KissMeData/048550/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192000	299433315	1651	1651	1651	1651	24893
3	20240417	191900	299433315	1651	1651	1651	1651	0
4	20240417	191800	299433315	1651	1651	1651	1651	0
5	20240417	191700	299433315	1651	1651	1651	1651	0
6	20240417	191600	299433315	1651	1651	1651	1651	0
7	20240417	191500	299433315	1651	1651	1651	1651	0
8	20240417	191400	299433315	1651	1651	1651	1651	0
9	20240417	191300	299433315	1651	1651	1651	1651	0
10	20240417	191200	299433315	1651	1651	1651	1651	0
11	20240417	191100	299433315	1651	1651	1651	1651	0
12	20240417	191000	299433315	1651	1651	1651	1651	0
13	20240417	190900	299433315	1651	1651	1651	1651	0
14	20240417	190800	299433315	1651	1651	1651	1651	0
15	20240417	190700	299433315	1651	1651	1651	1651	0
16	20240417	190600	299433315	1651	1651	1651	1651	0
17	20240417	190500	299433315	1651	1651	1651	1651	0
18	20240417	190400	299433315	1651	1651	1651	1651	0
19	20240417	190300	299433315	1651	1651	1651	1651	0
20	20240417	190200	299433315	1651	1651	1651	1651	0
21	20240417	190100	299433315	1651	1651	1651	1651	0
22	20240417	190000	299433315	1651	1651	1651	1651	0
23	20240417	185900	299433315	1651	1651	1651	1651	0
24	20240417	185800	299433315	1651	1651	1651	1651	0
25	20240417	185700	299433315	1651	1651	1651	1651	0
26	20240417	185600	299433315	1651	1651	1651	1651	0
27	20240417	185500	299433315	1651	1651	1651	1651	0
28	20240417	185400	299433315	1651	1651	1651	1651	0
29	20240417	185300	299433315	1651	1651	1651	1651	0
30	20240417	185200	299433315	1651	1651	1651	1651	0
31	20240417	185100	299433315	1651	1651	1651	1651	0
32	20240417	185000	299433315	1651	1651	1651	1651	24893
33	20240417	184900	299433315	1651	1651	1651	1651	0
34	20240417	184800	299433315	1651	1651	1651	1651	0
35	20240417	184700	299433315	1651	1651	1651	1651	0
36	20240417	184600	299433315	1651	1651	1651	1651	0
37	20240417	184500	299433315	1651	1651	1651	1651	0
38	20240417	184400	299433315	1651	1651	1651	1651	0
39	20240417	184300	299433315	1651	1651	1651	1651	0
40	20240417	184200	299433315	1651	1651	1651	1651	0
41	20240417	184100	299433315	1651	1651	1651	1651	0
42	20240417	184000	299433315	1651	1651	1651	1651	0
43	20240417	183900	299433315	1651	1651	1651	1651	0
44	20240417	183800	299433315	1651	1651	1651	1651	0
45	20240417	183700	299433315	1651	1651	1651	1651	0
46	20240417	183600	299433315	1651	1651	1651	1651	0
47	20240417	183500	299433315	1651	1651	1651	1651	0
48	20240417	183400	299433315	1651	1651	1651	1651	0
49	20240417	183300	299433315	1651	1651	1651	1651	0
50	20240417	183200	299433315	1651	1651	1651	1651	0
51	20240417	183100	299433315	1651	1651	1651	1651	0
52	20240417	183000	299433315	1651	1651	1651	1651	0
53	20240417	182900	299433315	1651	1651	1651	1651	0
54	20240417	182800	299433315	1651	1651	1651	1651	0
55	20240417	182700	299433315	1651	1651	1651	1651	0
56	20240417	182600	299433315	1651	1651	1651	1651	0
57	20240417	182500	299433315	1651	1651	1651	1651	0
58	20240417	182400	299433315	1651	1651	1651	1651	0
59	20240417	182300	299433315	1651	1651	1651	1651	0
60	20240417	182200	299433315	1651	1651	1651	1651	0
61	20240417	182100	299433315	1651	1651	1651	1651	0
62	20240417	182000	299433315	1651	1651	1651	1651	24893
63	20240417	181900	299433315	1651	1651	1651	1651	0
64	20240417	181800	299433315	1651	1651	1651	1651	0
65	20240417	181700	299433315	1651	1651	1651	1651	0
66	20240417	181600	299433315	1651	1651	1651	1651	0
67	20240417	181500	299433315	1651	1651	1651	1651	0
68	20240417	181400	299433315	1651	1651	1651	1651	0
69	20240417	181300	299433315	1651	1651	1651	1651	0
70	20240417	181200	299433315	1651	1651	1651	1651	0
71	20240417	181100	299433315	1651	1651	1651	1651	0
72	20240417	181000	299433315	1651	1651	1651	1651	0
73	20240417	180900	299433315	1651	1651	1651	1651	0
74	20240417	180800	299433315	1651	1651	1651	1651	0
75	20240417	180700	299433315	1651	1651	1651	1651	0
76	20240417	180600	299433315	1651	1651	1651	1651	0
77	20240417	180500	299433315	1651	1651	1651	1651	0
78	20240417	180400	299433315	1651	1651	1651	1651	0
79	20240417	180300	299433315	1651	1651	1651	1651	0
