KissMeData/052770/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192300	377618605	1660	1660	1660	1660	13797
3	20240417	192200	377618605	1660	1660	1660	1660	0
4	20240417	192100	377618605	1660	1660	1660	1660	0
5	20240417	192000	377618605	1660	1660	1660	1660	0
6	20240417	191900	377618605	1660	1660	1660	1660	0
7	20240417	191800	377618605	1660	1660	1660	1660	0
8	20240417	191700	377618605	1660	1660	1660	1660	0
9	20240417	191600	377618605	1660	1660	1660	1660	0
10	20240417	191500	377618605	1660	1660	1660	1660	0
11	20240417	191400	377618605	1660	1660	1660	1660	0
12	20240417	191300	377618605	1660	1660	1660	1660	0
13	20240417	191200	377618605	1660	1660	1660	1660	0
14	20240417	191100	377618605	1660	1660	1660	1660	0
15	20240417	191000	377618605	1660	1660	1660	1660	0
16	20240417	190900	377618605	1660	1660	1660	1660	0
17	20240417	190800	377618605	1660	1660	1660	1660	0
18	20240417	190700	377618605	1660	1660	1660	1660	0
19	20240417	190600	377618605	1660	1660	1660	1660	0
20	20240417	190500	377618605	1660	1660	1660	1660	0
21	20240417	190400	377618605	1660	1660	1660	1660	0
22	20240417	190300	377618605	1660	1660	1660	1660	0
23	20240417	190200	377618605	1660	1660	1660	1660	0
24	20240417	190100	377618605	1660	1660	1660	1660	0
25	20240417	190000	377618605	1660	1660	1660	1660	0
26	20240417	185900	377618605	1660	1660	1660	1660	0
27	20240417	185800	377618605	1660	1660	1660	1660	0
28	20240417	185700	377618605	1660	1660	1660	1660	0
29	20240417	185600	377618605	1660	1660	1660	1660	0
30	20240417	185500	377618605	1660	1660	1660	1660	0
31	20240417	185400	377618605	1660	1660	1660	1660	0
32	20240417	185300	377618605	1660	1660	1660	1660	13797
33	20240417	185200	377618605	1660	1660	1660	1660	0
34	20240417	185100	377618605	1660	1660	1660	1660	0
35	20240417	185000	377618605	1660	1660	1660	1660	0
36	20240417	184900	377618605	1660	1660	1660	1660	0
37	20240417	184800	377618605	1660	1660	1660	1660	0
38	20240417	184700	377618605	1660	1660	1660	1660	0
39	20240417	184600	377618605	1660	1660	1660	1660	0
40	20240417	184500	377618605	1660	1660	1660	1660	0
41	20240417	184400	377618605	1660	1660	1660	1660	0
42	20240417	184300	377618605	1660	1660	1660	1660	0
43	20240417	184200	377618605	1660	1660	1660	1660	0
44	20240417	184100	377618605	1660	1660	1660	1660	0
45	20240417	184000	377618605	1660	1660	1660	1660	0
46	20240417	183900	377618605	1660	1660	1660	1660	0
47	20240417	183800	377618605	1660	1660	1660	1660	0
48	20240417	183700	377618605	1660	1660	1660	1660	0
49	20240417	183600	377618605	1660	1660	1660	1660	0
50	20240417	183500	377618605	1660	1660	1660	1660	0
51	20240417	183400	377618605	1660	1660	1660	1660	0
52	20240417	183300	377618605	1660	1660	1660	1660	0
53	20240417	183200	377618605	1660	1660	1660	1660	0
54	20240417	183100	377618605	1660	1660	1660	1660	0
55	20240417	183000	377618605	1660	1660	1660	1660	0
56	20240417	182900	377618605	1660	1660	1660	1660	0
57	20240417	182800	377618605	1660	1660	1660	1660	0
58	20240417	182700	377618605	1660	1660	1660	1660	0
59	20240417	182600	377618605	1660	1660	1660	1660	0
60	20240417	182500	377618605	1660	1660	1660	1660	0
61	20240417	182400	377618605	1660	1660	1660	1660	0
62	20240417	182300	377618605	1660	1660	1660	1660	13797
