KissMeData/052900/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192300	303091089	1365	1365	1365	1365	2462
3	20240417	192200	303091089	1365	1365	1365	1365	0
4	20240417	192100	303091089	1365	1365	1365	1365	0
5	20240417	192000	303091089	1365	1365	1365	1365	0
6	20240417	191900	303091089	1365	1365	1365	1365	0
7	20240417	191800	303091089	1365	1365	1365	1365	0
8	20240417	191700	303091089	1365	1365	1365	1365	0
9	20240417	191600	303091089	1365	1365	1365	1365	0
10	20240417	191500	303091089	1365	1365	1365	1365	0
11	20240417	191400	303091089	1365	1365	1365	1365	0
12	20240417	191300	303091089	1365	1365	1365	1365	0
13	20240417	191200	303091089	1365	1365	1365	1365	0
14	20240417	191100	303091089	1365	1365	1365	1365	0
15	20240417	191000	303091089	1365	1365	1365	1365	0
16	20240417	190900	303091089	1365	1365	1365	1365	0
17	20240417	190800	303091089	1365	1365	1365	1365	0
18	20240417	190700	303091089	1365	1365	1365	1365	0
19	20240417	190600	303091089	1365	1365	1365	1365	0
20	20240417	190500	303091089	1365	1365	1365	1365	0
21	20240417	190400	303091089	1365	1365	1365	1365	0
22	20240417	190300	303091089	1365	1365	1365	1365	0
23	20240417	190200	303091089	1365	1365	1365	1365	0
24	20240417	190100	303091089	1365	1365	1365	1365	0
25	20240417	190000	303091089	1365	1365	1365	1365	0
26	20240417	185900	303091089	1365	1365	1365	1365	0
27	20240417	185800	303091089	1365	1365	1365	1365	0
28	20240417	185700	303091089	1365	1365	1365	1365	0
29	20240417	185600	303091089	1365	1365	1365	1365	0
30	20240417	185500	303091089	1365	1365	1365	1365	0
31	20240417	185400	303091089	1365	1365	1365	1365	0
32	20240417	185300	303091089	1365	1365	1365	1365	2462
33	20240417	185200	303091089	1365	1365	1365	1365	0
34	20240417	185100	303091089	1365	1365	1365	1365	0
35	20240417	185000	303091089	1365	1365	1365	1365	0
36	20240417	184900	303091089	1365	1365	1365	1365	0
37	20240417	184800	303091089	1365	1365	1365	1365	0
38	20240417	184700	303091089	1365	1365	1365	1365	0
39	20240417	184600	303091089	1365	1365	1365	1365	0
40	20240417	184500	303091089	1365	1365	1365	1365	0
41	20240417	184400	303091089	1365	1365	1365	1365	0
42	20240417	184300	303091089	1365	1365	1365	1365	0
43	20240417	184200	303091089	1365	1365	1365	1365	0
44	20240417	184100	303091089	1365	1365	1365	1365	0
45	20240417	184000	303091089	1365	1365	1365	1365	0
46	20240417	183900	303091089	1365	1365	1365	1365	0
47	20240417	183800	303091089	1365	1365	1365	1365	0
48	20240417	183700	303091089	1365	1365	1365	1365	0
49	20240417	183600	303091089	1365	1365	1365	1365	0
50	20240417	183500	303091089	1365	1365	1365	1365	0
51	20240417	183400	303091089	1365	1365	1365	1365	0
52	20240417	183300	303091089	1365	1365	1365	1365	0
53	20240417	183200	303091089	1365	1365	1365	1365	0
54	20240417	183100	303091089	1365	1365	1365	1365	0
55	20240417	183000	303091089	1365	1365	1365	1365	0
56	20240417	182900	303091089	1365	1365	1365	1365	0
57	20240417	182800	303091089	1365	1365	1365	1365	0
58	20240417	182700	303091089	1365	1365	1365	1365	0
59	20240417	182600	303091089	1365	1365	1365	1365	0
60	20240417	182500	303091089	1365	1365	1365	1365	0
61	20240417	182400	303091089	1365	1365	1365	1365	0
62	20240417	182300	303091089	1365	1365	1365	1365	2462
63	20240417	182200	303091089	1365	1365	1365	1365	0
64	20240417	182100	303091089	1365	1365	1365	1365	0
65	20240417	182000	303091089	1365	1365	1365	1365	0
66	20240417	181900	303091089	1365	1365	1365	1365	0
67	20240417	181800	303091089	1365	1365	1365	1365	0
68	20240417	181700	303091089	1365	1365	1365	1365	0
69	20240417	181600	303091089	1365	1365	1365	1365	0
70	20240417	181500	303091089	1365	1365	1365	1365	0
71	20240417	181400	303091089	1365	1365	1365	1365	0
72	20240417	181300	303091089	1365	1365	1365	1365	0
73	20240417	181200	303091089	1365	1365	1365	1365	0
74	20240417	181100	303091089	1365	1365	1365	1365	0
75	20240417	181000	303091089	1365	1365	1365	1365	0
76	20240417	180900	303091089	1365	1365	1365	1365	0
77	20240417	180800	303091089	1365	1365	1365	1365	0
78	20240417	180700	303091089	1365	1365	1365	1365	0
79	20240417	180600	303091089	1365	1365	1365	1365	0
80	20240417	180500	303091089	1365	1365	1365	1365	0
