KissMeData/001000/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	183200	144028753	1351	1351	1351	1351	4872
3	20240417	183100	144028753	1351	1351	1351	1351	0
4	20240417	183000	144028753	1351	1351	1351	1351	0
5	20240417	182900	144028753	1351	1351	1351	1351	0
6	20240417	182800	144028753	1351	1351	1351	1351	0
7	20240417	182700	144028753	1351	1351	1351	1351	0
8	20240417	182600	144028753	1351	1351	1351	1351	0
9	20240417	182500	144028753	1351	1351	1351	1351	0
10	20240417	182400	144028753	1351	1351	1351	1351	0
11	20240417	182300	144028753	1351	1351	1351	1351	0
12	20240417	182200	144028753	1351	1351	1351	1351	0
13	20240417	182100	144028753	1351	1351	1351	1351	0
14	20240417	182000	144028753	1351	1351	1351	1351	0
15	20240417	181900	144028753	1351	1351	1351	1351	0
16	20240417	181800	144028753	1351	1351	1351	1351	0
17	20240417	181700	144028753	1351	1351	1351	1351	0
18	20240417	181600	144028753	1351	1351	1351	1351	0
19	20240417	181500	144028753	1351	1351	1351	1351	0
20	20240417	181400	144028753	1351	1351	1351	1351	0
21	20240417	181300	144028753	1351	1351	1351	1351	0
22	20240417	181200	144028753	1351	1351	1351	1351	0
23	20240417	181100	144028753	1351	1351	1351	1351	0
24	20240417	181000	144028753	1351	1351	1351	1351	0
25	20240417	180900	144028753	1351	1351	1351	1351	0
26	20240417	180800	144028753	1351	1351	1351	1351	0
27	20240417	180700	144028753	1351	1351	1351	1351	0
28	20240417	180600	144028753	1351	1351	1351	1351	0
29	20240417	180500	144028753	1351	1351	1351	1351	0
30	20240417	180400	144028753	1351	1351	1351	1351	0
31	20240417	180300	144028753	1351	1351	1351	1351	0
32	20240417	180200	144028753	1351	1351	1351	1351	4872
33	20240417	180100	144028753	1351	1351	1351	1351	0
34	20240417	180000	144028753	1351	1351	1351	1351	0
35	20240417	175900	144028753	1351	1351	1351	1351	0
36	20240417	175800	144028753	1351	1351	1351	1351	0
37	20240417	175700	144028753	1351	1351	1351	1351	0
38	20240417	175600	144028753	1351	1351	1351	1351	0
39	20240417	175500	144028753	1351	1351	1351	1351	0
40	20240417	175400	144028753	1351	1351	1351	1351	0
41	20240417	175300	144028753	1351	1351	1351	1351	0
42	20240417	175200	144028753	1351	1351	1351	1351	0
43	20240417	175100	144028753	1351	1351	1351	1351	0
44	20240417	175000	144028753	1351	1351	1351	1351	0
45	20240417	174900	144028753	1351	1351	1351	1351	0
46	20240417	174800	144028753	1351	1351	1351	1351	0
47	20240417	174700	144028753	1351	1351	1351	1351	0
48	20240417	174600	144028753	1351	1351	1351	1351	0
49	20240417	174500	144028753	1351	1351	1351	1351	0
50	20240417	174400	144028753	1351	1351	1351	1351	0
51	20240417	174300	144028753	1351	1351	1351	1351	0
52	20240417	174200	144028753	1351	1351	1351	1351	0
53	20240417	174100	144028753	1351	1351	1351	1351	0
54	20240417	174000	144028753	1351	1351	1351	1351	0
55	20240417	173900	144028753	1351	1351	1351	1351	0
56	20240417	173800	144028753	1351	1351	1351	1351	0
57	20240417	173700	144028753	1351	1351	1351	1351	0
58	20240417	173600	144028753	1351	1351	1351	1351	0
59	20240417	173500	144028753	1351	1351	1351	1351	0
60	20240417	173400	144028753	1351	1351	1351	1351	0
61	20240417	173300	144028753	1351	1351	1351	1351	0
62	20240417	173200	144028753	1351	1351	1351	1351	4872
63	20240417	173100	144028753	1351	1351	1351	1351	0
64	20240417	173000	144028753	1351	1351	1351	1351	0
65	20240417	172900	144028753	1351	1351	1351	1351	0
66	20240417	172800	144028753	1351	1351	1351	1351	0
67	20240417	172700	144028753	1351	1351	1351	1351	0
68	20240417	172600	144028753	1351	1351	1351	1351	0
69	20240417	172500	144028753	1351	1351	1351	1351	0
70	20240417	172400	144028753	1351	1351	1351	1351	0
71	20240417	172300	144028753	1351	1351	1351	1351	0
72	20240417	172200	144028753	1351	1351	1351	1351	0
73	20240417	172100	144028753	1351	1351	1351	1351	0