63	20240417	182200	377618605	1660	1660	1660	1660	0
64	20240417	182100	377618605	1660	1660	1660	1660	0
65	20240417	182000	377618605	1660	1660	1660	1660	0
66	20240417	181900	377618605	1660	1660	1660	1660	0
67	20240417	181800	377618605	1660	1660	1660	1660	0
68	20240417	181700	377618605	1660	1660	1660	1660	0
69	20240417	181600	377618605	1660	1660	1660	1660	0
70	20240417	181500	377618605	1660	1660	1660	1660	0
71	20240417	181400	377618605	1660	1660	1660	1660	0
72	20240417	181300	377618605	1660	1660	1660	1660	0
73	20240417	181200	377618605	1660	1660	1660	1660	0
74	20240417	181100	377618605	1660	1660	1660	1660	0
75	20240417	181000	377618605	1660	1660	1660	1660	0
76	20240417	180900	377618605	1660	1660	1660	1660	0
77	20240417	180800	377618605	1660	1660	1660	1660	0
78	20240417	180700	377618605	1660	1660	1660	1660	0
79	20240417	180600	377618605	1660	1660	1660	1660	0
80	20240417	180500	377618605	1660	1660	1660	1660	0
81	20240417	180400	377618605	1660	1660	1660	1660	0
82	20240417	180300	377618605	1660	1660	1660	1660	0
83	20240417	180200	377618605	1660	1660	1660	1660	0
84	20240417	180100	377618605	1660	1660	1660	1660	0
85	20240417	180000	377618605	1660	1660	1660	1660	0
86	20240417	175900	377618605	1660	1660	1660	1660	0
87	20240417	175800	377618605	1660	1660	1660	1660	0
88	20240417	175700	377618605	1660	1660	1660	1660	0
89	20240417	175600	377618605	1660	1660	1660	1660	0
90	20240417	175500	377618605	1660	1660	1660	1660	0
91	20240417	175400	377618605	1660	1660	1660	1660	0
92	20240417	175300	377618605	1660	1660	1660	1660	13797
93	20240417	175200	377618605	1660	1660	1660	1660	0
94	20240417	175100	377618605	1660	1660	1660	1660	0
95	20240417	175000	377618605	1660	1660	1660	1660	0
96	20240417	174900	377618605	1660	1660	1660	1660	0
97	20240417	174800	377618605	1660	1660	1660	1660	0
98	20240417	174700	377618605	1660	1660	1660	1660	0
99	20240417	174600	377618605	1660	1660	1660	1660	0
100	20240417	174500	377618605	1660	1660	1660	1660	0
101	20240417	174400	377618605	1660	1660	1660	1660	0
102	20240417	174300	377618605	1660	1660	1660	1660	0
103	20240417	174200	377618605	1660	1660	1660	1660	0
104	20240417	174100	377618605	1660	1660	1660	1660	0
105	20240417	174000	377618605	1660	1660	1660	1660	0
106	20240417	173900	377618605	1660	1660	1660	1660	0
107	20240417	173800	377618605	1660	1660	1660	1660	0
108	20240417	173700	377618605	1660	1660	1660	1660	0
109	20240417	173600	377618605	1660	1660	1660	1660	0
110	20240417	173500	377618605	1660	1660	1660	1660	0
111	20240417	173400	377618605	1660	1660	1660	1660	0
112	20240417	173300	377618605	1660	1660	1660	1660	0
113	20240417	173200	377618605	1660	1660	1660	1660	0
114	20240417	173100	377618605	1660	1660	1660	1660	0
115	20240417	173000	377618605	1660	1660	1660	1660	0
116	20240417	172900	377618605	1660	1660	1660	1660	0
117	20240417	172800	377618605	1660	1660	1660	1660	0
118	20240417	172700	377618605	1660	1660	1660	1660	0
119	20240417	172600	377618605	1660	1660	1660	1660	0
120	20240417	172500	377618605	1660	1660	1660	1660	0
121	20240417	172400	377618605	1660	1660	1660	1660	0
122	20240417	172300	377618605	1660	1660	1660	1660	13797
123	20240417	172200	377618605	1660	1660	1660	1660	0
124	20240417	172100	377618605	1660	1660	1660	1660	0
