109598	1660	1660	1660	1660	0
176	20240417	175000	36109598	1660	1660	1660	1660	0
177	20240417	174900	36109598	1660	1660	1660	1660	0
178	20240417	174800	36109598	1660	1660	1660	1660	0
179	20240417	174700	36109598	1660	1660	1660	1660	0
180	20240417	174600	36109598	1660	1660	1660	1660	0
181	20240417	174500	36109598	1660	1660	1660	1660	0
182	20240417	174400	36109598	1660	1660	1660	1660	630
183	20240417	174300	36109598	1660	1660	1660	1660	0
184	20240417	174200	36109598	1660	1660	1660	1660	0
185	20240417	174100	36109598	1660	1660	1660	1660	0
186	20240417	174000	36109598	1660	1660	1660	1660	0
187	20240417	173900	36109598	1660	1660	1660	1660	0
188	20240417	173800	36109598	1660	1660	1660	1660	0
189	20240417	173700	36109598	1660	1660	1660	1660	0
190	20240417	173600	36109598	1660	1660	1660	1660	0
191	20240417	173500	36109598	1660	1660	1660	1660	0
192	20240417	173400	36109598	1660	1660	1660	1660	0
193	20240417	173300	36109598	1660	1660	1660	1660	0
194	20240417	173200	36109598	1660	1660	1660	1660	0
195	20240417	173100	36109598	1660	1660	1660	1660	0
196	20240417	173000	36109598	1660	1660	1660	1660	0
197	20240417	172900	36109598	1660	1660	1660	1660	0
198	20240417	172800	36109598	1660	1660	1660	1660	0
199	20240417	172700	36109598	1660	1660	1660	1660	0
200	20240417	172600	36109598	1660	1660	1660	1660	0
201	20240417	172500	36109598	1660	1660	1660	1660	0
202	20240417	172400	36109598	1660	1660	1660	1660	0
203	20240417	172300	36109598	1660	1660	1660	1660	0
204	20240417	172200	36109598	1660	1660	1660	1660	0
205	20240417	172100	36109598	1660	1660	1660	1660	0
206	20240417	172000	36109598	1660	1660	1660	1660	0
207	20240417	171900	36109598	1660	1660	1660	1660	0
208	20240417	171800	36109598	1660	1660	1660	1660	0
209	20240417	171700	36109598	1660	1660	1660	1660	0
210	20240417	171600	36109598	1660	1660	1660	1660	0
211	20240417	171500	36109598	1660	1660	1660	1660	0
212	20240417	171400	36109598	1660	1660	1660	1660	630
213	20240417	171300	36109598	1660	1660	1660	1660	0
214	20240417	171200	36109598	1660	1660	1660	1660	0
215	20240417	171100	36109598	1660	1660	1660	1660	0
216	20240417	171000	36109598	1660	1660	1660	1660	0
217	20240417	170900	36109598	1660	1660	1660	1660	0
218	20240417	170800	36109598	1660	1660	1660	1660	0
219	20240417	170700	36109598	1660	1660	1660	1660	0
220	20240417	170600	36109598	1660	1660	1660	1660	0
221	20240417	170500	36109598	1660	1660	1660	1660	0
222	20240417	170400	36109598	1660	1660	1660	1660	0
223	20240417	170300	36109598	1660	1660	1660	1660	0
224	20240417	170200	36109598	1660	1660	1660	1660	0
225	20240417	170100	36109598	1660	1660	1660	1660	0
226	20240417	170000	36109598	1660	1660	1660	1660	0
227	20240417	165900	36109598	1660	1660	1660	1660	0
228	20240417	165800	36109598	1660	1660	1660	1660	0
229	20240417	165700	36109598	1660	1660	1660	1660	0
230	20240417	165600	36109598	1660	1660	1660	1660	0
231	20240417	165500	36109598	1660	1660	1660	1660	0
232	20240417	165400	36109598	1660	1660	1660	1660	0
233	20240417	165300	36109598	1660	1660	1660	1660	0
234	20240417	165200	36109598	1660	1660	1660	1660	0
235	20240417	165100	36109598	1660	1660	1660	1660	0
236	20240417	165000	36109598	1660	1660	1660	1660	0
237	20240417	164900	36109598	1660	1660	1660	1660	0
238	20240417	164800	36109598	1660	1660	1660	1660	0
239	20240417	164700	36109598	1660	1660	1660	1660	0
240	20240417	164600	36109598	1660	1660	1660	1660	0
241	20240417	164500	36109598	1660	1660	1660	1660	0