74	20240417	172000	144028753	1351	1351	1351	1351	0
75	20240417	171900	144028753	1351	1351	1351	1351	0
76	20240417	171800	144028753	1351	1351	1351	1351	0
77	20240417	171700	144028753	1351	1351	1351	1351	0
78	20240417	171600	144028753	1351	1351	1351	1351	0
79	20240417	171500	144028753	1351	1351	1351	1351	0
80	20240417	171400	144028753	1351	1351	1351	1351	0
81	20240417	171300	144028753	1351	1351	1351	1351	0
82	20240417	171200	144028753	1351	1351	1351	1351	0
83	20240417	171100	144028753	1351	1351	1351	1351	0
84	20240417	171000	144028753	1351	1351	1351	1351	0
85	20240417	170900	144028753	1351	1351	1351	1351	0
86	20240417	170800	144028753	1351	1351	1351	1351	0
87	20240417	170700	144028753	1351	1351	1351	1351	0
88	20240417	170600	144028753	1351	1351	1351	1351	0
89	20240417	170500	144028753	1351	1351	1351	1351	0
90	20240417	170400	144028753	1351	1351	1351	1351	0
91	20240417	170300	144028753	1351	1351	1351	1351	0
92	20240417	170200	144028753	1351	1351	1351	1351	4872
93	20240417	170100	144028753	1351	1351	1351	1351	0
94	20240417	170000	144028753	1351	1351	1351	1351	0
95	20240417	165900	144028753	1351	1351	1351	1351	0
96	20240417	165800	144028753	1351	1351	1351	1351	0
97	20240417	165700	144028753	1351	1351	1351	1351	0
98	20240417	165600	144028753	1351	1351	1351	1351	0
99	20240417	165500	144028753	1351	1351	1351	1351	0
100	20240417	165400	144028753	1351	1351	1351	1351	0
101	20240417	165300	144028753	1351	1351	1351	1351	0
102	20240417	165200	144028753	1351	1351	1351	1351	0
103	20240417	165100	144028753	1351	1351	1351	1351	0
104	20240417	165000	144028753	1351	1351	1351	1351	0
105	20240417	164900	144028753	1351	1351	1351	1351	0
106	20240417	164800	144028753	1351	1351	1351	1351	0
107	20240417	164700	144028753	1351	1351	1351	1351	0
108	20240417	164600	144028753	1351	1351	1351	1351	0
109	20240417	164500	144028753	1351	1351	1351	1351	0
110	20240417	164400	144028753	1351	1351	1351	1351	0
111	20240417	164300	144028753	1351	1351	1351	1351	0
112	20240417	164200	144028753	1351	1351	1351	1351	0
113	20240417	164100	144028753	1351	1351	1351	1351	0
114	20240417	164000	144028753	1351	1351	1351	1351	0
115	20240417	163900	144028753	1351	1351	1351	1351	0
116	20240417	163800	144028753	1351	1351	1351	1351	0
117	20240417	163700	144028753	1351	1351	1351	1351	0
118	20240417	163600	144028753	1351	1351	1351	1351	0
119	20240417	163500	144028753	1351	1351	1351	1351	0
120	20240417	163400	144028753	1351	1351	1351	1351	0
121	20240417	163300	144028753	1351	1351	1351	1351	0
122	20240417	163200	144028753	1351	1351	1351	1351	4872
123	20240417	163100	144028753	1351	1351	1351	1351	0
124	20240417	163000	144028753	1351	1351	1351	1351	0
125	20240417	162900	144028753	1351	1351	1351	1351	0
126	20240417	162800	144028753	1351	1351	1351	1351	0
127	20240417	162700	144028753	1351	1351	1351	1351	0
128	20240417	162600	144028753	1351	1351	1351	1351	0
129	20240417	162500	144028753	1351	1351	1351	1351	0
130	20240417	162400	144028753	1351	1351	1351	1351	0
131	20240417	162300	144028753	1351	1351	1351	1351	0
132	20240417	162200	144028753	1351	1351	1351	1351	0
133	20240417	162100	144028753	1351	1351	1351	1351	0
134	20240417	162000	144028753	1351	1351	1351	1351	0
135	20240417	161900	144028753	1351	1351	1351	1351	0
136	20240417	161800	144028753	1351	1351	1351	1351	0
137	20240417	161700	144028753	1351	1351	1351	1351	0
138	20240417	161600	144028753	1351	1351	1351	1351	0
139	20240417	161500	144028753	1351	1351	1351	1351	0
140	20240417	161400	144028753	1351	1351	1351	1351	0
141	20240417	161300	144028753	1351	1351	1351	1351	0
142	20240417	161200	144028753	1351	1351	1351	1351	0
143	20240417	161100	144028753	1351	1351	1351	1351	0
144	20240417	161000	144028753	1351	1351	1351	1351	0
145	20240417	160900	144028753	1351	1351	1351	1351	0