80	20240417	180200	299433315	1651	1651	1651	1651	0
81	20240417	180100	299433315	1651	1651	1651	1651	0
82	20240417	180000	299433315	1651	1651	1651	1651	0
83	20240417	175900	299433315	1651	1651	1651	1651	0
84	20240417	175800	299433315	1651	1651	1651	1651	0
85	20240417	175700	299433315	1651	1651	1651	1651	0
86	20240417	175600	299433315	1651	1651	1651	1651	0
87	20240417	175500	299433315	1651	1651	1651	1651	0
88	20240417	175400	299433315	1651	1651	1651	1651	0
89	20240417	175300	299433315	1651	1651	1651	1651	0
90	20240417	175200	299433315	1651	1651	1651	1651	0
91	20240417	175100	299433315	1651	1651	1651	1651	0
92	20240417	175000	299433315	1651	1651	1651	1651	24893
93	20240417	174900	299433315	1651	1651	1651	1651	0
94	20240417	174800	299433315	1651	1651	1651	1651	0
95	20240417	174700	299433315	1651	1651	1651	1651	0
96	20240417	174600	299433315	1651	1651	1651	1651	0
97	20240417	174500	299433315	1651	1651	1651	1651	0
98	20240417	174400	299433315	1651	1651	1651	1651	0
99	20240417	174300	299433315	1651	1651	1651	1651	0
100	20240417	174200	299433315	1651	1651	1651	1651	0
101	20240417	174100	299433315	1651	1651	1651	1651	0
102	20240417	174000	299433315	1651	1651	1651	1651	0
103	20240417	173900	299433315	1651	1651	1651	1651	0
104	20240417	173800	299433315	1651	1651	1651	1651	0
105	20240417	173700	299433315	1651	1651	1651	1651	0
106	20240417	173600	299433315	1651	1651	1651	1651	0
107	20240417	173500	299433315	1651	1651	1651	1651	0
108	20240417	173400	299433315	1651	1651	1651	1651	0
109	20240417	173300	299433315	1651	1651	1651	1651	0
110	20240417	173200	299433315	1651	1651	1651	1651	0
111	20240417	173100	299433315	1651	1651	1651	1651	0
112	20240417	173000	299433315	1651	1651	1651	1651	0
113	20240417	172900	299433315	1651	1651	1651	1651	0
114	20240417	172800	299433315	1651	1651	1651	1651	0
115	20240417	172700	299433315	1651	1651	1651	1651	0
116	20240417	172600	299433315	1651	1651	1651	1651	0
117	20240417	172500	299433315	1651	1651	1651	1651	0
118	20240417	172400	299433315	1651	1651	1651	1651	0
119	20240417	172300	299433315	1651	1651	1651	1651	0
120	20240417	172200	299433315	1651	1651	1651	1651	0
121	20240417	172100	299433315	1651	1651	1651	1651	0
122	20240417	172000	299433315	1651	1651	1651	1651	24893
123	20240417	171900	299433315	1651	1651	1651	1651	0
124	20240417	171800	299433315	1651	1651	1651	1651	0
125	20240417	171700	299433315	1651	1651	1651	1651	0
126	20240417	171600	299433315	1651	1651	1651	1651	0
127	20240417	171500	299433315	1651	1651	1651	1651	0
128	20240417	171400	299433315	1651	1651	1651	1651	0
129	20240417	171300	299433315	1651	1651	1651	1651	0
130	20240417	171200	299433315	1651	1651	1651	1651	0
131	20240417	171100	299433315	1651	1651	1651	1651	0
132	20240417	171000	299433315	1651	1651	1651	1651	0
133	20240417	170900	299433315	1651	1651	1651	1651	0
134	20240417	170800	299433315	1651	1651	1651	1651	0
135	20240417	170700	299433315	1651	1651	1651	1651	0
136	20240417	170600	299433315	1651	1651	1651	1651	0
137	20240417	170500	299433315	1651	1651	1651	1651	0
138	20240417	170400	299433315	1651	1651	1651	1651	0
139	20240417	170300	299433315	1651	1651	1651	1651	0
140	20240417	170200	299433315	1651	1651	1651	1651	0
141	20240417	170100	299433315	1651	1651	1651	1651	0
142	20240417	170000	299433315	1651	1651	1651	1651	0
143	20240417	165900	299433315	1651	1651	1651	1651	0
144	20240417	165800	299433315	1651	1651	1651	1651	0
145	20240417	165700	299433315	1651	1651	1651	1651	0
146	20240417	165600	299433315	1651	1651	1651	1651	0
147	20240417	165500	299433315	1651	1651	1651	1651	0
148	20240417	165400	299433315	1651	1651	1651	1651	0
149	20240417	165300	299433315	1651	1651	1651	1651	0
150	20240417	165200	299433315	1651	1651	1651	1651	0
151	20240417	165100	299433315	1651	1651	1651	1651	0
152	20240417	165000	299433315	1651	1651	1651	1651	24893
153	20240417	164900	299433315	1651	1651	1651	1651	0
154	20240417	164800	299433315	1651	1651	1651	1651	0
155	20240417	164700	299433315	1651	1651	1651	1651	0
156	20240417	164600	299433315	1651	1651	1651	1651	0
157	20240417	164500	299433315	1651	1651	1651	1651	0