81	20240417	180400	303091089	1365	1365	1365	1365	0
82	20240417	180300	303091089	1365	1365	1365	1365	0
83	20240417	180200	303091089	1365	1365	1365	1365	0
84	20240417	180100	303091089	1365	1365	1365	1365	0
85	20240417	180000	303091089	1365	1365	1365	1365	0
86	20240417	175900	303091089	1365	1365	1365	1365	0
87	20240417	175800	303091089	1365	1365	1365	1365	0
88	20240417	175700	303091089	1365	1365	1365	1365	0
89	20240417	175600	303091089	1365	1365	1365	1365	0
90	20240417	175500	303091089	1365	1365	1365	1365	0
91	20240417	175400	303091089	1365	1365	1365	1365	0
92	20240417	175300	303091089	1365	1365	1365	1365	2462
93	20240417	175200	303091089	1365	1365	1365	1365	0
94	20240417	175100	303091089	1365	1365	1365	1365	0
95	20240417	175000	303091089	1365	1365	1365	1365	0
96	20240417	174900	303091089	1365	1365	1365	1365	0
97	20240417	174800	303091089	1365	1365	1365	1365	0
98	20240417	174700	303091089	1365	1365	1365	1365	0
99	20240417	174600	303091089	1365	1365	1365	1365	0
100	20240417	174500	303091089	1365	1365	1365	1365	0
101	20240417	174400	303091089	1365	1365	1365	1365	0
102	20240417	174300	303091089	1365	1365	1365	1365	0
103	20240417	174200	303091089	1365	1365	1365	1365	0
104	20240417	174100	303091089	1365	1365	1365	1365	0
105	20240417	174000	303091089	1365	1365	1365	1365	0
106	20240417	173900	303091089	1365	1365	1365	1365	0
107	20240417	173800	303091089	1365	1365	1365	1365	0
108	20240417	173700	303091089	1365	1365	1365	1365	0
109	20240417	173600	303091089	1365	1365	1365	1365	0
110	20240417	173500	303091089	1365	1365	1365	1365	0
111	20240417	173400	303091089	1365	1365	1365	1365	0
112	20240417	173300	303091089	1365	1365	1365	1365	0
113	20240417	173200	303091089	1365	1365	1365	1365	0
114	20240417	173100	303091089	1365	1365	1365	1365	0
115	20240417	173000	303091089	1365	1365	1365	1365	0
116	20240417	172900	303091089	1365	1365	1365	1365	0
117	20240417	172800	303091089	1365	1365	1365	1365	0
118	20240417	172700	303091089	1365	1365	1365	1365	0
119	20240417	172600	303091089	1365	1365	1365	1365	0
120	20240417	172500	303091089	1365	1365	1365	1365	0
121	20240417	172400	303091089	1365	1365	1365	1365	0
122	20240417	172300	303091089	1365	1365	1365	1365	2462
123	20240417	172200	303091089	1365	1365	1365	1365	0
124	20240417	172100	303091089	1365	1365	1365	1365	0
125	20240417	172000	303091089	1365	1365	1365	1365	0
126	20240417	171900	303091089	1365	1365	1365	1365	0
127	20240417	171800	303091089	1365	1365	1365	1365	0
128	20240417	171700	303091089	1365	1365	1365	1365	0
129	20240417	171600	303091089	1365	1365	1365	1365	0
130	20240417	171500	303091089	1365	1365	1365	1365	0
131	20240417	171400	303091089	1365	1365	1365	1365	0
132	20240417	171300	303091089	1365	1365	1365	1365	0
133	20240417	171200	303091089	1365	1365	1365	1365	0
134	20240417	171100	303091089	1365	1365	1365	1365	0
135	20240417	171000	303091089	1365	1365	1365	1365	0
136	20240417	170900	303091089	1365	1365	1365	1365	0
137	20240417	170800	303091089	1365	1365	1365	1365	0
138	20240417	170700	303091089	1365	1365	1365	1365	0
139	20240417	170600	303091089	1365	1365	1365	1365	0
140	20240417	170500	303091089	1365	1365	1365	1365	0
141	20240417	170400	303091089	1365	1365	1365	1365	0
142	20240417	170300	303091089	1365	1365	1365	1365	0
143	20240417	170200	303091089	1365	1365	1365	1365	0
144	20240417	170100	303091089	1365	1365	1365	1365	0
145	20240417	170000	303091089	1365	1365	1365	1365	0
146	20240417	165900	303091089	1365	1365	1365	1365	0
147	20240417	165800	303091089	1365	1365	1365	1365	0
148	20240417	165700	303091089	1365	1365	1365	1365	0
149	20240417	165600	303091089	1365	1365	1365	1365	0
150	20240417	165500	303091089	1365	1365	1365	1365	0
151	20240417	165400	303091089	1365	1365	1365	1365	0
152	20240417	165300	303091089	1365	1365	1365	1365	2462
153	20240417	165200	303091089	1365	1365	1365	1365	0
154	20240417	165100	303091089	1365	1365	1365	1365	0
155	20240417	165000	303091089	1365	1365	1365	1365	0
156	20240417	164900	303091089	1365	1365	1365	1365	0
157	20240417	164800	303091089	1365	1365	1365	1365	0
158	20240417	164700	303091089	1365	1365	1365	1365	0
159	20240417	164600	303091089	1365	1365	1365	1365	0