146	20240417	160800	144028753	1351	1351	1351	1351	0
147	20240417	160700	144028753	1351	1351	1351	1351	0
148	20240417	160600	144028753	1351	1351	1351	1351	0
149	20240417	160500	144028753	1351	1351	1351	1351	0
150	20240417	160400	144028753	1351	1351	1351	1351	0
151	20240417	160300	144028753	1351	1351	1351	1351	0
152	20240417	160200	144028753	1351	1351	1351	1351	4872
153	20240417	160100	144028753	1351	1351	1351	1351	0
154	20240417	160000	144028753	1351	1351	1351	1351	0
155	20240417	155900	144028753	1351	1351	1351	1351	0
156	20240417	155800	144028753	1351	1351	1351	1351	0
157	20240417	155700	144028753	1351	1351	1351	1351	0
158	20240417	155600	144028753	1351	1351	1351	1351	0
159	20240417	155500	144028753	1351	1351	1351	1351	0
160	20240417	155400	144028753	1351	1351	1351	1351	0
161	20240417	155300	144028753	1351	1351	1351	1351	0
162	20240417	155200	144028753	1351	1351	1351	1351	0
163	20240417	155100	144028753	1351	1351	1351	1351	0
164	20240417	155000	144028753	1351	1351	1351	1351	0
165	20240417	154900	144028753	1351	1351	1351	1351	0
166	20240417	154800	144028753	1351	1351	1351	1351	0
167	20240417	154700	144028753	1351	1351	1351	1351	0
168	20240417	154600	144028753	1351	1351	1351	1351	0
169	20240417	154500	144028753	1351	1351	1351	1351	0
170	20240417	154400	144028753	1351	1351	1351	1351	0
171	20240417	154300	144028753	1351	1351	1351	1351	0
172	20240417	154200	144028753	1351	1351	1351	1351	0
173	20240417	154100	144028753	1351	1351	1351	1351	0
174	20240417	154000	144028753	1351	1351	1351	1351	0
175	20240417	153900	144028753	1351	1351	1351	1351	0
176	20240417	153800	144028753	1351	1351	1351	1351	0
177	20240417	153700	144028753	1351	1351	1351	1351	0
178	20240417	153600	144028753	1351	1351	1351	1351	0
179	20240417	153500	144028753	1351	1351	1351	1351	0
180	20240417	153400	144028753	1351	1351	1351	1351	0
181	20240417	153300	144028753	1351	1351	1351	1351	0
182	20240417	153200	144028753	1351	1351	1351	1351	4872
183	20240417	153100	144028753	1351	1351	1351	1351	0
184	20240417	153000	144028753	1351	1351	1351	1351	4872
185	20240417	152900	137446681	1353	1353	1353	1353	0
186	20240417	152800	137446681	1353	1353	1353	1353	0
187	20240417	152700	137446681	1353	1353	1353	1353	0
188	20240417	152600	137446681	1353	1353	1353	1353	0
189	20240417	152500	137446681	1353	1353	1353	1353	0
190	20240417	152400	137446681	1353	1353	1353	1353	0
191	20240417	152300	137446681	1353	1353	1353	1353	0
192	20240417	152200	137446681	1353	1353	1353	1353	0
193	20240417	152100	137446681	1353	1353	1353	1353	0
194	20240417	152000	137446681	1353	1353	1353	1353	0
195	20240417	151900	137446681	1353	1357	1357	1353	3317
196	20240417	151800	132955712	1359	1359	1359	1359	73
197	20240417	151700	132856505	1359	1359	1359	1359	0
198	20240417	151600	132856505	1359	1359	1359	1359	0
199	20240417	151500	132856505	1359	1359	1359	1359	1
200	20240417	151400	132855146	1353	1359	1360	1353	1048
201	20240417	151300	131431045	1360	1360	1360	1360	0
202	20240417	151200	131431045	1360	1360	1360	1360	0
203	20240417	151100	131431045	1360	1360	1360	1360	100
204	20240417	151000	131295045	1360	1360	1360	1360	0
205	20240417	150900	131295045	1360	1360	1360	1360	29
206	20240417	150800	131255605	1360	1360	1360	1360	0
207	20240417	150700	131255605	1360	1360	1360	1360	0
208	20240417	150600	131255605	1360	1360	1360	1360	1
209	20240417	150500	131254245	1354	1359	1359	1354	209
210	20240417	150400	130971232	1361	1361	1361	1361	0
211	20240417	150300	130971232	1361	1361	1361	1361	0
212	20240417	150200	130971232	1361	1361	1361	1361	0
213	20240417	150100	130971232	1361	1361	1361	1361	0
214	20240417	150000	130971232	1361	1361	1361	1361	0
215	20240417	145900	130971232	1361	1361	1361	1361	0
216	20240417	145800	130971232	1361	1361	1361	1361	0