158	20240417	164400	299433315	1651	1651	1651	1651	0
159	20240417	164300	299433315	1651	1651	1651	1651	0
160	20240417	164200	299433315	1651	1651	1651	1651	0
161	20240417	164100	299433315	1651	1651	1651	1651	0
162	20240417	164000	299433315	1651	1651	1651	1651	0
163	20240417	163900	299433315	1651	1651	1651	1651	0
164	20240417	163800	299433315	1651	1651	1651	1651	0
165	20240417	163700	299433315	1651	1651	1651	1651	0
166	20240417	163600	299433315	1651	1651	1651	1651	0
167	20240417	163500	299433315	1651	1651	1651	1651	0
168	20240417	163400	299433315	1651	1651	1651	1651	0
169	20240417	163300	299433315	1651	1651	1651	1651	0
170	20240417	163200	299433315	1651	1651	1651	1651	0
171	20240417	163100	299433315	1651	1651	1651	1651	0
172	20240417	163000	299433315	1651	1651	1651	1651	0
173	20240417	162900	299433315	1651	1651	1651	1651	0
174	20240417	162800	299433315	1651	1651	1651	1651	0
175	20240417	162700	299433315	1651	1651	1651	1651	0
176	20240417	162600	299433315	1651	1651	1651	1651	0
177	20240417	162500	299433315	1651	1651	1651	1651	0
178	20240417	162400	299433315	1651	1651	1651	1651	0
179	20240417	162300	299433315	1651	1651	1651	1651	0
180	20240417	162200	299433315	1651	1651	1651	1651	0
181	20240417	162100	299433315	1651	1651	1651	1651	0
182	20240417	162000	299433315	1651	1651	1651	1651	24893
183	20240417	161900	299433315	1651	1651	1651	1651	0
184	20240417	161800	299433315	1651	1651	1651	1651	0
185	20240417	161700	299433315	1651	1651	1651	1651	0
186	20240417	161600	299433315	1651	1651	1651	1651	0
187	20240417	161500	299433315	1651	1651	1651	1651	0
188	20240417	161400	299433315	1651	1651	1651	1651	0
189	20240417	161300	299433315	1651	1651	1651	1651	0
190	20240417	161200	299433315	1651	1651	1651	1651	0
191	20240417	161100	299433315	1651	1651	1651	1651	0
192	20240417	161000	299433315	1651	1651	1651	1651	0
193	20240417	160900	299433315	1651	1651	1651	1651	0
194	20240417	160800	299433315	1651	1651	1651	1651	0
195	20240417	160700	299433315	1651	1651	1651	1651	0
196	20240417	160600	299433315	1651	1651	1651	1651	0
197	20240417	160500	299433315	1651	1651	1651	1651	0
198	20240417	160400	299433315	1651	1651	1651	1651	0
199	20240417	160300	299433315	1651	1651	1651	1651	0
200	20240417	160200	299433315	1651	1651	1651	1651	0
201	20240417	160100	299433315	1651	1651	1651	1651	0
202	20240417	160000	299433315	1651	1651	1651	1651	0
203	20240417	155900	299433315	1651	1651	1651	1651	0
204	20240417	155800	299433315	1651	1651	1651	1651	0
205	20240417	155700	299433315	1651	1651	1651	1651	0
206	20240417	155600	299433315	1651	1651	1651	1651	0
207	20240417	155500	299433315	1651	1651	1651	1651	0
208	20240417	155400	299433315	1651	1651	1651	1651	0
209	20240417	155300	299433315	1651	1651	1651	1651	0
210	20240417	155200	299433315	1651	1651	1651	1651	0
211	20240417	155100	299433315	1651	1651	1651	1651	0
212	20240417	155000	299433315	1651	1651	1651	1651	24893
213	20240417	154900	299433315	1651	1651	1651	1651	0
214	20240417	154800	299433315	1651	1651	1651	1651	0
215	20240417	154700	299433315	1651	1651	1651	1651	0
216	20240417	154600	299433315	1651	1651	1651	1651	0
217	20240417	154500	299433315	1651	1651	1651	1651	0
218	20240417	154400	299433315	1651	1651	1651	1651	0
219	20240417	154300	299433315	1651	1651	1651	1651	0
220	20240417	154200	299433315	1651	1651	1651	1651	0
221	20240417	154100	299433315	1651	1651	1651	1651	0
222	20240417	154000	299433315	1651	1651	1651	1651	0
223	20240417	153900	299433315	1651	1651	1651	1651	0
224	20240417	153800	299433315	1651	1651	1651	1651	0
225	20240417	153700	299433315	1651	1651	1651	1651	0
226	20240417	153600	299433315	1651	1651	1651	1651	0
227	20240417	153500	299433315	1651	1651	1651	1651	0
228	20240417	153400	299433315	1651	1651	1651	1651	0
229	20240417	153300	299433315	1651	1651	1651	1651	0
230	20240417	153200	299433315	1651	1651	1651	1651	0
231	20240417	153100	299433315	1651	1651	1651	1651	0
232	20240417	153000	299433315	1651	1651	1651	1651	24893
233	20240417	152900	258334972	1652	1652	1652	1652	0
234	20240417	152800	258334972	1652	1652	1652	1652	0
235	20240417	152700	258334972	1652	1652	1652	1652	0