160	20240417	164500	303091089	1365	1365	1365	1365	0
161	20240417	164400	303091089	1365	1365	1365	1365	0
162	20240417	164300	303091089	1365	1365	1365	1365	0
163	20240417	164200	303091089	1365	1365	1365	1365	0
164	20240417	164100	303091089	1365	1365	1365	1365	0
165	20240417	164000	303091089	1365	1365	1365	1365	0
166	20240417	163900	303091089	1365	1365	1365	1365	0
167	20240417	163800	303091089	1365	1365	1365	1365	0
168	20240417	163700	303091089	1365	1365	1365	1365	0
169	20240417	163600	303091089	1365	1365	1365	1365	0
170	20240417	163500	303091089	1365	1365	1365	1365	0
171	20240417	163400	303091089	1365	1365	1365	1365	0
172	20240417	163300	303091089	1365	1365	1365	1365	0
173	20240417	163200	303091089	1365	1365	1365	1365	0
174	20240417	163100	303091089	1365	1365	1365	1365	0
175	20240417	163000	303091089	1365	1365	1365	1365	0
176	20240417	162900	303091089	1365	1365	1365	1365	0
177	20240417	162800	303091089	1365	1365	1365	1365	0
178	20240417	162700	303091089	1365	1365	1365	1365	0
179	20240417	162600	303091089	1365	1365	1365	1365	0
180	20240417	162500	303091089	1365	1365	1365	1365	0
181	20240417	162400	303091089	1365	1365	1365	1365	0
182	20240417	162300	303091089	1365	1365	1365	1365	2462
183	20240417	162200	303091089	1365	1365	1365	1365	0
184	20240417	162100	303091089	1365	1365	1365	1365	0
185	20240417	162000	303091089	1365	1365	1365	1365	0
186	20240417	161900	303091089	1365	1365	1365	1365	0
187	20240417	161800	303091089	1365	1365	1365	1365	0
188	20240417	161700	303091089	1365	1365	1365	1365	0
189	20240417	161600	303091089	1365	1365	1365	1365	0
190	20240417	161500	303091089	1365	1365	1365	1365	0
191	20240417	161400	303091089	1365	1365	1365	1365	0
192	20240417	161300	303091089	1365	1365	1365	1365	0
193	20240417	161200	303091089	1365	1365	1365	1365	0
194	20240417	161100	303091089	1365	1365	1365	1365	0
195	20240417	161000	303091089	1365	1365	1365	1365	0
196	20240417	160900	303091089	1365	1365	1365	1365	0
197	20240417	160800	303091089	1365	1365	1365	1365	0
198	20240417	160700	303091089	1365	1365	1365	1365	0
199	20240417	160600	303091089	1365	1365	1365	1365	0
200	20240417	160500	303091089	1365	1365	1365	1365	0
201	20240417	160400	303091089	1365	1365	1365	1365	0
202	20240417	160300	303091089	1365	1365	1365	1365	0
203	20240417	160200	303091089	1365	1365	1365	1365	0
204	20240417	160100	303091089	1365	1365	1365	1365	0
205	20240417	160000	303091089	1365	1365	1365	1365	0
206	20240417	155900	303091089	1365	1365	1365	1365	0
207	20240417	155800	303091089	1365	1365	1365	1365	0
208	20240417	155700	303091089	1365	1365	1365	1365	0
209	20240417	155600	303091089	1365	1365	1365	1365	0
210	20240417	155500	303091089	1365	1365	1365	1365	0
211	20240417	155400	303091089	1365	1365	1365	1365	0
212	20240417	155300	303091089	1365	1365	1365	1365	2462
213	20240417	155200	303091089	1365	1365	1365	1365	0
214	20240417	155100	303091089	1365	1365	1365	1365	0
215	20240417	155000	303091089	1365	1365	1365	1365	0
216	20240417	154900	303091089	1365	1365	1365	1365	0
217	20240417	154800	303091089	1365	1365	1365	1365	0
218	20240417	154700	303091089	1365	1365	1365	1365	0
219	20240417	154600	303091089	1365	1365	1365	1365	0
220	20240417	154500	303091089	1365	1365	1365	1365	0
221	20240417	154400	303091089	1365	1365	1365	1365	0
222	20240417	154300	303091089	1365	1365	1365	1365	0
223	20240417	154200	303091089	1365	1365	1365	1365	0
224	20240417	154100	303091089	1365	1365	1365	1365	0
225	20240417	154000	303091089	1365	1365	1365	1365	0
226	20240417	153900	303091089	1365	1365	1365	1365	0
227	20240417	153800	303091089	1365	1365	1365	1365	0
228	20240417	153700	303091089	1365	1365	1365	1365	0
229	20240417	153600	303091089	1365	1365	1365	1365	0
230	20240417	153500	303091089	1365	1365	1365	1365	0
231	20240417	153400	303091089	1365	1365	1365	1365	0
232	20240417	153300	303091089	1365	1365	1365	1365	0
233	20240417	153200	303091089	1365	1365	1365	1365	0
234	20240417	153100	303091089	1365	1365	1365	1365	0
235	20240417	153000	303091089	1365	1365	1365	1365	2462
236	20240417	152900	299730459	1370	1370	1370	1370	0
237	20240417	152800	299730459	1370	1370	1370	1370	0
238	20240417	152700	299730459	1370	1370	1370	1370	0