217	20240417	145700	130971232	1361	1361	1361	1361	0
218	20240417	145600	130971232	1361	1360	1361	1360	144
219	20240417	145500	130775343	1360	1360	1360	1360	5
220	20240417	145400	130768543	1360	1360	1360	1360	0
221	20240417	145300	130768543	1360	1360	1360	1360	0
222	20240417	145200	130768543	1360	1360	1360	1360	1
223	20240417	145100	130767183	1360	1360	1360	1360	1
224	20240417	145000	130765823	1360	1360	1360	1360	0
225	20240417	144900	130765823	1360	1360	1360	1360	0
226	20240417	144800	130765823	1360	1360	1360	1360	0
227	20240417	144700	130765823	1360	1360	1360	1360	0
228	20240417	144600	130765823	1360	1360	1360	1360	4
229	20240417	144500	130760383	1360	1360	1360	1360	0
230	20240417	144400	130760383	1360	1353	1360	1353	274
231	20240417	144300	130389654	1361	1361	1361	1361	0
232	20240417	144200	130389654	1361	1361	1361	1361	0
233	20240417	144100	130389654	1361	1361	1361	1361	0
234	20240417	144000	130389654	1361	1361	1361	1361	20
235	20240417	143900	130362434	1361	1361	1361	1361	10
236	20240417	143800	130348824	1361	1359	1361	1359	378
237	20240417	143700	129835120	1359	1359	1359	1359	0
238	20240417	143600	129835120	1359	1353	1359	1352	661
239	20240417	143500	128940482	1359	1359	1359	1359	0
240	20240417	143400	128940482	1359	1359	1359	1359	0
241	20240417	143300	128940482	1359	1359	1359	1359	0
242	20240417	143200	128940482	1359	1359	1359	1359	0
243	20240417	143100	128940482	1359	1359	1359	1359	0
244	20240417	143000	128940482	1359	1355	1359	1352	231
245	20240417	142900	128627893	1361	1361	1361	1361	0
246	20240417	142800	128627893	1361	1361	1361	1361	0
247	20240417	142700	128627893	1361	1361	1361	1361	0
248	20240417	142600	128627893	1361	1361	1361	1361	0
249	20240417	142500	128627893	1361	1361	1361	1361	0
250	20240417	142400	128627893	1361	1361	1361	1361	0
251	20240417	142300	128627893	1361	1361	1361	1361	0
252	20240417	142200	128627893	1361	1361	1361	1361	0
253	20240417	142100	128627893	1361	1354	1361	1354	31
254	20240417	142000	128585912	1361	1361	1361	1361	0
255	20240417	141900	128585912	1361	1361	1361	1361	0
256	20240417	141800	128585912	1361	1361	1361	1361	1
257	20240417	141700	128584551	1353	1353	1353	1353	493
258	20240417	141600	127917522	1353	1352	1353	1352	2351
259	20240417	141500	124738969	1351	1351	1351	1351	0
260	20240417	141400	124738969	1351	1351	1351	1351	0
261	20240417	141300	124738969	1351	1351	1351	1351	5
262	20240417	141200	124732214	1352	1352	1352	1352	2
263	20240417	141100	124729510	1352	1352	1352	1352	50
264	20240417	141000	124661910	1352	1352	1352	1352	973
265	20240417	140900	123346414	1351	1351	1351	1351	0
266	20240417	140800	123346414	1351	1352	1352	1351	2441
267	20240417	140700	120048619	1351	1351	1351	1351	0
268	20240417	140600	120048619	1351	1351	1351	1351	0
269	20240417	140500	120048619	1351	1351	1351	1351	199
270	20240417	140400	119779770	1352	1352	1352	1352	1
271	20240417	140300	119778418	1350	1350	1350	1350	0
272	20240417	140200	119778418	1350	1351	1351	1350	3508
273	20240417	140100	115042601	1353	1352	1353	1351	2006
274	20240417	140000	112331801	1359	1359	1359	1359	0
275	20240417	135900	112331801	1359	1359	1359	1359	5
276	20240417	135800	112325006	1359	1359	1359	1359	0
277	20240417	135700	112325006	1359	1359	1359	1359	0
278	20240417	135600	112325006	1359	1359	1359	1359	0
279	20240417	135500	112325006	1359	1359	1359	1359	644
280	20240417	135400	111449810	1361	1361	1361	1361	1
281	20240417	135300	111448449	1359	1359	1359	1359	42
282	20240417	135200	111391371	1359	1359	1359	1359	0
283	20240417	135100	111391371	1359	1359	1359	1359	0
284	20240417	135000	111391371	1359	1359	1359	1359	0
285	20240417	134900	111391371	1359	1359	1359	1359	0
286	20240417	134800	111391371	1359	1353	1359	1352	3006
287	20240417	134700	107325831	1353	1359	1359	1353	50