242	20240417	164400	36109598	1660	1660	1660	1660	630
243	20240417	164300	36109598	1660	1660	1660	1660	0
244	20240417	164200	36109598	1660	1660	1660	1660	0
245	20240417	164100	36109598	1660	1660	1660	1660	0
246	20240417	164000	36109598	1660	1660	1660	1660	0
247	20240417	163900	36109598	1660	1660	1660	1660	0
248	20240417	163800	36109598	1660	1660	1660	1660	0
249	20240417	163700	36109598	1660	1660	1660	1660	0
250	20240417	163600	36109598	1660	1660	1660	1660	0
251	20240417	163500	36109598	1660	1660	1660	1660	0
252	20240417	163400	36109598	1660	1660	1660	1660	0
253	20240417	163300	36109598	1660	1660	1660	1660	0
254	20240417	163200	36109598	1660	1660	1660	1660	0
255	20240417	163100	36109598	1660	1660	1660	1660	0
256	20240417	163000	36109598	1660	1660	1660	1660	0
257	20240417	162900	36109598	1660	1660	1660	1660	0
258	20240417	162800	36109598	1660	1660	1660	1660	0
259	20240417	162700	36109598	1660	1660	1660	1660	0
260	20240417	162600	36109598	1660	1660	1660	1660	0
261	20240417	162500	36109598	1660	1660	1660	1660	0
262	20240417	162400	36109598	1660	1660	1660	1660	0
263	20240417	162300	36109598	1660	1660	1660	1660	0
264	20240417	162200	36109598	1660	1660	1660	1660	0
265	20240417	162100	36109598	1660	1660	1660	1660	0
266	20240417	162000	36109598	1660	1660	1660	1660	0
267	20240417	161900	36109598	1660	1660	1660	1660	0
268	20240417	161800	36109598	1660	1660	1660	1660	0
269	20240417	161700	36109598	1660	1660	1660	1660	0
270	20240417	161600	36109598	1660	1660	1660	1660	0
271	20240417	161500	36109598	1660	1660	1660	1660	0
272	20240417	161400	36109598	1660	1660	1660	1660	630
273	20240417	161300	36109598	1660	1660	1660	1660	0
274	20240417	161200	36109598	1660	1660	1660	1660	0
275	20240417	161100	36109598	1660	1660	1660	1660	0
276	20240417	161000	36109598	1660	1660	1660	1660	0
277	20240417	160900	36109598	1660	1660	1660	1660	0
278	20240417	160800	36109598	1660	1660	1660	1660	0
279	20240417	160700	36109598	1660	1660	1660	1660	0
280	20240417	160600	36109598	1660	1660	1660	1660	0
281	20240417	160500	36109598	1660	1660	1660	1660	0
282	20240417	160400	36109598	1660	1660	1660	1660	0
283	20240417	160300	36109598	1660	1660	1660	1660	0
284	20240417	160200	36109598	1660	1660	1660	1660	0
285	20240417	160100	36109598	1660	1660	1660	1660	0
286	20240417	160000	36109598	1660	1660	1660	1660	0
287	20240417	155900	36109598	1660	1660	1660	1660	0
288	20240417	155800	36109598	1660	1660	1660	1660	0
289	20240417	155700	36109598	1660	1660	1660	1660	0
290	20240417	155600	36109598	1660	1660	1660	1660	0
291	20240417	155500	36109598	1660	1660	1660	1660	0
292	20240417	155400	36109598	1660	1660	1660	1660	0
293	20240417	155300	36109598	1660	1660	1660	1660	0
294	20240417	155200	36109598	1660	1660	1660	1660	0
295	20240417	155100	36109598	1660	1660	1660	1660	0
296	20240417	155000	36109598	1660	1660	1660	1660	0
297	20240417	154900	36109598	1660	1660	1660	1660	0
298	20240417	154800	36109598	1660	1660	1660	1660	0
299	20240417	154700	36109598	1660	1660	1660	1660	0
300	20240417	154600	36109598	1660	1660	1660	1660	0
301	20240417	154500	36109598	1660	1660	1660	1660	0
302	20240417	154400	36109598	1660	1660	1660	1660	630
303	20240417	154300	36109598	1660	1660	1660	1660	0
304	20240417	154200	36109598	1660	1660	1660	1660	0
305	20240417	154100	36109598	1660	1660	1660	1660	0
306	20240417	154000	36109598	1660	1660	1660	1660	0
307	20240417	153900	36109598	1660	1660	1660	1660	0
308	20240417	153800	36109598	1660	1660	1660	1660	0