125	20240417	172000	377618605	1660	1660	1660	1660	0
126	20240417	171900	377618605	1660	1660	1660	1660	0
127	20240417	171800	377618605	1660	1660	1660	1660	0
128	20240417	171700	377618605	1660	1660	1660	1660	0
129	20240417	171600	377618605	1660	1660	1660	1660	0
130	20240417	171500	377618605	1660	1660	1660	1660	0
131	20240417	171400	377618605	1660	1660	1660	1660	0
132	20240417	171300	377618605	1660	1660	1660	1660	0
133	20240417	171200	377618605	1660	1660	1660	1660	0
134	20240417	171100	377618605	1660	1660	1660	1660	0
135	20240417	171000	377618605	1660	1660	1660	1660	0
136	20240417	170900	377618605	1660	1660	1660	1660	0
137	20240417	170800	377618605	1660	1660	1660	1660	0
138	20240417	170700	377618605	1660	1660	1660	1660	0
139	20240417	170600	377618605	1660	1660	1660	1660	0
140	20240417	170500	377618605	1660	1660	1660	1660	0
141	20240417	170400	377618605	1660	1660	1660	1660	0
142	20240417	170300	377618605	1660	1660	1660	1660	0
143	20240417	170200	377618605	1660	1660	1660	1660	0
144	20240417	170100	377618605	1660	1660	1660	1660	0
145	20240417	170000	377618605	1660	1660	1660	1660	0
146	20240417	165900	377618605	1660	1660	1660	1660	0
147	20240417	165800	377618605	1660	1660	1660	1660	0
148	20240417	165700	377618605	1660	1660	1660	1660	0
149	20240417	165600	377618605	1660	1660	1660	1660	0
150	20240417	165500	377618605	1660	1660	1660	1660	0
151	20240417	165400	377618605	1660	1660	1660	1660	0
152	20240417	165300	377618605	1660	1660	1660	1660	13797
153	20240417	165200	377618605	1660	1660	1660	1660	0
154	20240417	165100	377618605	1660	1660	1660	1660	0
155	20240417	165000	377618605	1660	1660	1660	1660	0
156	20240417	164900	377618605	1660	1660	1660	1660	0
157	20240417	164800	377618605	1660	1660	1660	1660	0
158	20240417	164700	377618605	1660	1660	1660	1660	0
159	20240417	164600	377618605	1660	1660	1660	1660	0
160	20240417	164500	377618605	1660	1660	1660	1660	0
161	20240417	164400	377618605	1660	1660	1660	1660	0
162	20240417	164300	377618605	1660	1660	1660	1660	0
163	20240417	164200	377618605	1660	1660	1660	1660	0
164	20240417	164100	377618605	1660	1660	1660	1660	0
165	20240417	164000	377618605	1660	1660	1660	1660	0
166	20240417	163900	377618605	1660	1660	1660	1660	0
167	20240417	163800	377618605	1660	1660	1660	1660	0
168	20240417	163700	377618605	1660	1660	1660	1660	0
169	20240417	163600	377618605	1660	1660	1660	1660	0
170	20240417	163500	377618605	1660	1660	1660	1660	0
171	20240417	163400	377618605	1660	1660	1660	1660	0
172	20240417	163300	377618605	1660	1660	1660	1660	0
173	20240417	163200	377618605	1660	1660	1660	1660	0
174	20240417	163100	377618605	1660	1660	1660	1660	0
175	20240417	163000	377618605	1660	1660	1660	1660	0
176	20240417	162900	377618605	1660	1660	1660	1660	0
177	20240417	162800	377618605	1660	1660	1660	1660	0
178	20240417	162700	377618605	1660	1660	1660	1660	0
179	20240417	162600	377618605	1660	1660	1660	1660	0
180	20240417	162500	377618605	1660	1660	1660	1660	0
181	20240417	162400	377618605	1660	1660	1660	1660	0
182	20240417	162300	377618605	1660	1660	1660	1660	13797
183	20240417	162200	377618605	1660	1660	1660	1660	0
184	20240417	162100	377618605	1660	1660	1660	1660	0
185	20240417	162000	377618605	1660	1660	1660	1660	0
186	20240417	161900	377618605	1660	1660	1660	1660	0