288	20240417	134600	107258127	1360	1360	1360	1360	0
289	20240417	134500	107258127	1360	1360	1360	1360	1
290	20240417	134400	107256767	1360	1360	1360	1360	2
291	20240417	134300	107254047	1360	1360	1360	1360	0
292	20240417	134200	107254047	1360	1360	1360	1360	0
293	20240417	134100	107254047	1360	1360	1360	1360	5
294	20240417	134000	107247247	1360	1360	1360	1360	60
295	20240417	133900	107165647	1360	1360	1360	1360	0
296	20240417	133800	107165647	1360	1360	1360	1360	13
297	20240417	133700	107147967	1353	1353	1353	1353	0
298	20240417	133600	107147967	1353	1360	1360	1353	103
299	20240417	133500	107008580	1360	1360	1360	1360	0
300	20240417	133400	107008580	1360	1360	1360	1360	0
301	20240417	133300	107008580	1360	1360	1360	1360	0
302	20240417	133200	107008580	1360	1360	1360	1360	1
303	20240417	133100	107007220	1353	1354	1354	1353	60
304	20240417	133000	106926014	1360	1360	1360	1360	0
305	20240417	132900	106926014	1360	1360	1360	1360	0
306	20240417	132800	106926014	1360	1360	1360	1360	0
307	20240417	132700	106926014	1360	1360	1360	1360	0
308	20240417	132600	106926014	1360	1360	1360	1360	0
309	20240417	132500	106926014	1360	1360	1360	1360	6
310	20240417	132400	106917854	1361	1361	1361	1361	0
311	20240417	132300	106917854	1361	1361	1361	1361	0
312	20240417	132200	106917854	1361	1361	1361	1361	0
313	20240417	132100	106917854	1361	1361	1361	1361	0
314	20240417	132000	106917854	1361	1361	1361	1361	0
315	20240417	131900	106917854	1361	1361	1361	1361	0
316	20240417	131800	106917854	1361	1361	1361	1361	0
317	20240417	131700	106917854	1361	1361	1361	1361	0
318	20240417	131600	106917854	1361	1361	1361	1361	0
319	20240417	131500	106917854	1361	1361	1361	1361	0
320	20240417	131400	106917854	1361	1361	1361	1361	0
321	20240417	131300	106917854	1361	1361	1361	1361	0
322	20240417	131200	106917854	1361	1361	1361	1361	0
323	20240417	131100	106917854	1361	1361	1361	1361	0
324	20240417	131000	106917854	1361	1361	1361	1361	0
325	20240417	130900	106917854	1361	1361	1361	1361	0
326	20240417	130800	106917854	1361	1361	1361	1361	0
327	20240417	130700	106917854	1361	1361	1361	1361	0
328	20240417	130600	106917854	1361	1354	1361	1353	501
329	20240417	130500	106239567	1361	1361	1361	1361	0
330	20240417	130400	106239567	1361	1363	1363	1354	3002
331	20240417	130300	102171835	1357	1359	1359	1357	1000
332	20240417	130200	100814448	1359	1359	1359	1359	225
333	20240417	130100	100508673	1360	1366	1366	1360	1058
334	20240417	130000	99069743	1360	1360	1360	1360	0
335	20240417	125900	99069743	1360	1360	1360	1360	0
336	20240417	125800	99069743	1360	1360	1360	1360	0
337	20240417	125700	99069743	1360	1360	1360	1360	0
338	20240417	125600	99069743	1360	1360	1360	1360	0
339	20240417	125500	99069743	1360	1360	1360	1360	0
340	20240417	125400	99069743	1360	1360	1360	1360	0
341	20240417	125300	99069743	1360	1362	1362	1360	40
342	20240417	125200	99015337	1365	1365	1365	1365	0
343	20240417	125100	99015337	1365	1365	1365	1365	0
344	20240417	125000	99015337	1365	1365	1365	1365	0
345	20240417	124900	99015337	1365	1365	1365	1365	1
346	20240417	124800	99013972	1365	1365	1365	1365	258
347	20240417	124700	98661802	1365	1365	1365	1365	48
348	20240417	124600	98596282	1367	1367	1367	1367	29
349	20240417	124500	98556639	1368	1368	1368	1368	0
350	20240417	124400	98556639	1368	1368	1368	1368	0
351	20240417	124300	98556639	1368	1368	1368	1368	0
352	20240417	124200	98556639	1368	1368	1368	1368	0
353	20240417	124100	98556639	1368	1368	1368	1368	0
354	20240417	124000	98556639	1368	1368	1368	1367	52
355	20240417	123900	98485551	1368	1368	1368	1368	0
356	20240417	123800	98485551	1368	1368	1368	1368	0
357	20240417	123700	98485551	1368	1368	1368	1368	6
358	20240417	123600	98477343	1368	1368	1368	1368	0