236	20240417	152600	258334972	1652	1652	1652	1652	0
237	20240417	152500	258334972	1652	1652	1652	1652	0
238	20240417	152400	258334972	1652	1652	1652	1652	0
239	20240417	152300	258334972	1652	1652	1652	1652	0
240	20240417	152200	258334972	1652	1652	1652	1652	0
241	20240417	152100	258334972	1652	1652	1652	1652	0
242	20240417	152000	258334972	1652	1652	1652	1652	0
243	20240417	151900	258334972	1652	1656	1656	1652	4525
244	20240417	151800	250849866	1656	1662	1662	1655	7231
245	20240417	151700	238852857	1662	1668	1668	1662	555
246	20240417	151600	237930425	1666	1670	1670	1666	376
247	20240417	151500	237304005	1666	1662	1666	1662	3323
248	20240417	151400	231770939	1662	1662	1662	1662	110
249	20240417	151300	231588119	1661	1663	1663	1661	746
250	20240417	151200	230348239	1663	1664	1664	1663	100
251	20240417	151100	230181928	1663	1665	1665	1663	540
252	20240417	151000	229283708	1665	1663	1665	1663	2137
253	20240417	150900	225729583	1663	1663	1663	1663	0
254	20240417	150800	225729583	1663	1664	1664	1663	1371
255	20240417	150700	223448442	1665	1666	1666	1664	7719
256	20240417	150600	210592224	1666	1667	1667	1666	4835
257	20240417	150500	202532578	1668	1669	1669	1668	3094
258	20240417	150400	197371726	1669	1670	1670	1668	2592
259	20240417	150300	193045799	1670	1671	1671	1670	8628
260	20240417	150200	178635189	1671	1673	1673	1671	21
261	20240417	150100	178600095	1675	1675	1675	1675	2
262	20240417	150000	178596745	1675	1675	1675	1675	1
263	20240417	145900	178595070	1671	1675	1675	1671	6696
264	20240417	145800	167395745	1675	1672	1675	1672	1015
265	20240417	145700	165697220	1672	1672	1672	1672	431
266	20240417	145600	164976588	1672	1672	1672	1672	290
267	20240417	145500	164491708	1672	1672	1672	1672	238
268	20240417	145400	164093772	1672	1672	1672	1672	100
269	20240417	145300	163926572	1672	1672	1672	1672	0
270	20240417	145200	163926572	1672	1672	1672	1672	0
271	20240417	145100	163926572	1672	1672	1672	1672	0
272	20240417	145000	163926572	1672	1674	1674	1672	387
273	20240417	144900	163279274	1672	1673	1673	1672	1510
274	20240417	144800	160754339	1673	1673	1673	1673	0
275	20240417	144700	160754339	1673	1673	1673	1673	345
276	20240417	144600	160177154	1673	1673	1673	1673	0
277	20240417	144500	160177154	1673	1673	1673	1673	0
278	20240417	144400	160177154	1673	1673	1673	1673	0
279	20240417	144300	160177154	1673	1673	1673	1673	569
280	20240417	144200	159225217	1674	1674	1674	1674	0
281	20240417	144100	159225217	1674	1674	1674	1674	0
282	20240417	144000	159225217	1674	1674	1674	1674	1757
283	20240417	143900	156283999	1674	1674	1674	1674	0
284	20240417	143800	156283999	1674	1674	1674	1674	0
285	20240417	143700	156283999	1674	1674	1674	1674	0
286	20240417	143600	156283999	1674	1674	1674	1674	0
287	20240417	143500	156283999	1674	1674	1674	1674	0
288	20240417	143400	156283999	1674	1674	1674	1674	0
289	20240417	143300	156283999	1674	1674	1674	1674	3
290	20240417	143200	156278977	1674	1674	1674	1674	0
291	20240417	143100	156278977	1674	1674	1674	1674	0
292	20240417	143000	156278977	1674	1674	1674	1674	0
293	20240417	142900	156278977	1674	1674	1674	1674	65
294	20240417	142800	156170167	1675	1675	1675	1675	50
295	20240417	142700	156086417	1675	1675	1675	1675	2
296	20240417	142600	156083067	1675	1675	1675	1675	1233
297	20240417	142500	154017792	1675	1675	1675	1675	0
298	20240417	142400	154017792	1675	1675	1675	1675	0
299	20240417	142300	154017792	1675	1675	1675	1675	1
300	20240417	142200	154016117	1675	1675	1675	1675	0
301	20240417	142100	154016117	1675	1675	1675	1675	26
302	20240417	142000	153972567	1678	1675	1678	1675	315
303	20240417	141900	153444915	1678	1678	1678	1678	2
304	20240417	141800	153441559	1680	1680	1680	1680	0
305	20240417	141700	153441559	1680	1680	1680	1680	0
306	20240417	141600	153441559	1680	1680	1680	1680	10
307	20240417	141500	153424759	1680	1680	1680	1680	0
308	20240417	141400	153424759	1680	1680	1680	1680	0
309	20240417	141300	153424759	1680	1680	1680	1680	0
310	20240417	141200	153424759	1680	1680	1680	1680	298
311	20240417	141100	152924119	1680	1680	1680	1680	0