309	20240417	153700	36109598	1660	1660	1660	1660	0
310	20240417	153600	36109598	1660	1660	1660	1660	0
311	20240417	153500	36109598	1660	1660	1660	1660	0
312	20240417	153400	36109598	1660	1660	1660	1660	0
313	20240417	153300	36109598	1660	1660	1660	1660	0
314	20240417	153200	36109598	1660	1660	1660	1660	0
315	20240417	153100	36109598	1660	1660	1660	1660	0
316	20240417	153000	36109598	1660	1660	1660	1660	630
317	20240417	152900	35063798	1658	1658	1658	1658	0
318	20240417	152800	35063798	1658	1658	1658	1658	0
319	20240417	152700	35063798	1658	1658	1658	1658	0
320	20240417	152600	35063798	1658	1658	1658	1658	0
321	20240417	152500	35063798	1658	1658	1658	1658	0
322	20240417	152400	35063798	1658	1658	1658	1658	0
323	20240417	152300	35063798	1658	1658	1658	1658	0
324	20240417	152200	35063798	1658	1658	1658	1658	0
325	20240417	152100	35063798	1658	1658	1658	1658	0
326	20240417	152000	35063798	1658	1658	1658	1658	0
327	20240417	151900	35063798	1658	1658	1658	1658	0
328	20240417	151800	35063798	1658	1658	1658	1658	0
329	20240417	151700	35063798	1658	1658	1658	1658	0
330	20240417	151600	35063798	1658	1658	1658	1658	0
331	20240417	151500	35063798	1658	1651	1658	1649	801
332	20240417	151400	33742436	1658	1658	1658	1658	1
333	20240417	151300	33740778	1658	1658	1658	1658	0
334	20240417	151200	33740778	1658	1658	1658	1658	0
335	20240417	151100	33740778	1658	1658	1658	1658	0
336	20240417	151000	33740778	1658	1658	1658	1658	5
337	20240417	150900	33732488	1658	1658	1658	1658	0
338	20240417	150800	33732488	1658	1657	1658	1657	4
339	20240417	150700	33725859	1657	1657	1657	1657	158
340	20240417	150600	33464053	1658	1657	1658	1657	458
341	20240417	150500	32705146	1657	1657	1657	1657	1
342	20240417	150400	32703489	1650	1657	1657	1650	996
343	20240417	150300	31060082	1650	1658	1658	1650	781
344	20240417	150200	29771424	1650	1650	1650	1650	1
345	20240417	150100	29769774	1658	1652	1658	1650	1029
346	20240417	150000	28070890	1658	1658	1658	1658	0
347	20240417	145900	28070890	1658	1658	1658	1658	0
348	20240417	145800	28070890	1658	1658	1658	1658	0
349	20240417	145700	28070890	1658	1658	1658	1658	0
350	20240417	145600	28070890	1658	1653	1658	1651	101
351	20240417	145500	27904036	1658	1658	1658	1658	0
352	20240417	145400	27904036	1658	1658	1658	1658	0
353	20240417	145300	27904036	1658	1658	1658	1658	0
354	20240417	145200	27904036	1658	1658	1658	1658	0
355	20240417	145100	27904036	1658	1658	1658	1658	0
356	20240417	145000	27904036	1658	1658	1658	1658	0
357	20240417	144900	27904036	1658	1658	1658	1658	0
358	20240417	144800	27904036	1658	1658	1658	1658	0
359	20240417	144700	27904036	1658	1658	1658	1658	0
360	20240417	144600	27904036	1658	1658	1658	1658	0
361	20240417	144500	27904036	1658	1658	1658	1658	10
362	20240417	144400	27887456	1658	1658	1658	1658	0
363	20240417	144300	27887456	1658	1658	1658	1658	0
364	20240417	144200	27887456	1658	1658	1658	1658	72
365	20240417	144100	27768080	1658	1658	1658	1658	0
366	20240417	144000	27768080	1658	1658	1658	1658	0
367	20240417	143900	27768080	1658	1658	1658	1658	0
368	20240417	143800	27768080	1658	1658	1658	1658	0
369	20240417	143700	27768080	1658	1658	1658	1658	44
370	20240417	143600	27695128	1658	1658	1658	1658	1
371	20240417	143500	27693470	1653	1653	1653	1653	200
372	20240417	143400	27362870	1658	1658	1658	1658	0
373	20240417	143300	27362870	1658	1658	1658	1658	0
374	20240417	143200	27362870	1658	1658	1658	1658	0