187	20240417	161800	377618605	1660	1660	1660	1660	0
188	20240417	161700	377618605	1660	1660	1660	1660	0
189	20240417	161600	377618605	1660	1660	1660	1660	0
190	20240417	161500	377618605	1660	1660	1660	1660	0
191	20240417	161400	377618605	1660	1660	1660	1660	0
192	20240417	161300	377618605	1660	1660	1660	1660	0
193	20240417	161200	377618605	1660	1660	1660	1660	0
194	20240417	161100	377618605	1660	1660	1660	1660	0
195	20240417	161000	377618605	1660	1660	1660	1660	0
196	20240417	160900	377618605	1660	1660	1660	1660	0
197	20240417	160800	377618605	1660	1660	1660	1660	0
198	20240417	160700	377618605	1660	1660	1660	1660	0
199	20240417	160600	377618605	1660	1660	1660	1660	0
200	20240417	160500	377618605	1660	1660	1660	1660	0
201	20240417	160400	377618605	1660	1660	1660	1660	0
202	20240417	160300	377618605	1660	1660	1660	1660	0
203	20240417	160200	377618605	1660	1660	1660	1660	0
204	20240417	160100	377618605	1660	1660	1660	1660	0
205	20240417	160000	377618605	1660	1660	1660	1660	0
206	20240417	155900	377618605	1660	1660	1660	1660	0
207	20240417	155800	377618605	1660	1660	1660	1660	0
208	20240417	155700	377618605	1660	1660	1660	1660	0
209	20240417	155600	377618605	1660	1660	1660	1660	0
210	20240417	155500	377618605	1660	1660	1660	1660	0
211	20240417	155400	377618605	1660	1660	1660	1660	0
212	20240417	155300	377618605	1660	1660	1660	1660	13797
213	20240417	155200	377618605	1660	1660	1660	1660	0
214	20240417	155100	377618605	1660	1660	1660	1660	0
215	20240417	155000	377618605	1660	1660	1660	1660	0
216	20240417	154900	377618605	1660	1660	1660	1660	0
217	20240417	154800	377618605	1660	1660	1660	1660	0
218	20240417	154700	377618605	1660	1660	1660	1660	0
219	20240417	154600	377618605	1660	1660	1660	1660	0
220	20240417	154500	377618605	1660	1660	1660	1660	0
221	20240417	154400	377618605	1660	1660	1660	1660	0
222	20240417	154300	377618605	1660	1660	1660	1660	0
223	20240417	154200	377618605	1660	1660	1660	1660	0
224	20240417	154100	377618605	1660	1660	1660	1660	0
225	20240417	154000	377618605	1660	1660	1660	1660	0
226	20240417	153900	377618605	1660	1660	1660	1660	0
227	20240417	153800	377618605	1660	1660	1660	1660	0
228	20240417	153700	377618605	1660	1660	1660	1660	0
229	20240417	153600	377618605	1660	1660	1660	1660	0
230	20240417	153500	377618605	1660	1660	1660	1660	0
231	20240417	153400	377618605	1660	1660	1660	1660	0
232	20240417	153300	377618605	1660	1660	1660	1660	0
233	20240417	153200	377618605	1660	1660	1660	1660	0
234	20240417	153100	377618605	1660	1660	1660	1660	0
235	20240417	153000	377618605	1660	1660	1660	1660	13797
236	20240417	152900	354715585	1629	1629	1629	1629	0
237	20240417	152800	354715585	1629	1629	1629	1629	0
238	20240417	152700	354715585	1629	1629	1629	1629	0
239	20240417	152600	354715585	1629	1629	1629	1629	0
240	20240417	152500	354715585	1629	1629	1629	1629	0
241	20240417	152400	354715585	1629	1629	1629	1629	0
242	20240417	152300	354715585	1629	1629	1629	1629	0
243	20240417	152200	354715585	1629	1629	1629	1629	0
244	20240417	152100	354715585	1629	1629	1629	1629	0
245	20240417	152000	354715585	1629	1629	1629	1629	0
246	20240417	151900	354715585	1629	1629	1629	1629	348
247	20240417	151800	354148693	1630	1630	1630	1630	0