312	20240417	141000	152924119	1680	1680	1680	1680	0
313	20240417	140900	152924119	1680	1680	1680	1680	0
314	20240417	140800	152924119	1680	1680	1680	1680	0
315	20240417	140700	152924119	1680	1680	1680	1680	0
316	20240417	140600	152924119	1680	1680	1680	1680	500
317	20240417	140500	152084119	1680	1680	1680	1680	7
318	20240417	140400	152072359	1679	1675	1679	1675	980
319	20240417	140300	150430855	1675	1675	1675	1675	0
320	20240417	140200	150430855	1675	1675	1675	1675	0
321	20240417	140100	150430855	1675	1675	1675	1675	0
322	20240417	140000	150430855	1675	1676	1676	1675	242
323	20240417	135900	150025470	1676	1676	1676	1676	33
324	20240417	135800	149970162	1676	1676	1676	1676	0
325	20240417	135700	149970162	1676	1676	1676	1676	0
326	20240417	135600	149970162	1676	1676	1676	1676	0
327	20240417	135500	149970162	1676	1676	1676	1676	0
328	20240417	135400	149970162	1676	1676	1676	1676	0
329	20240417	135300	149970162	1676	1676	1676	1676	0
330	20240417	135200	149970162	1676	1676	1676	1676	0
331	20240417	135100	149970162	1676	1676	1676	1676	0
332	20240417	135000	149970162	1676	1676	1676	1676	50
333	20240417	134900	149886362	1676	1676	1676	1676	0
334	20240417	134800	149886362	1676	1676	1676	1676	0
335	20240417	134700	149886362	1676	1676	1676	1676	0
336	20240417	134600	149886362	1676	1676	1676	1676	153
337	20240417	134500	149629934	1675	1675	1675	1675	0
338	20240417	134400	149629934	1675	1675	1675	1675	2029
339	20240417	134300	146231359	1675	1675	1675	1675	2280
340	20240417	134200	142412359	1675	1675	1675	1675	0
341	20240417	134100	142412359	1675	1675	1675	1675	0
342	20240417	134000	142412359	1675	1675	1675	1675	0
343	20240417	133900	142412359	1675	1675	1675	1675	1284
344	20240417	133800	140261659	1675	1675	1675	1675	873
345	20240417	133700	138799384	1675	1675	1675	1675	0
346	20240417	133600	138799384	1675	1675	1675	1675	0
347	20240417	133500	138799384	1675	1675	1675	1674	1647
348	20240417	133400	136040709	1675	1675	1675	1675	30
349	20240417	133300	135990459	1676	1676	1676	1676	0
350	20240417	133200	135990459	1676	1676	1676	1676	13
351	20240417	133100	135968671	1677	1677	1677	1677	40
352	20240417	133000	135901591	1677	1677	1677	1677	0
353	20240417	132900	135901591	1677	1678	1678	1677	102
354	20240417	132800	135730437	1678	1678	1678	1678	1
355	20240417	132700	135728759	1678	1678	1678	1678	1
356	20240417	132600	135727081	1678	1678	1678	1678	0
357	20240417	132500	135727081	1678	1678	1678	1678	399
358	20240417	132400	135057559	1678	1678	1678	1678	0
359	20240417	132300	135057559	1678	1678	1678	1678	0
360	20240417	132200	135057559	1678	1678	1678	1678	0
361	20240417	132100	135057559	1678	1678	1678	1678	0
362	20240417	132000	135057559	1678	1678	1678	1678	2
363	20240417	131900	135054203	1678	1678	1678	1678	62
364	20240417	131800	134950167	1678	1678	1678	1678	0
365	20240417	131700	134950167	1678	1678	1678	1678	0
366	20240417	131600	134950167	1678	1678	1678	1678	0
367	20240417	131500	134950167	1678	1678	1678	1678	50
368	20240417	131400	134866267	1679	1679	1679	1679	0
369	20240417	131300	134866267	1679	1679	1679	1679	23
370	20240417	131200	134827650	1679	1679	1679	1679	50
371	20240417	131100	134743700	1679	1679	1679	1679	139
372	20240417	131000	134510319	1680	1680	1680	1680	0
373	20240417	130900	134510319	1680	1680	1680	1680	0
374	20240417	130800	134510319	1680	1680	1680	1680	0
375	20240417	130700	134510319	1680	1680	1680	1680	0
376	20240417	130600	134510319	1680	1680	1680	1680	0
377	20240417	130500	134510319	1680	1680	1680	1680	0
378	20240417	130400	134510319	1680	1680	1680	1680	0
379	20240417	130300	134510319	1680	1680	1680	1680	0
380	20240417	130200	134510319	1680	1680	1680	1680	0
381	20240417	130100	134510319	1680	1680	1680	1680	0
382	20240417	130000	134510319	1680	1680	1680	1680	0
383	20240417	125900	134510319	1680	1680	1680	1680	0
384	20240417	125800	134510319	1680	1678	1680	1678	452
385	20240417	125700	133751783	1679	1679	1679	1679	333
386	20240417	125600	133192676	1680	1680	1680	1680	10
387	20240417	125500	133175876	1680	1680	1680	1680	20
388	20240417	125400	133142276	1680	1680	1680	1680	0
389	20240417	125300	133142276	1680	1680	1680	1680	0