359	20240417	123500	98477343	1368	1368	1368	1368	0
360	20240417	123400	98477343	1368	1368	1368	1368	59
361	20240417	123300	98396631	1370	1370	1370	1370	1
362	20240417	123200	98395261	1370	1367	1370	1367	381
363	20240417	123100	97873746	1361	1361	1361	1361	33
364	20240417	123000	97828833	1371	1371	1371	1371	0
365	20240417	122900	97828833	1371	1371	1371	1371	0
366	20240417	122800	97828833	1371	1371	1371	1371	0
367	20240417	122700	97828833	1371	1371	1371	1371	0
368	20240417	122600	97828833	1371	1362	1371	1360	3001
369	20240417	122500	93745202	1362	1362	1362	1362	0
370	20240417	122400	93745202	1362	1363	1363	1362	170
371	20240417	122300	93513503	1374	1365	1374	1361	1200
372	20240417	122200	91868033	1374	1373	1374	1373	1580
373	20240417	122100	89698175	1373	1371	1373	1371	500
374	20240417	122000	89012175	1371	1366	1371	1366	172
375	20240417	121900	88777218	1366	1366	1366	1366	0
376	20240417	121800	88777218	1366	1366	1366	1366	6
377	20240417	121700	88769022	1365	1365	1365	1365	474
378	20240417	121600	88122012	1365	1366	1366	1365	257
379	20240417	121500	87770951	1366	1366	1366	1366	0
380	20240417	121400	87770951	1366	1366	1366	1366	735
381	20240417	121300	86766941	1366	1366	1366	1366	11
382	20240417	121200	86751915	1366	1366	1366	1366	0
383	20240417	121100	86751915	1366	1366	1366	1366	0
384	20240417	121000	86751915	1366	1366	1366	1366	0
385	20240417	120900	86751915	1366	1366	1366	1366	0
386	20240417	120800	86751915	1366	1366	1366	1366	0
387	20240417	120700	86751915	1366	1366	1366	1366	0
388	20240417	120600	86751915	1366	1366	1366	1366	0
389	20240417	120500	86751915	1366	1366	1366	1366	0
390	20240417	120400	86751915	1366	1366	1366	1366	0
391	20240417	120300	86751915	1366	1366	1366	1366	0
392	20240417	120200	86751915	1366	1366	1366	1366	0
393	20240417	120100	86751915	1366	1366	1366	1366	1
394	20240417	120000	86750549	1366	1366	1366	1366	0
395	20240417	115900	86750549	1366	1366	1366	1366	0
396	20240417	115800	86750549	1366	1366	1366	1366	0
397	20240417	115700	86750549	1366	1366	1366	1366	14
398	20240417	115600	86731425	1366	1366	1366	1366	1
399	20240417	115500	86730059	1368	1362	1368	1360	3001
400	20240417	115400	82646732	1372	1370	1372	1360	7001
401	20240417	115300	73116007	1371	1371	1371	1371	100
402	20240417	115200	72978907	1376	1376	1376	1376	0
403	20240417	115100	72978907	1376	1376	1376	1376	0
404	20240417	115000	72978907	1376	1376	1376	1376	67
405	20240417	114900	72886715	1376	1376	1376	1376	63
406	20240417	114800	72800027	1376	1376	1376	1376	0
407	20240417	114700	72800027	1376	1376	1376	1376	0
408	20240417	114600	72800027	1376	1376	1376	1376	0
409	20240417	114500	72800027	1376	1376	1376	1376	0
410	20240417	114400	72800027	1376	1376	1376	1376	0
411	20240417	114300	72800027	1376	1376	1376	1376	26
412	20240417	114200	72764251	1376	1376	1376	1376	0
413	20240417	114100	72764251	1376	1376	1376	1376	0
414	20240417	114000	72764251	1376	1376	1376	1376	0
415	20240417	113900	72764251	1376	1376	1376	1376	0
416	20240417	113800	72764251	1376	1366	1376	1366	15
417	20240417	113700	72743751	1367	1377	1377	1366	247
418	20240417	113600	72406177	1377	1377	1377	1377	1
419	20240417	113500	72404800	1376	1376	1376	1376	0
420	20240417	113400	72404800	1376	1376	1376	1376	0
421	20240417	113300	72404800	1376	1376	1376	1376	1
422	20240417	113200	72403424	1374	1374	1374	1374	0
423	20240417	113100	72403424	1374	1374	1374	1374	0
424	20240417	113000	72403424	1374	1374	1374	1374	0
425	20240417	112900	72403424	1374	1374	1374	1374	0
426	20240417	112800	72403424	1374	1374	1374	1374	1
427	20240417	112700	72402050	1374	1374	1374	1374	0
428	20240417	112600	72402050	1374	1374	1374	1374	175
429	20240417	112500	72161600	1374	1374	1374	1374	21
430	20240417	112400	72132746	1363	1374	1374	1363	1356