248	20240417	151700	354148693	1630	1630	1630	1630	0
249	20240417	151600	354148693	1630	1630	1630	1630	0
250	20240417	151500	354148693	1630	1630	1630	1630	200
251	20240417	151400	353822693	1643	1643	1643	1643	0
252	20240417	151300	353822693	1643	1630	1643	1630	322
253	20240417	151200	353297735	1629	1629	1629	1629	500
254	20240417	151100	352483235	1630	1630	1630	1630	243
255	20240417	151000	352087145	1630	1630	1630	1630	0
256	20240417	150900	352087145	1630	1630	1630	1630	759
257	20240417	150800	350849975	1630	1630	1630	1630	0
258	20240417	150700	350849975	1630	1630	1630	1630	0
259	20240417	150600	350849975	1630	1630	1630	1630	0
260	20240417	150500	350849975	1630	1630	1630	1630	25
261	20240417	150400	350809225	1630	1630	1630	1630	0
262	20240417	150300	350809225	1630	1629	1630	1629	530
263	20240417	150200	349945849	1629	1629	1629	1629	0
264	20240417	150100	349945849	1629	1629	1629	1629	3000
265	20240417	150000	345058849	1630	1630	1630	1630	9
266	20240417	145900	345044179	1630	1630	1630	1630	524
267	20240417	145800	344190059	1630	1630	1630	1630	0
268	20240417	145700	344190059	1630	1630	1630	1630	0
269	20240417	145600	344190059	1630	1630	1630	1630	1608
270	20240417	145500	341569019	1630	1630	1630	1630	0
271	20240417	145400	341569019	1630	1630	1630	1630	0
272	20240417	145300	341569019	1630	1630	1630	1630	500
273	20240417	145200	340754019	1639	1639	1639	1639	2
274	20240417	145100	340750741	1640	1640	1640	1640	300
275	20240417	145000	340258741	1640	1640	1640	1640	0
276	20240417	144900	340258741	1640	1640	1640	1640	0
277	20240417	144800	340258741	1640	1640	1640	1640	50
278	20240417	144700	340176741	1640	1640	1640	1640	0
279	20240417	144600	340176741	1640	1640	1640	1640	0
280	20240417	144500	340176741	1640	1640	1640	1640	0
281	20240417	144400	340176741	1640	1640	1640	1640	10
282	20240417	144300	340160341	1639	1639	1639	1639	0
283	20240417	144200	340160341	1639	1639	1639	1639	0
284	20240417	144100	340160341	1639	1639	1639	1639	0
285	20240417	144000	340160341	1639	1639	1639	1639	0
286	20240417	143900	340160341	1639	1639	1639	1639	0
287	20240417	143800	340160341	1639	1639	1639	1639	0
288	20240417	143700	340160341	1639	1639	1639	1639	0
289	20240417	143600	340160341	1639	1639	1639	1639	0
290	20240417	143500	340160341	1639	1639	1639	1639	0
291	20240417	143400	340160341	1639	1639	1639	1639	0
292	20240417	143300	340160341	1639	1639	1639	1639	0
293	20240417	143200	340160341	1639	1639	1639	1639	0
294	20240417	143100	340160341	1639	1639	1639	1639	0
295	20240417	143000	340160341	1639	1639	1639	1639	0
296	20240417	142900	340160341	1639	1639	1639	1639	0
297	20240417	142800	340160341	1639	1639	1639	1639	0
298	20240417	142700	340160341	1639	1635	1639	1635	1065
299	20240417	142600	338415742	1635	1635	1635	1635	200
300	20240417	142500	338088742	1635	1635	1635	1635	0
301	20240417	142400	338088742	1635	1635	1635	1635	10
302	20240417	142300	338072392	1626	1626	1626	1626	10
303	20240417	142200	338056132	1620	1621	1621	1620	6710
304	20240417	142100	327184943	1620	1620	1620	1620	0
305	20240417	142000	327184943	1620	1627	1627	1620	4497
306	20240417	141900	319884221	1627	1627	1627	1627	11
307	20240417	141800	319866324	1628	1628	1628	1628	0
308	20240417	141700	319866324	1628	1628	1628	1628	50