390	20240417	125200	133142276	1680	1680	1680	1680	0
391	20240417	125100	133142276	1680	1680	1680	1680	24
392	20240417	125000	133101956	1680	1680	1680	1680	0
393	20240417	124900	133101956	1680	1680	1680	1680	0
394	20240417	124800	133101956	1680	1681	1681	1680	251
395	20240417	124700	132680252	1689	1689	1689	1689	0
396	20240417	124600	132680252	1689	1689	1689	1689	0
397	20240417	124500	132680252	1689	1687	1689	1687	300
398	20240417	124400	132173795	1680	1680	1680	1680	0
399	20240417	124300	132173795	1680	1680	1680	1680	8
400	20240417	124200	132160355	1682	1682	1682	1682	0
401	20240417	124100	132160355	1682	1682	1682	1682	1
402	20240417	124000	132158673	1682	1682	1682	1682	0
403	20240417	123900	132158673	1682	1682	1682	1682	0
404	20240417	123800	132158673	1682	1682	1682	1682	400
405	20240417	123700	131485873	1683	1683	1683	1683	0
406	20240417	123600	131485873	1683	1683	1683	1683	1000
407	20240417	123500	129802873	1690	1690	1690	1690	0
408	20240417	123400	129802873	1690	1690	1690	1690	0
409	20240417	123300	129802873	1690	1690	1690	1690	0
410	20240417	123200	129802873	1690	1690	1690	1690	0
411	20240417	123100	129802873	1690	1690	1690	1690	199
412	20240417	123000	129466563	1690	1690	1690	1690	0
413	20240417	122900	129466563	1690	1690	1690	1690	0
414	20240417	122800	129466563	1690	1683	1690	1683	129
415	20240417	122700	129248560	1690	1690	1690	1690	16
416	20240417	122600	129221520	1690	1690	1690	1690	5
417	20240417	122500	129213070	1690	1683	1690	1683	80
418	20240417	122400	129078084	1681	1681	1681	1681	0
419	20240417	122300	129078084	1681	1681	1681	1681	0
420	20240417	122200	129078084	1681	1681	1681	1681	0
421	20240417	122100	129078084	1681	1681	1681	1681	0
422	20240417	122000	129078084	1681	1681	1681	1681	15
423	20240417	121900	129052869	1681	1681	1681	1681	0
424	20240417	121800	129052869	1681	1681	1681	1681	0
425	20240417	121700	129052869	1681	1681	1681	1681	20
426	20240417	121600	129019249	1680	1680	1680	1680	0
427	20240417	121500	129019249	1680	1680	1680	1680	0
428	20240417	121400	129019249	1680	1680	1680	1680	239
429	20240417	121300	128617729	1680	1680	1680	1680	0
430	20240417	121200	128617729	1680	1680	1680	1680	0
431	20240417	121100	128617729	1680	1680	1680	1680	1898
432	20240417	121000	125429089	1680	1680	1680	1680	0
433	20240417	120900	125429089	1680	1680	1680	1680	0
434	20240417	120800	125429089	1680	1680	1680	1680	30
435	20240417	120700	125378689	1680	1680	1680	1680	0
436	20240417	120600	125378689	1680	1680	1680	1680	0
437	20240417	120500	125378689	1680	1680	1680	1680	0
438	20240417	120400	125378689	1680	1680	1680	1680	0
439	20240417	120300	125378689	1680	1680	1680	1680	231
440	20240417	120200	124990609	1680	1680	1680	1680	0
441	20240417	120100	124990609	1680	1680	1680	1680	0
442	20240417	120000	124990609	1680	1680	1680	1680	0
443	20240417	115900	124990609	1680	1680	1680	1680	0
444	20240417	115800	124990609	1680	1680	1680	1680	0
445	20240417	115700	124990609	1680	1680	1680	1680	0
446	20240417	115600	124990609	1680	1680	1680	1680	0
447	20240417	115500	124990609	1680	1680	1680	1680	0
448	20240417	115400	124990609	1680	1680	1680	1680	0
449	20240417	115300	124990609	1680	1680	1680	1680	500
450	20240417	115200	124150609	1680	1680	1680	1680	0
451	20240417	115100	124150609	1680	1680	1680	1680	0
452	20240417	115000	124150609	1680	1680	1680	1680	363
453	20240417	114900	123540769	1680	1680	1680	1680	0
454	20240417	114800	123540769	1680	1680	1680	1680	0
455	20240417	114700	123540769	1680	1680	1680	1680	0
456	20240417	114600	123540769	1680	1680	1680	1680	100
457	20240417	114500	123372769	1680	1680	1680	1680	0
458	20240417	114400	123372769	1680	1680	1680	1680	0
459	20240417	114300	123372769	1680	1680	1680	1680	0
460	20240417	114200	123372769	1680	1680	1680	1680	0
461	20240417	114100	123372769	1680	1684	1684	1680	10000
462	20240417	114000	106572089	1692	1682	1692	1682	21
463	20240417	113900	106536568	1694	1694	1694	1694	0
464	20240417	113800	106536568	1694	1694	1694	1694	0
465	20240417	113700	106536568	1694	1694	1694	1694	0
466	20240417	113600	106536568	1694	1694	1694	1694	0