239	20240417	152600	299730459	1370	1370	1370	1370	0
240	20240417	152500	299730459	1370	1370	1370	1370	0
241	20240417	152400	299730459	1370	1370	1370	1370	0
242	20240417	152300	299730459	1370	1370	1370	1370	0
243	20240417	152200	299730459	1370	1370	1370	1370	0
244	20240417	152100	299730459	1370	1370	1370	1370	0
245	20240417	152000	299730459	1370	1370	1370	1370	0
246	20240417	151900	299730459	1370	1370	1370	1370	50
247	20240417	151800	299661959	1370	1370	1370	1370	52
248	20240417	151700	299590719	1369	1370	1370	1369	502
249	20240417	151600	298903479	1370	1365	1370	1365	527
250	20240417	151500	298181624	1370	1370	1370	1370	12
251	20240417	151400	298165184	1370	1366	1370	1366	2001
252	20240417	151300	295431814	1370	1366	1370	1366	110
253	20240417	151200	295281550	1370	1368	1370	1368	6
254	20240417	151100	295273340	1370	1370	1370	1370	102
255	20240417	151000	295133600	1366	1364	1366	1364	764
256	20240417	150900	294090741	1364	1365	1365	1364	1000
257	20240417	150800	292726321	1365	1365	1365	1365	300
258	20240417	150700	292316821	1371	1371	1371	1371	2
259	20240417	150600	292314079	1365	1370	1370	1365	6032
260	20240417	150500	284074126	1370	1371	1374	1370	603
261	20240417	150400	283248007	1370	1371	1371	1370	1376
262	20240417	150300	281362511	1374	1374	1374	1371	1057
263	20240417	150200	279912943	1374	1374	1374	1373	123
264	20240417	150100	279744026	1374	1374	1374	1374	91
265	20240417	150000	279618992	1375	1371	1375	1371	3
266	20240417	145900	279614871	1372	1375	1375	1372	117
267	20240417	145800	279454296	1372	1372	1372	1372	0
268	20240417	145700	279454296	1372	1373	1373	1372	3020
269	20240417	145600	275307856	1373	1373	1373	1373	0
270	20240417	145500	275307856	1373	1373	1373	1373	0
271	20240417	145400	275307856	1373	1375	1375	1373	3442
272	20240417	145300	270575259	1375	1375	1375	1375	0
273	20240417	145200	270575259	1375	1376	1376	1375	1270
274	20240417	145100	268827751	1376	1377	1377	1376	500
275	20240417	145000	268139703	1377	1377	1377	1377	2
276	20240417	144900	268136949	1381	1381	1381	1381	2
277	20240417	144800	268134187	1378	1378	1378	1378	0
278	20240417	144700	268134187	1378	1378	1378	1378	0
279	20240417	144600	268134187	1378	1378	1378	1378	0
280	20240417	144500	268134187	1378	1376	1378	1376	133
281	20240417	144400	267951173	1378	1378	1378	1378	2
282	20240417	144300	267948417	1378	1378	1378	1376	14
283	20240417	144200	267929145	1378	1378	1378	1378	357
284	20240417	144100	267437199	1381	1381	1381	1381	0
285	20240417	144000	267437199	1381	1381	1381	1381	0
286	20240417	143900	267437199	1381	1381	1381	1381	0
287	20240417	143800	267437199	1381	1381	1381	1378	104
288	20240417	143700	267293825	1381	1381	1381	1381	150
289	20240417	143600	267086675	1379	1380	1380	1379	2224
290	20240417	143500	264017605	1382	1382	1382	1382	0
291	20240417	143400	264017605	1382	1381	1382	1381	12
292	20240417	143300	264001031	1381	1381	1381	1381	5
293	20240417	143200	263994126	1382	1382	1382	1382	422
294	20240417	143100	263410922	1381	1380	1381	1380	3419
295	20240417	143000	258690199	1380	1380	1380	1380	0
296	20240417	142900	258690199	1380	1379	1380	1379	12
297	20240417	142800	258673640	1380	1380	1380	1380	0
298	20240417	142700	258673640	1380	1378	1380	1378	105
299	20240417	142600	258528942	1380	1380	1380	1380	326
300	20240417	142500	258079062	1380	1377	1380	1377	402
301	20240417	142400	257525502	1380	1376	1380	1376	315
302	20240417	142300	257091743	1377	1379	1379	1377	689
303	20240417	142200	256142940	1380	1377	1380	1377	1048
304	20240417	142100	254699700	1380	1380	1380	1380	0
305	20240417	142000	254699700	1380	1380	1380	1380	101
306	20240417	141900	254560320	1380	1380	1380	1380	300
307	20240417	141800	254146320	1380	1379	1380	1379	12271
308	20240417	141700	237223604	1379	1377	1379	1377	11379
309	20240417	141600	221535550	1377	1377	1377	1377	2
310	20240417	141500	221532796	1376	1375	1376	1375	4022
311	20240417	141400	216000324	1375	1372	1375	1372	1425
312	20240417	141300	214043874	1374	1374	1374	1374	0
313	20240417	141200	214043874	1374	1374	1374	1374	0
314	20240417	141100	214043874	1374	1374	1374	1374	1
315	20240417	141000	214042500	1372	1372	1372	1372	0