309	20240417	141600	319784924	1628	1628	1628	1628	12
310	20240417	141500	319765388	1628	1632	1632	1627	4320
311	20240417	141400	312727663	1633	1633	1633	1633	3
312	20240417	141300	312722764	1634	1635	1635	1634	439
313	20240417	141200	312005001	1638	1638	1638	1638	0
314	20240417	141100	312005001	1638	1638	1638	1638	0
315	20240417	141000	312005001	1638	1638	1638	1638	0
316	20240417	140900	312005001	1638	1638	1638	1638	245
317	20240417	140800	311603691	1638	1638	1638	1638	735
318	20240417	140700	310399761	1638	1638	1638	1638	10
319	20240417	140600	310383381	1635	1635	1635	1635	0
320	20240417	140500	310383381	1635	1635	1635	1635	0
321	20240417	140400	310383381	1635	1635	1635	1635	0
322	20240417	140300	310383381	1635	1635	1635	1635	0
323	20240417	140200	310383381	1635	1635	1635	1635	500
324	20240417	140100	309565881	1639	1639	1639	1639	0
325	20240417	140000	309565881	1639	1639	1639	1639	0
326	20240417	135900	309565881	1639	1639	1639	1639	0
327	20240417	135800	309565881	1639	1639	1639	1639	0
328	20240417	135700	309565881	1639	1639	1639	1639	0
329	20240417	135600	309565881	1639	1639	1639	1639	0
330	20240417	135500	309565881	1639	1639	1639	1639	0
331	20240417	135400	309565881	1639	1639	1639	1639	0
332	20240417	135300	309565881	1639	1639	1639	1639	30
333	20240417	135200	309516711	1639	1639	1639	1639	50
334	20240417	135100	309434761	1639	1639	1639	1639	0
335	20240417	135000	309434761	1639	1639	1639	1639	297
336	20240417	134900	308947978	1639	1639	1639	1639	0
337	20240417	134800	308947978	1639	1639	1639	1639	0
338	20240417	134700	308947978	1639	1639	1639	1639	0
339	20240417	134600	308947978	1639	1639	1639	1639	0
340	20240417	134500	308947978	1639	1639	1639	1639	0
341	20240417	134400	308947978	1639	1639	1639	1639	0
342	20240417	134300	308947978	1639	1639	1639	1639	0
343	20240417	134200	308947978	1639	1639	1639	1639	0
344	20240417	134100	308947978	1639	1639	1639	1639	0
345	20240417	134000	308947978	1639	1639	1639	1639	0
346	20240417	133900	308947978	1639	1639	1639	1639	0
347	20240417	133800	308947978	1639	1639	1639	1639	0
348	20240417	133700	308947978	1639	1639	1639	1639	0
349	20240417	133600	308947978	1639	1639	1639	1639	0
350	20240417	133500	308947978	1639	1639	1639	1639	0
351	20240417	133400	308947978	1639	1639	1639	1639	483
352	20240417	133300	308156341	1639	1639	1639	1639	0
353	20240417	133200	308156341	1639	1639	1639	1639	0
354	20240417	133100	308156341	1639	1639	1639	1639	0
355	20240417	133000	308156341	1639	1639	1639	1639	1001
356	20240417	132900	306515702	1639	1639	1639	1639	156
357	20240417	132800	306260018	1639	1639	1639	1639	12
358	20240417	132700	306240350	1639	1639	1639	1639	0
359	20240417	132600	306240350	1639	1639	1639	1639	103
360	20240417	132500	306071533	1639	1639	1639	1639	0
361	20240417	132400	306071533	1639	1639	1639	1639	0
362	20240417	132300	306071533	1639	1639	1639	1639	35
363	20240417	132200	306014168	1639	1639	1639	1639	0
364	20240417	132100	306014168	1639	1639	1639	1639	1
365	20240417	132000	306012529	1639	1639	1639	1639	1
366	20240417	131900	306010890	1640	1633	1640	1633	1762
367	20240417	131800	303125566	1632	1632	1632	1632	480
368	20240417	131700	302342206	1632	1632	1632	1632	0
369	20240417	131600	302342206	1632	1632	1632	1632	0