467	20240417	113500	106536568	1694	1694	1694	1694	0
468	20240417	113400	106536568	1694	1694	1694	1694	0
469	20240417	113300	106536568	1694	1681	1695	1681	10268
470	20240417	113200	89219306	1672	1672	1672	1672	0
471	20240417	113100	89219306	1672	1672	1672	1672	0
472	20240417	113000	89219306	1672	1673	1673	1672	1240
473	20240417	112900	87146021	1672	1672	1672	1672	0
474	20240417	112800	87146021	1672	1672	1672	1672	0
475	20240417	112700	87146021	1672	1680	1680	1672	2019
476	20240417	112600	83763548	1680	1679	1680	1674	2576
477	20240417	112500	79438026	1679	1679	1679	1679	0
478	20240417	112400	79438026	1679	1679	1679	1679	0
479	20240417	112300	79438026	1679	1679	1679	1679	0
480	20240417	112200	79438026	1679	1679	1679	1679	0
481	20240417	112100	79438026	1679	1679	1679	1679	2
482	20240417	112000	79434668	1679	1679	1679	1679	1
483	20240417	111900	79432989	1674	1674	1674	1674	13
484	20240417	111800	79411227	1679	1679	1679	1679	120
485	20240417	111700	79209747	1679	1679	1679	1679	0
486	20240417	111600	79209747	1679	1679	1679	1679	0
487	20240417	111500	79209747	1679	1679	1679	1679	0
488	20240417	111400	79209747	1679	1679	1679	1679	23
489	20240417	111300	79171130	1679	1679	1679	1679	0
490	20240417	111200	79171130	1679	1679	1679	1679	1
491	20240417	111100	79169451	1679	1679	1679	1679	143
492	20240417	111000	78929354	1680	1680	1680	1680	0
493	20240417	110900	78929354	1680	1680	1680	1680	0
494	20240417	110800	78929354	1680	1680	1680	1680	0
495	20240417	110700	78929354	1680	1680	1680	1680	0
496	20240417	110600	78929354	1680	1680	1680	1680	0
497	20240417	110500	78929354	1680	1679	1680	1679	200
498	20240417	110400	78593484	1673	1673	1673	1673	0
499	20240417	110300	78593484	1673	1673	1673	1673	0
500	20240417	110200	78593484	1673	1673	1673	1673	0
501	20240417	110100	78593484	1673	1673	1673	1673	0
502	20240417	110000	78593484	1673	1673	1673	1673	0
503	20240417	105900	78593484	1673	1677	1677	1673	275
504	20240417	105800	78133305	1678	1678	1678	1678	237
505	20240417	105700	77735619	1678	1678	1678	1678	0
506	20240417	105600	77735619	1678	1678	1678	1678	0
507	20240417	105500	77735619	1678	1678	1678	1678	0
508	20240417	105400	77735619	1678	1678	1678	1678	0
509	20240417	105300	77735619	1678	1679	1681	1678	573
510	20240417	105200	76773616	1678	1678	1678	1678	2
511	20240417	105100	76770260	1678	1678	1678	1678	328
512	20240417	105000	76219876	1678	1678	1678	1678	0
513	20240417	104900	76219876	1678	1678	1678	1678	33
514	20240417	104800	76164502	1678	1678	1678	1678	69
515	20240417	104700	76048720	1672	1672	1672	1672	0
516	20240417	104600	76048720	1672	1672	1672	1672	0
517	20240417	104500	76048720	1672	1672	1672	1672	0
518	20240417	104400	76048720	1672	1672	1672	1672	0
519	20240417	104300	76048720	1672	1672	1672	1672	0
520	20240417	104200	76048720	1672	1672	1672	1672	2
521	20240417	104100	76045376	1678	1678	1678	1678	0
522	20240417	104000	76045376	1678	1678	1678	1678	0
523	20240417	103900	76045376	1678	1678	1678	1678	0
524	20240417	103800	76045376	1678	1678	1678	1678	1000
525	20240417	103700	74367376	1670	1670	1670	1670	0
526	20240417	103600	74367376	1670	1670	1670	1670	60
527	20240417	103500	74267176	1670	1677	1677	1670	4372
528	20240417	103400	66964627	1672	1672	1672	1672	1001
529	20240417	103300	65290955	1672	1673	1673	1672	1000
530	20240417	103200	63618828	1672	1672	1672	1672	0
531	20240417	103100	63618828	1672	1672	1672	1672	0
532	20240417	103000	63618828	1672	1672	1672	1672	0
533	20240417	102900	63618828	1672	1672	1672	1672	0
534	20240417	102800	63618828	1672	1672	1672	1672	0
535	20240417	102700	63618828	1672	1672	1672	1672	0
536	20240417	102600	63618828	1672	1672	1672	1672	1317
537	20240417	102500	61416804	1672	1672	1672	1672	1
538	20240417	102400	61415132	1671	1671	1671	1671	0
539	20240417	102300	61415132	1671	1671	1671	1671	253
540	20240417	102200	60992369	1671	1671	1671	1671	1
541	20240417	102100	60990698	1670	1670	1670	1670	0
542	20240417	102000	60990698	1670	1670	1670	1670	12
543	20240417	101900	60970658	1670	1672	1672	1670	1722
544	20240417	101800	58093737	1672	1676	1676	1672	851