316	20240417	140900	214042500	1372	1372	1372	1372	1000
317	20240417	140800	212670500	1372	1372	1372	1372	100
318	20240417	140700	212533300	1371	1374	1374	1371	701
319	20240417	140600	211571922	1375	1375	1375	1375	0
320	20240417	140500	211571922	1375	1375	1375	1375	1
321	20240417	140400	211570547	1374	1374	1374	1374	0
322	20240417	140300	211570547	1374	1374	1374	1374	2
323	20240417	140200	211567799	1375	1375	1375	1375	0
324	20240417	140100	211567799	1375	1375	1375	1375	0
325	20240417	140000	211567799	1375	1375	1375	1375	2
326	20240417	135900	211565049	1371	1371	1371	1371	0
327	20240417	135800	211565049	1371	1375	1375	1371	24
328	20240417	135700	211532095	1375	1375	1375	1375	0
329	20240417	135600	211532095	1375	1375	1375	1375	8
330	20240417	135500	211521095	1377	1376	1377	1376	200
331	20240417	135400	211245853	1375	1375	1375	1375	0
332	20240417	135300	211245853	1375	1375	1375	1375	0
333	20240417	135200	211245853	1375	1375	1376	1375	199
334	20240417	135100	210972185	1374	1375	1375	1374	24
335	20240417	135000	210939199	1375	1375	1375	1375	0
336	20240417	134900	210939199	1375	1375	1375	1375	500
337	20240417	134800	210251699	1375	1375	1375	1375	0
338	20240417	134700	210251699	1375	1375	1375	1375	0
339	20240417	134600	210251699	1375	1375	1375	1375	21
340	20240417	134500	210222824	1375	1375	1375	1375	0
341	20240417	134400	210222824	1375	1373	1375	1373	600
342	20240417	134300	209398375	1370	1370	1370	1370	0
343	20240417	134200	209398375	1370	1370	1370	1370	0
344	20240417	134100	209398375	1370	1370	1370	1370	0
345	20240417	134000	209398375	1370	1370	1370	1370	0
346	20240417	133900	209398375	1370	1370	1370	1370	132
347	20240417	133800	209217535	1370	1372	1372	1370	997
348	20240417	133700	207850638	1372	1372	1372	1372	100
349	20240417	133600	207713438	1374	1374	1374	1374	0
350	20240417	133500	207713438	1374	1374	1374	1374	1
351	20240417	133400	207712064	1375	1375	1375	1375	0
352	20240417	133300	207712064	1375	1375	1375	1375	0
353	20240417	133200	207712064	1375	1375	1375	1375	0
354	20240417	133100	207712064	1375	1375	1375	1375	0
355	20240417	133000	207712064	1375	1370	1375	1370	3173
356	20240417	132900	203356138	1369	1370	1371	1369	142
357	20240417	132800	203161731	1371	1371	1371	1371	0
358	20240417	132700	203161731	1371	1371	1371	1371	0
359	20240417	132600	203161731	1371	1371	1371	1371	144
360	20240417	132500	202964307	1371	1371	1371	1371	184
361	20240417	132400	202712043	1369	1371	1371	1369	2384
362	20240417	132300	199446525	1372	1372	1372	1372	47
363	20240417	132200	199382041	1372	1372	1372	1372	1
364	20240417	132100	199380669	1371	1371	1371	1371	30
365	20240417	132000	199339539	1371	1371	1371	1371	188
366	20240417	131900	199081791	1371	1371	1371	1371	0
367	20240417	131800	199081791	1371	1371	1371	1371	504
368	20240417	131700	198390807	1372	1372	1372	1372	90
369	20240417	131600	198267327	1373	1373	1373	1373	1
370	20240417	131500	198265954	1370	1370	1370	1370	1
371	20240417	131400	198264584	1371	1371	1371	1371	102
372	20240417	131300	198124742	1373	1373	1373	1373	0
373	20240417	131200	198124742	1373	1373	1373	1373	0
374	20240417	131100	198124742	1373	1373	1373	1373	0
375	20240417	131000	198124742	1373	1373	1373	1373	0
376	20240417	130900	198124742	1373	1373	1373	1373	0
377	20240417	130800	198124742	1373	1373	1373	1373	0
378	20240417	130700	198124742	1373	1373	1373	1373	0
379	20240417	130600	198124742	1373	1373	1374	1373	109
380	20240417	130500	197975019	1374	1374	1374	1374	13
381	20240417	130400	197957157	1374	1374	1374	1374	80
382	20240417	130300	197847237	1374	1374	1374	1374	0
383	20240417	130200	197847237	1374	1374	1374	1374	0
384	20240417	130100	197847237	1374	1374	1374	1374	0
385	20240417	130000	197847237	1374	1374	1374	1374	0
386	20240417	125900	197847237	1374	1374	1374	1374	0
387	20240417	125800	197847237	1374	1374	1374	1374	2
388	20240417	125700	197844489	1370	1370	1370	1370	174
389	20240417	125600	197606109	1370	1367	1370	1367	1933
390	20240417	125500	194957920	1369	1369	1369	1369	10
391	20240417	125400	194944230	1370	1370	1370	1370	0
392	20240417	125300	194944230	1370	1370	1370	1370	0
393	20240417	125200	194944230	1370	1370	1370	1370	0