375	20240417	143100	27362870	1658	1658	1658	1658	0
376	20240417	143000	27362870	1658	1658	1658	1658	0
377	20240417	142900	27362870	1658	1658	1658	1658	30
378	20240417	142800	27313130	1658	1658	1658	1658	25
379	20240417	142700	27271680	1658	1658	1658	1658	0
380	20240417	142600	27271680	1658	1658	1658	1658	0
381	20240417	142500	27271680	1658	1658	1658	1658	0
382	20240417	142400	27271680	1658	1653	1658	1653	253
383	20240417	142300	26853466	1654	1654	1654	1654	10
384	20240417	142200	26836926	1654	1654	1654	1654	0
385	20240417	142100	26836926	1654	1654	1654	1654	1
386	20240417	142000	26835272	1650	1651	1651	1650	1000
387	20240417	141900	25185263	1655	1655	1655	1655	0
388	20240417	141800	25185263	1655	1655	1655	1655	0
389	20240417	141700	25185263	1655	1653	1655	1651	22
390	20240417	141600	25148922	1653	1655	1655	1653	135
391	20240417	141500	24925687	1655	1657	1657	1655	31
392	20240417	141400	24874372	1659	1659	1659	1659	0
393	20240417	141300	24874372	1659	1659	1659	1659	0
394	20240417	141200	24874372	1659	1658	1659	1658	1005
395	20240417	141100	23207078	1659	1659	1659	1659	0
396	20240417	141000	23207078	1659	1659	1659	1659	0
397	20240417	140900	23207078	1659	1659	1659	1659	0
398	20240417	140800	23207078	1659	1659	1659	1659	0
399	20240417	140700	23207078	1659	1659	1659	1659	0
400	20240417	140600	23207078	1659	1659	1659	1659	0
401	20240417	140500	23207078	1659	1659	1659	1659	0
402	20240417	140400	23207078	1659	1658	1659	1658	2
403	20240417	140300	23203761	1653	1653	1653	1653	415
404	20240417	140200	22517766	1660	1660	1660	1660	0
405	20240417	140100	22517766	1660	1660	1660	1660	0
406	20240417	140000	22517766	1660	1653	1660	1650	2001
407	20240417	135900	19215128	1660	1660	1660	1660	30
408	20240417	135800	19165328	1660	1660	1660	1660	0
409	20240417	135700	19165328	1660	1653	1660	1653	102
410	20240417	135600	18996652	1653	1652	1653	1652	2
411	20240417	135500	18993347	1653	1653	1653	1653	22
412	20240417	135400	18956981	1653	1654	1654	1653	472
413	20240417	135300	18176680	1660	1660	1660	1660	0
414	20240417	135200	18176680	1660	1660	1660	1660	0
415	20240417	135100	18176680	1660	1660	1660	1660	0
416	20240417	135000	18176680	1660	1656	1660	1654	1150
417	20240417	134900	16273709	1660	1660	1660	1660	0
418	20240417	134800	16273709	1660	1660	1660	1660	0
419	20240417	134700	16273709	1660	1660	1660	1660	1
420	20240417	134600	16272049	1656	1656	1656	1656	0
421	20240417	134500	16272049	1656	1656	1656	1656	0
422	20240417	134400	16272049	1656	1658	1658	1656	400
423	20240417	134300	15609405	1660	1660	1660	1660	0
424	20240417	134200	15609405	1660	1660	1660	1660	38
425	20240417	134100	15546325	1660	1660	1660	1660	1
426	20240417	134000	15544665	1658	1658	1658	1658	3
427	20240417	133900	15539691	1660	1660	1660	1660	0
428	20240417	133800	15539691	1660	1660	1660	1660	0
429	20240417	133700	15539691	1660	1660	1660	1660	0
430	20240417	133600	15539691	1660	1660	1660	1660	0
431	20240417	133500	15539691	1660	1660	1660	1660	0
432	20240417	133400	15539691	1660	1660	1660	1660	0
433	20240417	133300	15539691	1660	1660	1660	1660	0
434	20240417	133200	15539691	1660	1660	1660	1660	0
435	20240417	133100	15539691	1660	1660	1660	1660	0
436	20240417	133000	15539691	1660	1660	1660	1660	0
437	20240417	132900	15539691	1660	1660	1660	1660	0
438	20240417	132800	15539691	1660	1660	1660	1660	1
439	20240417	132700	15538031	1658	1658	1658	1658	140
440	20240417	132600	15305911	1658	1659	1659	1658	105