545	20240417	101700	56670356	1675	1676	1676	1675	945
546	20240417	101600	55087360	1676	1677	1677	1676	100
547	20240417	101500	54919699	1677	1678	1678	1677	60
548	20240417	101400	54819067	1678	1679	1679	1678	200
549	20240417	101300	54483367	1680	1680	1680	1680	1
550	20240417	101200	54481687	1677	1677	1677	1677	6
551	20240417	101100	54471625	1675	1675	1675	1675	258
552	20240417	101000	54039475	1678	1678	1678	1678	525
553	20240417	100900	53158525	1680	1681	1681	1680	748
554	20240417	100800	51901852	1680	1680	1680	1680	180
555	20240417	100700	51599452	1680	1681	1681	1680	2398
556	20240417	100600	47570794	1681	1683	1683	1681	372
557	20240417	100500	46944764	1683	1683	1683	1683	53
558	20240417	100400	46855565	1680	1680	1680	1680	0
559	20240417	100300	46855565	1680	1680	1680	1680	41
560	20240417	100200	46786685	1680	1683	1683	1680	514
561	20240417	100100	45922425	1683	1683	1683	1683	100
562	20240417	100000	45754125	1683	1683	1683	1683	1
563	20240417	095900	45752442	1683	1683	1683	1683	35
564	20240417	095800	45693537	1683	1683	1683	1683	5
565	20240417	095700	45685122	1681	1681	1681	1681	0
566	20240417	095600	45685122	1681	1681	1681	1681	9
567	20240417	095500	45669993	1681	1681	1681	1681	10
568	20240417	095400	45653183	1681	1681	1681	1681	0
569	20240417	095300	45653183	1681	1681	1681	1681	4
570	20240417	095200	45646459	1681	1681	1681	1681	0
571	20240417	095100	45646459	1681	1681	1682	1681	547
572	20240417	095000	44726597	1681	1681	1681	1681	8
573	20240417	094900	44713149	1680	1680	1680	1680	0
574	20240417	094800	44713149	1680	1680	1680	1680	684
575	20240417	094700	43564029	1680	1680	1680	1680	0
576	20240417	094600	43564029	1680	1680	1680	1680	0
577	20240417	094500	43564029	1680	1680	1680	1680	3000
578	20240417	094400	38524029	1680	1682	1682	1680	230
579	20240417	094300	38137569	1682	1682	1682	1682	0
580	20240417	094200	38137569	1682	1682	1682	1682	522
581	20240417	094100	37259565	1683	1683	1683	1683	0
582	20240417	094000	37259565	1683	1683	1683	1683	390
583	20240417	093900	36603195	1684	1684	1684	1684	0
584	20240417	093800	36603195	1684	1683	1684	1683	2000
585	20240417	093700	33235289	1684	1684	1684	1684	0
586	20240417	093600	33235289	1684	1684	1684	1684	0
587	20240417	093500	33235289	1684	1684	1684	1684	42
588	20240417	093400	33164561	1685	1685	1685	1685	100
589	20240417	093300	32996061	1685	1684	1685	1684	201
590	20240417	093200	32657576	1684	1684	1684	1684	0
591	20240417	093100	32657576	1684	1684	1684	1684	0
592	20240417	093000	32657576	1684	1684	1684	1684	8
593	20240417	092900	32644104	1683	1683	1683	1683	22
594	20240417	092800	32607078	1683	1683	1683	1683	0
595	20240417	092700	32607078	1683	1683	1683	1683	112
596	20240417	092600	32418582	1683	1683	1683	1683	1
597	20240417	092500	32416899	1683	1683	1683	1683	7
598	20240417	092400	32405118	1678	1680	1680	1670	3495
599	20240417	092300	26563030	1680	1680	1680	1680	1308
600	20240417	092200	24365590	1680	1680	1680	1680	0
601	20240417	092100	24365590	1680	1680	1680	1680	1
602	20240417	092000	24363910	1671	1671	1671	1671	63
603	20240417	091900	24258637	1680	1684	1684	1680	433
604	20240417	091800	23530813	1688	1682	1688	1682	146
605	20240417	091700	23285113	1680	1680	1680	1680	50
606	20240417	091600	23201113	1680	1680	1680	1680	1296
607	20240417	091500	21023833	1682	1682	1682	1682	1
608	20240417	091400	21022151	1684	1683	1684	1682	105
609	20240417	091300	20845475	1667	1683	1683	1667	5140
610	20240417	091200	12266406	1683	1683	1683	1683	20
611	20240417	091100	12232746	1683	1683	1683	1683	111
612	20240417	091000	12045933	1683	1683	1683	1683	2
613	20240417	090900	12042567	1683	1683	1683	1683	236
614	20240417	090800	11645379	1682	1682	1682	1682	3
615	20240417	090700	11640333	1684	1684	1684	1684	89
616	20240417	090600	11490457	1683	1683	1683	1683	0
617	20240417	090500	11490457	1683	1683	1683	1683	400
618	20240417	090400	10817257	1683	1683	1683	1683	0
619	20240417	090300	10817257	1683	1683	1689	1683	380
620	20240417	090200	10177171	1683	1682	1683	1682	350
621	20240417	090100	9588155	1667	1674	1674	1667	4409
622	20240417	090000	2229424	1686	1668	1686	1668	1336