394	20240417	125100	194944230	1370	1370	1370	1370	0
395	20240417	125000	194944230	1370	1370	1370	1370	0
396	20240417	124900	194944230	1370	1368	1370	1367	3356
397	20240417	124800	190356450	1368	1368	1368	1368	187
398	20240417	124700	190100634	1370	1370	1370	1370	200
399	20240417	124600	189826634	1370	1370	1370	1370	0
400	20240417	124500	189826634	1370	1371	1371	1370	1071
401	20240417	124400	188358961	1372	1373	1373	1372	122
402	20240417	124300	188191547	1373	1373	1373	1373	44
403	20240417	124200	188131135	1373	1373	1373	1373	57
404	20240417	124100	188052874	1373	1373	1373	1373	2
405	20240417	124000	188050128	1373	1373	1373	1373	1086
406	20240417	123900	186559050	1373	1373	1373	1373	108
407	20240417	123800	186410766	1373	1373	1373	1373	0
408	20240417	123700	186410766	1373	1373	1373	1373	0
409	20240417	123600	186410766	1373	1373	1373	1373	0
410	20240417	123500	186410766	1373	1373	1373	1373	0
411	20240417	123400	186410766	1373	1373	1373	1373	0
412	20240417	123300	186410766	1373	1373	1373	1373	0
413	20240417	123200	186410766	1373	1373	1373	1373	1
414	20240417	123100	186409393	1373	1373	1373	1373	2
415	20240417	123000	186406647	1371	1371	1371	1371	0
416	20240417	122900	186406647	1371	1371	1371	1371	0
417	20240417	122800	186406647	1371	1371	1371	1371	113
418	20240417	122700	186251724	1373	1373	1373	1373	114
419	20240417	122600	186095202	1373	1373	1373	1373	0
420	20240417	122500	186095202	1373	1373	1373	1373	0
421	20240417	122400	186095202	1373	1373	1373	1373	100
422	20240417	122300	185957902	1372	1372	1372	1372	10
423	20240417	122200	185944182	1374	1374	1374	1374	0
424	20240417	122100	185944182	1374	1374	1374	1374	0
425	20240417	122000	185944182	1374	1374	1374	1374	0
426	20240417	121900	185944182	1374	1374	1374	1374	0
427	20240417	121800	185944182	1374	1369	1374	1369	250
428	20240417	121700	185601679	1369	1368	1370	1368	8
429	20240417	121600	185590726	1367	1367	1367	1367	28
430	20240417	121500	185552450	1367	1367	1367	1367	0
431	20240417	121400	185552450	1367	1367	1367	1367	35
432	20240417	121300	185504605	1370	1368	1370	1368	688
433	20240417	121200	184562734	1367	1367	1367	1367	0
434	20240417	121100	184562734	1367	1367	1367	1367	2
435	20240417	121000	184560000	1367	1367	1369	1367	1160
436	20240417	120900	182974178	1367	1368	1369	1367	194
437	20240417	120800	182708944	1367	1366	1367	1366	95
438	20240417	120700	182579160	1364	1364	1364	1364	0
439	20240417	120600	182579160	1364	1365	1365	1364	9
440	20240417	120500	182566882	1364	1369	1369	1364	5632
441	20240417	120400	174875621	1367	1367	1369	1365	3739
442	20240417	120300	169765241	1369	1369	1369	1369	26
443	20240417	120200	169729647	1368	1367	1369	1367	1266
444	20240417	120100	167998016	1367	1371	1371	1367	10362
445	20240417	120000	153802252	1371	1372	1372	1371	836
446	20240417	115900	152655958	1374	1374	1374	1374	0
447	20240417	115800	152655958	1374	1374	1374	1374	0
448	20240417	115700	152655958	1374	1374	1374	1374	0
449	20240417	115600	152655958	1374	1374	1374	1374	0
450	20240417	115500	152655958	1374	1374	1374	1374	0
451	20240417	115400	152655958	1374	1374	1374	1374	0
452	20240417	115300	152655958	1374	1374	1375	1374	10
453	20240417	115200	152642212	1375	1374	1375	1374	127
454	20240417	115100	152467600	1375	1374	1375	1374	2
455	20240417	115000	152464851	1375	1374	1375	1374	11
456	20240417	114900	152449736	1374	1374	1374	1374	78
457	20240417	114800	152342564	1374	1374	1374	1374	26
458	20240417	114700	152306840	1374	1374	1374	1374	2
459	20240417	114600	152304092	1372	1372	1372	1372	0
460	20240417	114500	152304092	1372	1376	1376	1372	374
461	20240417	114400	151790440	1376	1375	1376	1374	82
462	20240417	114300	151677690	1374	1374	1375	1374	3
463	20240417	114200	151673567	1374	1373	1375	1373	1003
464	20240417	114100	150296444	1375	1375	1375	1375	0
465	20240417	114000	150296444	1375	1375	1375	1375	147
466	20240417	113900	150094319	1375	1373	1375	1372	1077
467	20240417	113800	148615847	1373	1373	1373	1373	0
468	20240417	113700	148615847	1373	1375	1375	1373	65
469	20240417	113600	148526592	1375	1375	1375	1375	0
470	20240417	113500	148526592	1375	1375	1375	1375	11