441	20240417	132500	15131817	1660	1660	1660	1660	0
442	20240417	132400	15131817	1660	1660	1660	1660	0
443	20240417	132300	15131817	1660	1660	1660	1660	0
444	20240417	132200	15131817	1660	1660	1660	1660	0
445	20240417	132100	15131817	1660	1660	1660	1660	0
446	20240417	132000	15131817	1660	1660	1660	1660	0
447	20240417	131900	15131817	1660	1660	1660	1660	0
448	20240417	131800	15131817	1660	1660	1660	1660	0
449	20240417	131700	15131817	1660	1660	1660	1660	0
450	20240417	131600	15131817	1660	1660	1660	1660	1
451	20240417	131500	15130157	1661	1661	1661	1661	0
452	20240417	131400	15130157	1661	1661	1661	1661	0
453	20240417	131300	15130157	1661	1661	1661	1661	0
454	20240417	131200	15130157	1661	1661	1661	1661	0
455	20240417	131100	15130157	1661	1661	1661	1661	0
456	20240417	131000	15130157	1661	1661	1661	1661	0
457	20240417	130900	15130157	1661	1661	1661	1661	0
458	20240417	130800	15130157	1661	1661	1661	1661	0
459	20240417	130700	15130157	1661	1661	1661	1661	0
460	20240417	130600	15130157	1661	1661	1661	1661	0
461	20240417	130500	15130157	1661	1661	1661	1661	0
462	20240417	130400	15130157	1661	1661	1661	1661	1
463	20240417	130300	15128496	1659	1659	1659	1659	8
464	20240417	130200	15115224	1661	1661	1661	1661	0
465	20240417	130100	15115224	1661	1661	1661	1661	0
466	20240417	130000	15115224	1661	1661	1661	1661	0
467	20240417	125900	15115224	1661	1661	1661	1661	0
468	20240417	125800	15115224	1661	1661	1661	1661	0
469	20240417	125700	15115224	1661	1661	1661	1661	0
470	20240417	125600	15115224	1661	1661	1661	1661	1
471	20240417	125500	15113563	1660	1660	1660	1660	0
472	20240417	125400	15113563	1660	1660	1660	1660	0
473	20240417	125300	15113563	1660	1661	1661	1660	582
474	20240417	125200	14147398	1662	1662	1662	1662	0
475	20240417	125100	14147398	1662	1662	1662	1662	0
476	20240417	125000	14147398	1662	1662	1662	1662	0
477	20240417	124900	14147398	1662	1662	1662	1662	0
478	20240417	124800	14147398	1662	1662	1662	1662	0
479	20240417	124700	14147398	1662	1661	1662	1661	4
480	20240417	124600	14140752	1661	1661	1661	1661	0
481	20240417	124500	14140752	1661	1661	1661	1661	0
482	20240417	124400	14140752	1661	1661	1661	1661	1
483	20240417	124300	14139091	1662	1662	1662	1662	0
484	20240417	124200	14139091	1662	1662	1662	1662	0
485	20240417	124100	14139091	1662	1662	1662	1662	0
486	20240417	124000	14139091	1662	1662	1662	1662	0
487	20240417	123900	14139091	1662	1662	1662	1662	0
488	20240417	123800	14139091	1662	1662	1662	1662	0
489	20240417	123700	14139091	1662	1662	1662	1662	0
490	20240417	123600	14139091	1662	1662	1662	1662	0
491	20240417	123500	14139091	1662	1662	1662	1662	0
492	20240417	123400	14139091	1662	1662	1662	1662	0
493	20240417	123300	14139091	1662	1662	1662	1662	0
494	20240417	123200	14139091	1662	1662	1662	1662	0
495	20240417	123100	14139091	1662	1662	1662	1662	0
496	20240417	123000	14139091	1662	1662	1662	1662	0
497	20240417	122900	14139091	1662	1662	1662	1662	0
498	20240417	122800	14139091	1662	1662	1662	1662	1
499	20240417	122700	14137429	1662	1662	1662	1662	0
500	20240417	122600	14137429	1662	1662	1662	1662	0
501	20240417	122500	14137429	1662	1662	1662	1662	0
502	20240417	122400	14137429	1662	1662	1662	1662	2
503	20240417	122300	14134105	1662	1662	1662	1662	0
504	20240417	122200	14134105	1662	1662	1662	1662	0
505	20240417	122100	14134105	1662	1662	1662	1662	0
506	20240417	122000	14134105	1662	1662	1662	1662	0