431	20240417	112300	70275262	1374	1374	1374	1374	0
432	20240417	112200	70275262	1374	1373	1374	1373	528
433	20240417	112100	69550141	1368	1370	1373	1368	498
434	20240417	112000	68867880	1368	1368	1368	1368	0
435	20240417	111900	68867880	1368	1368	1368	1368	0
436	20240417	111800	68867880	1368	1368	1368	1368	0
437	20240417	111700	68867880	1368	1368	1368	1368	0
438	20240417	111600	68867880	1368	1361	1368	1361	418
439	20240417	111500	68297596	1368	1368	1368	1368	0
440	20240417	111400	68297596	1368	1362	1368	1362	501
441	20240417	111300	67615228	1368	1368	1368	1368	0
442	20240417	111200	67615228	1368	1368	1368	1368	0
443	20240417	111100	67615228	1368	1368	1368	1368	1
444	20240417	111000	67613860	1361	1368	1368	1361	1192
445	20240417	110900	65990647	1370	1370	1370	1370	1
446	20240417	110800	65989277	1368	1368	1368	1368	0
447	20240417	110700	65989277	1368	1368	1368	1368	0
448	20240417	110600	65989277	1368	1368	1368	1368	0
449	20240417	110500	65989277	1368	1368	1368	1368	7
450	20240417	110400	65979701	1370	1370	1370	1370	2005
451	20240417	110300	63232851	1370	1370	1370	1370	0
452	20240417	110200	63232851	1370	1370	1370	1370	1192
453	20240417	110100	61599811	1370	1370	1370	1370	35
454	20240417	110000	61551861	1370	1370	1370	1370	0
455	20240417	105900	61551861	1370	1370	1370	1370	0
456	20240417	105800	61551861	1370	1370	1370	1370	1
457	20240417	105700	61550491	1370	1370	1370	1370	0
458	20240417	105600	61550491	1370	1370	1370	1370	98
459	20240417	105500	61416231	1370	1370	1370	1370	0
460	20240417	105400	61416231	1370	1370	1370	1370	2
461	20240417	105300	61413491	1370	1370	1370	1370	4
462	20240417	105200	61408011	1370	1370	1370	1370	0
463	20240417	105100	61408011	1370	1370	1370	1370	1
464	20240417	105000	61406641	1363	1363	1363	1363	124
465	20240417	104900	61237629	1370	1370	1370	1370	0
466	20240417	104800	61237629	1370	1369	1370	1369	2
467	20240417	104700	61234890	1369	1365	1369	1363	2640
468	20240417	104600	57631328	1369	1369	1369	1369	1
469	20240417	104500	57629959	1369	1366	1369	1366	52
470	20240417	104400	57558924	1365	1365	1365	1365	183
471	20240417	104300	57309129	1365	1365	1365	1365	1
472	20240417	104200	57307764	1365	1365	1365	1365	19
473	20240417	104100	57281829	1363	1363	1363	1363	0
474	20240417	104000	57281829	1363	1364	1364	1363	15
475	20240417	103900	57261383	1360	1361	1361	1360	20
476	20240417	103800	57234167	1360	1360	1360	1360	1000
477	20240417	103700	55874167	1360	1368	1368	1360	8532
478	20240417	103600	44249956	1377	1376	1377	1376	19
479	20240417	103500	44223798	1376	1376	1376	1376	0
480	20240417	103400	44223798	1376	1376	1376	1376	0
481	20240417	103300	44223798	1376	1376	1376	1376	0
482	20240417	103200	44223798	1376	1376	1376	1376	2
483	20240417	103100	44221046	1376	1376	1376	1376	1
484	20240417	103000	44219670	1376	1375	1376	1375	40
485	20240417	102900	44164654	1367	1368	1368	1367	74
486	20240417	102800	44063495	1379	1379	1379	1379	0
487	20240417	102700	44063495	1379	1379	1379	1379	0
488	20240417	102600	44063495	1379	1379	1379	1379	0
489	20240417	102500	44063495	1379	1379	1379	1379	0
490	20240417	102400	44063495	1379	1379	1379	1379	0
491	20240417	102300	44063495	1379	1379	1379	1379	0
492	20240417	102200	44063495	1379	1379	1379	1379	0
493	20240417	102100	44063495	1379	1379	1379	1379	1
494	20240417	102000	44062116	1379	1379	1379	1379	1
495	20240417	101900	44060737	1367	1377	1377	1367	1368
496	20240417	101800	42179127	1377	1377	1377	1377	0
497	20240417	101700	42179127	1377	1377	1377	1377	0
498	20240417	101600	42179127	1377	1377	1377	1377	0
499	20240417	101500	42179127	1377	1377	1377	1377	300
500	20240417	101400	41766027	1377	1377	1377	1377	0
501	20240417	101300	41766027	1377	1377	1377	1377	14
502	20240417	101200	41746749	1370	1370	1370	1370	0