471	20240417	113400	148511467	1372	1375	1375	1372	81
472	20240417	113300	148400170	1374	1373	1374	1373	23
473	20240417	113200	148368570	1374	1373	1374	1373	2
474	20240417	113100	148365823	1375	1373	1375	1373	6
475	20240417	113000	148357579	1375	1373	1375	1373	3
476	20240417	112900	148353456	1375	1373	1375	1373	3
477	20240417	112800	148349333	1373	1369	1375	1369	10
478	20240417	112700	148335599	1373	1369	1375	1367	11
479	20240417	112600	148320530	1367	1369	1375	1367	1036
480	20240417	112500	146896533	1373	1367	1373	1367	63
481	20240417	112400	146810397	1369	1371	1371	1369	1036
482	20240417	112300	145391012	1372	1372	1372	1372	0
483	20240417	112200	145391012	1372	1372	1372	1372	5
484	20240417	112100	145384152	1372	1372	1372	1372	10
485	20240417	112000	145370432	1372	1372	1372	1372	7
486	20240417	111900	145360828	1372	1372	1372	1372	2
487	20240417	111800	145358084	1372	1372	1372	1372	0
488	20240417	111700	145358084	1372	1372	1372	1372	0
489	20240417	111600	145358084	1372	1372	1372	1372	0
490	20240417	111500	145358084	1372	1372	1372	1372	0
491	20240417	111400	145358084	1372	1372	1372	1372	23
492	20240417	111300	145326528	1372	1372	1372	1372	0
493	20240417	111200	145326528	1372	1371	1372	1371	43
494	20240417	111100	145267538	1371	1372	1372	1371	45
495	20240417	111000	145205824	1372	1369	1372	1369	13
496	20240417	110900	145187993	1373	1373	1373	1373	0
497	20240417	110800	145187993	1373	1373	1373	1369	4
498	20240417	110700	145182506	1372	1372	1372	1372	1
499	20240417	110600	145181134	1374	1374	1374	1374	0
500	20240417	110500	145181134	1374	1374	1374	1374	0
501	20240417	110400	145181134	1374	1371	1374	1366	75
502	20240417	110300	145078655	1375	1375	1375	1365	1505
503	20240417	110200	143024166	1375	1375	1375	1375	295
504	20240417	110100	142618541	1375	1375	1375	1375	0
505	20240417	110000	142618541	1375	1375	1375	1375	2
506	20240417	105900	142615791	1374	1373	1374	1373	114
507	20240417	105800	142459227	1373	1373	1373	1373	14
508	20240417	105700	142440005	1374	1374	1374	1374	2000
509	20240417	105600	139692005	1373	1373	1373	1373	200
510	20240417	105500	139417405	1373	1373	1373	1373	0
511	20240417	105400	139417405	1373	1373	1373	1373	1
512	20240417	105300	139416032	1374	1374	1374	1374	2
513	20240417	105200	139413284	1364	1364	1364	1364	0
514	20240417	105100	139413284	1364	1364	1364	1364	1
515	20240417	105000	139411920	1374	1364	1374	1364	3
516	20240417	104900	139407818	1363	1365	1374	1363	254
517	20240417	104800	139061449	1374	1365	1374	1365	311
518	20240417	104700	138636890	1366	1365	1366	1365	9
519	20240417	104600	138624600	1365	1365	1365	1365	0
520	20240417	104500	138624600	1365	1367	1367	1365	487
521	20240417	104400	137959647	1370	1369	1370	1367	1288
522	20240417	104300	136198210	1370	1370	1370	1370	36
523	20240417	104200	136148890	1370	1370	1370	1369	179
524	20240417	104100	135903830	1370	1371	1375	1370	436
525	20240417	104000	135306105	1371	1371	1371	1371	1
526	20240417	103900	135304734	1370	1371	1371	1370	121
527	20240417	103800	135138892	1375	1372	1375	1372	52
528	20240417	103700	135067542	1375	1372	1375	1372	83
529	20240417	103600	134953657	1376	1376	1376	1372	14
530	20240417	103500	134934397	1378	1378	1378	1378	1
531	20240417	103400	134933019	1373	1378	1380	1373	780
532	20240417	103300	133861951	1380	1380	1380	1380	559
533	20240417	103200	133090531	1381	1370	1382	1370	2551
534	20240417	103100	129594699	1369	1368	1369	1368	4
535	20240417	103000	129589225	1367	1365	1367	1365	1667
536	20240417	102900	127312070	1365	1365	1365	1365	81
537	20240417	102800	127201505	1364	1364	1364	1364	0
538	20240417	102700	127201505	1364	1364	1364	1364	1
539	20240417	102600	127200141	1365	1365	1365	1365	54
540	20240417	102500	127126431	1364	1364	1364	1364	0
541	20240417	102400	127126431	1364	1363	1365	1363	37
542	20240417	102300	127075992	1365	1365	1365	1365	0
543	20240417	102200	127075992	1365	1363	1365	1363	7
544	20240417	102100	127066441	1365	1365	1365	1363	11
545	20240417	102000	127051428	1362	1362	1362	1362	1
546	20240417	101900	127050066	1362	1364	1364	1362	150
547	20240417	101800	126845566	1364	1364	1364	1364	60
548	20240417	101700	126763726	1360	1360	1360	1360	6