507	20240417	121900	14134105	1662	1662	1662	1662	0
508	20240417	121800	14134105	1662	1662	1662	1662	0
509	20240417	121700	14134105	1662	1662	1662	1662	0
510	20240417	121600	14134105	1662	1662	1662	1662	0
511	20240417	121500	14134105	1662	1662	1662	1662	11
512	20240417	121400	14115823	1662	1662	1662	1662	0
513	20240417	121300	14115823	1662	1662	1662	1662	0
514	20240417	121200	14115823	1662	1662	1662	1662	0
515	20240417	121100	14115823	1662	1662	1662	1662	0
516	20240417	121000	14115823	1662	1662	1662	1662	0
517	20240417	120900	14115823	1662	1662	1662	1662	85
518	20240417	120800	13974553	1662	1662	1662	1662	1
519	20240417	120700	13972891	1662	1662	1662	1662	0
520	20240417	120600	13972891	1662	1662	1662	1662	0
521	20240417	120500	13972891	1662	1662	1662	1662	0
522	20240417	120400	13972891	1662	1662	1662	1662	0
523	20240417	120300	13972891	1662	1662	1662	1662	0
524	20240417	120200	13972891	1662	1662	1662	1662	0
525	20240417	120100	13972891	1662	1662	1662	1662	10
526	20240417	120000	13956271	1662	1662	1662	1662	0
527	20240417	115900	13956271	1662	1662	1662	1662	0
528	20240417	115800	13956271	1662	1662	1662	1662	0
529	20240417	115700	13956271	1662	1662	1662	1662	0
530	20240417	115600	13956271	1662	1662	1662	1662	0
531	20240417	115500	13956271	1662	1662	1662	1662	0
532	20240417	115400	13956271	1662	1662	1662	1662	0
533	20240417	115300	13956271	1662	1662	1662	1662	0
534	20240417	115200	13956271	1662	1662	1662	1662	0
535	20240417	115100	13956271	1662	1662	1662	1662	0
536	20240417	115000	13956271	1662	1662	1662	1662	0
537	20240417	114900	13956271	1662	1662	1662	1662	0
538	20240417	114800	13956271	1662	1661	1662	1658	229
539	20240417	114700	13576231	1661	1661	1661	1661	0
540	20240417	114600	13576231	1661	1661	1661	1661	0
541	20240417	114500	13576231	1661	1661	1661	1661	0
542	20240417	114400	13576231	1661	1661	1661	1661	0
543	20240417	114300	13576231	1661	1661	1661	1661	0
544	20240417	114200	13576231	1661	1661	1661	1661	0
545	20240417	114100	13576231	1661	1661	1661	1661	0
546	20240417	114000	13576231	1661	1661	1661	1661	0
547	20240417	113900	13576231	1661	1661	1661	1661	7
548	20240417	113800	13564604	1662	1662	1662	1662	0
549	20240417	113700	13564604	1662	1662	1662	1662	0
550	20240417	113600	13564604	1662	1662	1662	1662	24
551	20240417	113500	13524716	1661	1661	1661	1661	0
552	20240417	113400	13524716	1661	1661	1661	1661	0
553	20240417	113300	13524716	1661	1661	1661	1661	0
554	20240417	113200	13524716	1661	1661	1661	1661	0
555	20240417	113100	13524716	1661	1659	1661	1659	30
556	20240417	113000	13474916	1663	1663	1663	1663	0
557	20240417	112900	13474916	1663	1663	1663	1663	0
558	20240417	112800	13474916	1663	1663	1663	1663	0
559	20240417	112700	13474916	1663	1663	1663	1663	0
560	20240417	112600	13474916	1663	1663	1663	1663	0
561	20240417	112500	13474916	1663	1663	1663	1663	0
562	20240417	112400	13474916	1663	1663	1663	1663	0
563	20240417	112300	13474916	1663	1663	1663	1663	0
564	20240417	112200	13474916	1663	1663	1663	1663	0
565	20240417	112100	13474916	1663	1663	1663	1663	0
566	20240417	112000	13474916	1663	1663	1663	1663	0
567	20240417	111900	13474916	1663	1663	1663	1663	0
568	20240417	111800	13474916	1663	1663	1663	1663	0
569	20240417	111700	13474916	1663	1663	1663	1663	0
570	20240417	111600	13474916	1663	1663	1663	1663	0
571	20240417	111500	13474916	1663	1663	1663	1663	0
572	20240417	111400	13474916	1663	1665	1668	1661	43
573	20240417	111300	13403269	1667	1667	1667	1667	58