503	20240417	101100	41746749	1370	1370	1370	1370	0
504	20240417	101000	41746749	1370	1372	1372	1370	384
505	20240417	100900	41220627	1372	1372	1372	1372	0
506	20240417	100800	41220627	1372	1372	1372	1372	0
507	20240417	100700	41220627	1372	1372	1372	1372	1
508	20240417	100600	41219255	1375	1375	1375	1375	1650
509	20240417	100500	38950505	1382	1382	1382	1382	0
510	20240417	100400	38950505	1382	1382	1382	1382	1
511	20240417	100300	38949123	1382	1382	1382	1382	3
512	20240417	100200	38944977	1382	1382	1382	1382	1
513	20240417	100100	38943595	1382	1382	1382	1382	0
514	20240417	100000	38943595	1382	1382	1382	1382	0
515	20240417	095900	38943595	1382	1382	1382	1382	0
516	20240417	095800	38943595	1382	1382	1382	1382	0
517	20240417	095700	38943595	1382	1382	1382	1382	0
518	20240417	095600	38943595	1382	1382	1382	1382	0
519	20240417	095500	38943595	1382	1382	1382	1382	1
520	20240417	095400	38942213	1382	1382	1382	1382	0
521	20240417	095300	38942213	1382	1382	1382	1382	0
522	20240417	095200	38942213	1382	1382	1382	1382	0
523	20240417	095100	38942213	1382	1382	1382	1382	1
524	20240417	095000	38940831	1375	1375	1375	1375	30
525	20240417	094900	38899581	1375	1375	1375	1375	0
526	20240417	094800	38899581	1375	1375	1375	1375	0
527	20240417	094700	38899581	1375	1375	1375	1375	0
528	20240417	094600	38899581	1375	1375	1375	1375	0
529	20240417	094500	38899581	1375	1383	1383	1375	1398
530	20240417	094400	36975245	1383	1383	1383	1383	3
531	20240417	094300	36971096	1383	1383	1383	1383	3
532	20240417	094200	36966947	1378	1378	1378	1378	0
533	20240417	094100	36966947	1378	1378	1378	1378	0
534	20240417	094000	36966947	1378	1378	1378	1378	0
535	20240417	093900	36966947	1378	1378	1378	1378	0
536	20240417	093800	36966947	1378	1378	1378	1378	0
537	20240417	093700	36966947	1378	1378	1378	1378	0
538	20240417	093600	36966947	1378	1378	1378	1378	0
539	20240417	093500	36966947	1378	1378	1378	1378	0
540	20240417	093400	36966947	1378	1378	1378	1378	0
541	20240417	093300	36966947	1378	1379	1379	1378	835
542	20240417	093200	35815817	1383	1383	1383	1383	0
543	20240417	093100	35815817	1383	1383	1383	1383	0
544	20240417	093000	35815817	1383	1383	1383	1383	2
545	20240417	092900	35813051	1378	1383	1383	1378	345
546	20240417	092800	35337480	1379	1379	1379	1379	0
547	20240417	092700	35337480	1379	1379	1379	1379	0
548	20240417	092600	35337480	1379	1379	1379	1379	1
549	20240417	092500	35336101	1379	1379	1379	1379	0
550	20240417	092400	35336101	1379	1379	1379	1379	0
551	20240417	092300	35336101	1379	1379	1379	1379	0
552	20240417	092200	35336101	1379	1380	1380	1379	350
553	20240417	092100	34853450	1384	1383	1384	1383	324
554	20240417	092000	34405058	1380	1380	1380	1380	0
555	20240417	091900	34405058	1380	1380	1380	1380	0
556	20240417	091800	34405058	1380	1380	1380	1380	500
557	20240417	091700	33715058	1381	1381	1381	1381	0
558	20240417	091600	33715058	1381	1381	1381	1381	44
559	20240417	091500	33654294	1381	1381	1381	1381	40
560	20240417	091400	33599054	1384	1384	1384	1384	116
561	20240417	091300	33438510	1384	1386	1386	1384	443
562	20240417	091200	32825290	1386	1386	1386	1386	207
563	20240417	091100	32538388	1393	1393	1393	1393	0
564	20240417	091000	32538388	1393	1392	1393	1385	962
565	20240417	090900	31202779	1392	1380	1392	1380	360
566	20240417	090800	30704623	1370	1372	1378	1369	727
567	20240417	090700	29706269	1377	1377	1377	1377	0
568	20240417	090600	29706269	1377	1377	1377	1377	145
569	20240417	090500	29506604	1377	1367	1377	1360	570
570	20240417	090400	28727818	1365	1362	1365	1361	2397
571	20240417	090300	25462846	1358	1360	1360	1358	2288
572	20240417	090200	22352956	1364	1357	1364	1357	1307
573	20240417	090100	20578221	1357	1362	1363	1354	1895
574	20240417	090000	18002830	1370	1350	1396	1350	13235