549	20240417	101600	126755566	1364	1364	1364	1364	2
550	20240417	101500	126752838	1359	1360	1364	1359	610
551	20240417	101400	125923300	1361	1359	1361	1359	65
552	20240417	101300	125834875	1360	1362	1364	1360	223
553	20240417	101200	125531257	1362	1360	1362	1359	98
554	20240417	101100	125397837	1360	1361	1364	1358	1959
555	20240417	101000	122732369	1361	1366	1366	1360	416
556	20240417	100900	122166110	1367	1371	1374	1367	4996
557	20240417	100800	115322320	1375	1375	1379	1371	1625
558	20240417	100700	113092904	1375	1375	1379	1375	12
559	20240417	100600	113076396	1374	1374	1380	1373	2306
560	20240417	100500	109908225	1375	1380	1382	1374	494
561	20240417	100400	109228450	1382	1381	1382	1376	1063
562	20240417	100300	107763720	1381	1382	1382	1381	452
563	20240417	100200	107139498	1382	1379	1382	1379	160
564	20240417	100100	106918472	1382	1382	1382	1379	67
565	20240417	100000	106825936	1380	1381	1382	1379	1029
566	20240417	095900	105403969	1380	1381	1381	1379	170
567	20240417	095800	105169209	1381	1380	1381	1377	31
568	20240417	095700	105126429	1381	1381	1381	1381	592
569	20240417	095600	104308877	1381	1379	1381	1379	1088
570	20240417	095500	102807065	1377	1379	1379	1377	8
571	20240417	095400	102796039	1379	1375	1379	1375	9
572	20240417	095300	102783632	1379	1380	1380	1375	832
573	20240417	095200	101638516	1381	1381	1381	1381	0
574	20240417	095100	101638516	1381	1381	1381	1381	43
575	20240417	095000	101579133	1381	1380	1381	1380	13
576	20240417	094900	101561185	1380	1377	1380	1377	207
577	20240417	094800	101276038	1377	1374	1377	1374	290
578	20240417	094700	100876732	1377	1374	1377	1374	11
579	20240417	094600	100861600	1377	1374	1377	1374	8
580	20240417	094500	100850596	1377	1380	1380	1377	14
581	20240417	094400	100831285	1380	1374	1380	1374	2
582	20240417	094300	100828531	1374	1374	1374	1374	1
583	20240417	094200	100827157	1377	1374	1379	1374	696
584	20240417	094100	99867404	1371	1372	1372	1371	748
585	20240417	094000	98841714	1374	1372	1374	1372	102
586	20240417	093900	98701766	1373	1372	1373	1371	1148
587	20240417	093800	97127666	1373	1376	1379	1372	1449
588	20240417	093700	95137357	1374	1378	1378	1374	1280
589	20240417	093600	93376798	1378	1378	1381	1378	14
590	20240417	093500	93357479	1381	1378	1381	1378	370
591	20240417	093400	92846524	1381	1378	1381	1378	9
592	20240417	093300	92834110	1378	1379	1379	1378	184
593	20240417	093200	92580556	1382	1382	1382	1382	0
594	20240417	093100	92580556	1382	1383	1383	1378	1121
595	20240417	093000	91034449	1379	1378	1383	1378	389
596	20240417	092900	90497976	1383	1378	1383	1376	1513
597	20240417	092800	88414547	1383	1379	1384	1378	3841
598	20240417	092700	83108070	1382	1383	1383	1378	1894
599	20240417	092600	80497387	1384	1380	1384	1380	55
600	20240417	092500	80421331	1381	1381	1381	1378	1601
601	20240417	092400	78214050	1384	1384	1384	1379	5184
602	20240417	092300	71052043	1385	1385	1385	1384	1367
603	20240417	092200	69159251	1385	1388	1388	1382	704
604	20240417	092100	68183913	1389	1387	1395	1387	3170
605	20240417	092000	63783936	1387	1376	1387	1376	2286
606	20240417	091900	60620160	1376	1381	1382	1376	821
607	20240417	091800	59485874	1382	1382	1382	1382	371
608	20240417	091700	58973152	1384	1385	1386	1384	2786
609	20240417	091600	55115365	1383	1380	1384	1379	3030
610	20240417	091500	50928242	1379	1373	1379	1373	1926
611	20240417	091400	48273153	1378	1373	1378	1371	397
612	20240417	091300	47728330	1378	1373	1379	1373	782
613	20240417	091200	46651163	1376	1370	1379	1370	431
614	20240417	091100	46058979	1370	1374	1374	1370	6129
615	20240417	091000	37639073	1374	1374	1374	1374	1421
616	20240417	090900	35686619	1374	1374	1374	1374	10
617	20240417	090800	35672879	1374	1365	1374	1365	3323
618	20240417	090700	31125198	1365	1361	1365	1361	10
619	20240417	090600	31111564	1350	1361	1366	1350	748
620	20240417	090500	30100068	1360	1370	1372	1350	9438
621	20240417	090400	17225364	1372	1373	1373	1366	404
622	20240417	090300	16671451	1374	1362	1374	1362	41
623	20240417	090200	16615399	1365	1362	1365	1362	764
624	20240417	090100	15574775	1361	1358	1361	1358	1965
625	20240417	090000	12904346	1357	1350	1357	1350	8553