574	20240417	111200	13306583	1667	1667	1667	1667	62
575	20240417	111100	13203229	1667	1667	1667	1667	0
576	20240417	111000	13203229	1667	1667	1667	1667	1
577	20240417	110900	13201562	1658	1658	1658	1658	0
578	20240417	110800	13201562	1658	1659	1659	1658	115
579	20240417	110700	13010887	1667	1667	1667	1667	0
580	20240417	110600	13010887	1667	1667	1667	1667	0
581	20240417	110500	13010887	1667	1667	1667	1667	0
582	20240417	110400	13010887	1667	1667	1667	1667	0
583	20240417	110300	13010887	1667	1667	1667	1667	0
584	20240417	110200	13010887	1667	1667	1667	1667	0
585	20240417	110100	13010887	1667	1667	1667	1667	0
586	20240417	110000	13010887	1667	1667	1667	1667	0
587	20240417	105900	13010887	1667	1667	1667	1667	0
588	20240417	105800	13010887	1667	1667	1667	1667	0
589	20240417	105700	13010887	1667	1667	1667	1667	0
590	20240417	105600	13010887	1667	1667	1667	1667	1
591	20240417	105500	13009220	1660	1660	1660	1660	198
592	20240417	105400	12680540	1668	1668	1668	1668	1
593	20240417	105300	12678872	1660	1660	1660	1660	0
594	20240417	105200	12678872	1660	1660	1660	1660	0
595	20240417	105100	12678872	1660	1660	1660	1660	0
596	20240417	105000	12678872	1660	1660	1660	1660	0
597	20240417	104900	12678872	1660	1660	1660	1660	0
598	20240417	104800	12678872	1660	1660	1660	1660	0
599	20240417	104700	12678872	1660	1660	1660	1660	0
600	20240417	104600	12678872	1660	1660	1660	1660	0
601	20240417	104500	12678872	1660	1660	1660	1660	0
602	20240417	104400	12678872	1660	1660	1660	1660	5
603	20240417	104300	12670572	1660	1662	1669	1660	35
604	20240417	104200	12612443	1660	1660	1660	1660	0
605	20240417	104100	12612443	1660	1660	1660	1660	0
606	20240417	104000	12612443	1660	1660	1660	1660	0
607	20240417	103900	12612443	1660	1660	1660	1660	0
608	20240417	103800	12612443	1660	1660	1660	1660	0
609	20240417	103700	12612443	1660	1660	1660	1660	0
610	20240417	103600	12612443	1660	1660	1660	1660	0
611	20240417	103500	12612443	1660	1660	1660	1660	500
612	20240417	103400	11782443	1660	1660	1660	1660	0
613	20240417	103300	11782443	1660	1660	1660	1660	0
614	20240417	103200	11782443	1660	1660	1660	1660	0
615	20240417	103100	11782443	1660	1660	1660	1660	0
616	20240417	103000	11782443	1660	1660	1660	1660	0
617	20240417	102900	11782443	1660	1660	1660	1660	0
618	20240417	102800	11782443	1660	1660	1660	1660	0
619	20240417	102700	11782443	1660	1660	1660	1660	0
620	20240417	102600	11782443	1660	1660	1660	1660	0
621	20240417	102500	11782443	1660	1660	1660	1660	0
622	20240417	102400	11782443	1660	1660	1660	1660	0
623	20240417	102300	11782443	1660	1660	1660	1660	0
624	20240417	102200	11782443	1660	1660	1660	1660	0
625	20240417	102100	11782443	1660	1660	1660	1660	0
626	20240417	102000	11782443	1660	1660	1660	1660	0
627	20240417	101900	11782443	1660	1660	1660	1660	0
628	20240417	101800	11782443	1660	1662	1662	1660	175
629	20240417	101700	11491811	1662	1662	1662	1662	0
630	20240417	101600	11491811	1662	1662	1662	1662	0
631	20240417	101500	11491811	1662	1662	1662	1662	0
632	20240417	101400	11491811	1662	1662	1662	1662	0
633	20240417	101300	11491811	1662	1662	1662	1662	0
634	20240417	101200	11491811	1662	1662	1662	1662	41
635	20240417	101100	11423669	1661	1663	1663	1661	197
636	20240417	101000	11096167	1663	1663	1663	1663	0
637	20240417	100900	11096167	1663	1663	1663	1663	9
638	20240417	100800	11081200	1665	1665	1665	1665	0
639	20240417	100700	11081200	1665	1665	1665	1665	1
640	20240417	100600	11079535	1669	1669	1669	1669	0
641	20240417	100500	11079535	1669	1669	1669	1669	0
642	20240417	100400	11079535	1669	1669	1669	1669	41
643	20240417	100300	11011106	1669	1669	1669	1669	0
644	20240417	100200	11011106	1669	1669	1669	1669	1
645	20240417	100100	11009437	1669	1669	1669	1669	0
646	20240417	100000	11009437	1669	1669	1669	1669	10
647	20240417	095900	10992747	1669	1669	1669	1669	5
648	20240417	095800	10984402	1669	1669	1669	1669	0
649	20240417	095700	10984402	1669	1669	1669	1669	0
650	20240417	095600	10984402	1669	1669	1669	1669	0
651	20240417	095500	10984402	1669	1669	1669	1669	2
652	20240417	095400	10981064	1669	1669	1669	1669	0
653	20240417	095300	10981064	1669	1669	1669	1669	0
654	20240417	095200	10981064	1669	1669	1669	1669	1
655	20240417	095100	10979395	1669	1669	1669	1669	200
656	20240417	095000	10645595	1669	1669	1669	1669	0
657	20240417	094900	10645595	1669	1669	1669	1669	1
658	20240417	094800	10643926	1664	1668	1668	1664	5
659	20240417	094700	10635596	1669	1669	1669	1669	0
660	20240417	094600	10635596	1669	1669	1669	1669	6
661	20240417	094500	10625582	1669	1669	1669	1669	1
662	20240417	094400	10623913	1669	1669	1669	1669	0
663	20240417	094300	10623913	1669	1669	1669	1669	5
664	20240417	094200	10615568	1669	1669	1669	1669	0
665	20240417	094100	10615568	1669	1669	1669	1669	2
666	20240417	094000	10612230	1669	1669	1669	1669	0
667	20240417	093900	10612230	1669	1669	1669	1669	0
668	20240417	093800	10612230	1669	1669	1669	1669	0
669	20240417	093700	10612230	1669	1669	1669	1669	0
670	20240417	093600	10612230	1669	1669	1669	1669	0
671	20240417	093500	10612230	1669	1669	1669	1669	0
672	20240417	093400	10612230	1669	1669	1669	1669	0
673	20240417	093300	10612230	1669	1669	1669	1669	0
674	20240417	093200	10612230	1669	1669	1669	1669	0
675	20240417	093100	10612230	1669	1669	1669	1669	0
676	20240417	093000	10612230	1669	1669	1669	1669	0
677	20240417	092900	10612230	1669	1669	1669	1669	0
678	20240417	092800	10612230	1669	1669	1669	1669	0
679	20240417	092700	10612230	1669	1669	1669	1669	100
680	20240417	092600	10445330	1669	1669	1669	1669	0
681	20240417	092500	10445330	1669	1669	1669	1669	0
682	20240417	092400	10445330	1669	1669	1669	1669	0
683	20240417	092300	10445330	1669	1669	1669	1669	1
684	20240417	092200	10443661	1669	1669	1669	1669	0
685	20240417	092100	10443661	1669	1669	1669	1669	0
686	20240417	092000	10443661	1669	1669	1669	1669	0
687	20240417	091900	10443661	1669	1668	1669	1668	2
688	20240417	091800	10440324	1669	1669	1669	1669	0
689	20240417	091700	10440324	1669	1669	1669	1669	0
690	20240417	091600	10440324	1669	1669	1669	1669	1
691	20240417	091500	10438655	1660	1660	1660	1660	1
692	20240417	091400	10436995	1669	1669	1669	1669	0
693	20240417	091300	10436995	1669	1665	1669	1665	614
694	20240417	091200	9412353	1669	1669	1669	1669	0
695	20240417	091100	9412353	1669	1669	1669	1669	0
696	20240417	091000	9412353	1669	1669	1669	1669	0
697	20240417	090900	9412353	1669	1669	1669	1666	12
698	20240417	090800	9392328	1649	1668	1668	1649	3000
699	20240417	090700	4441886	1669	1668	1669	1668	27
700	20240417	090600	4396830	1670	1670	1670	1670	0
701	20240417	090500	4396830	1670	1670	1670	1670	0
702	20240417	090400	4396830	1670	1665	1670	1665	55
703	20240417	090300	4305205	1665	1665	1665	1665	6
704	20240417	090200	4295215	1660	1660	1660	1660	49
705	20240417	090100	4213875	1660	1660	1660	1660	56
706	20240417	090000	4120915	1652	1651	1660	1651	2496