370	20240417	131500	302342206	1632	1632	1632	1632	0
371	20240417	131400	302342206	1632	1632	1632	1632	0
372	20240417	131300	302342206	1632	1632	1632	1632	0
373	20240417	131200	302342206	1632	1630	1632	1628	2820
374	20240417	131100	297748663	1632	1632	1632	1632	0
375	20240417	131000	297748663	1632	1632	1632	1632	0
376	20240417	130900	297748663	1632	1632	1632	1632	0
377	20240417	130800	297748663	1632	1632	1632	1632	1
378	20240417	130700	297747031	1627	1627	1627	1627	0
379	20240417	130600	297747031	1627	1627	1627	1627	0
380	20240417	130500	297747031	1627	1627	1627	1627	0
381	20240417	130400	297747031	1627	1627	1627	1627	0
382	20240417	130300	297747031	1627	1627	1627	1627	0
383	20240417	130200	297747031	1627	1627	1627	1627	0
384	20240417	130100	297747031	1627	1627	1627	1627	0
385	20240417	130000	297747031	1627	1627	1627	1627	0
386	20240417	125900	297747031	1627	1627	1627	1627	0
387	20240417	125800	297747031	1627	1627	1627	1627	0
388	20240417	125700	297747031	1627	1627	1627	1627	0
389	20240417	125600	297747031	1627	1627	1627	1627	0
390	20240417	125500	297747031	1627	1627	1627	1627	0
391	20240417	125400	297747031	1627	1629	1629	1627	4000
392	20240417	125300	291238221	1632	1632	1632	1632	0
393	20240417	125200	291238221	1632	1632	1632	1632	0
394	20240417	125100	291238221	1632	1632	1632	1632	0
395	20240417	125000	291238221	1632	1632	1632	1632	0
396	20240417	124900	291238221	1632	1632	1632	1632	0
397	20240417	124800	291238221	1632	1632	1632	1632	10
398	20240417	124700	291221901	1627	1627	1627	1627	0
399	20240417	124600	291221901	1627	1627	1627	1627	0
400	20240417	124500	291221901	1627	1627	1627	1627	0
401	20240417	124400	291221901	1627	1627	1627	1627	0
402	20240417	124300	291221901	1627	1630	1630	1627	100
403	20240417	124200	291059183	1633	1633	1633	1633	1
404	20240417	124100	291057550	1627	1627	1627	1627	0
405	20240417	124000	291057550	1627	1627	1627	1627	0
406	20240417	123900	291057550	1627	1627	1627	1627	0
407	20240417	123800	291057550	1627	1627	1627	1627	0
408	20240417	123700	291057550	1627	1627	1627	1627	0
409	20240417	123600	291057550	1627	1627	1627	1627	1
410	20240417	123500	291055923	1633	1633	1633	1633	0
411	20240417	123400	291055923	1633	1633	1633	1633	0
412	20240417	123300	291055923	1633	1633	1633	1633	0
413	20240417	123200	291055923	1633	1633	1633	1633	19
414	20240417	123100	291024896	1633	1633	1633	1633	0
415	20240417	123000	291024896	1633	1633	1633	1633	0
416	20240417	122900	291024896	1633	1633	1633	1633	0
417	20240417	122800	291024896	1633	1632	1633	1632	200
418	20240417	122700	290698494	1632	1632	1632	1632	0
419	20240417	122600	290698494	1632	1632	1632	1632	0
420	20240417	122500	290698494	1632	1632	1632	1632	0
421	20240417	122400	290698494	1632	1632	1632	1632	0
422	20240417	122300	290698494	1632	1632	1632	1632	0
423	20240417	122200	290698494	1632	1632	1632	1632	0
424	20240417	122100	290698494	1632	1632	1632	1632	1
425	20240417	122000	290696862	1633	1633	1633	1633	0
426	20240417	121900	290696862	1633	1633	1633	1633	0
427	20240417	121800	290696862	1633	1633	1633	1633	0
428	20240417	121700	290696862	1633	1633	1633	1633	0
429	20240417	121600	290696862	1633	1633	1633	1633	0
430	20240417	121500	290696862	1633	1633	1633	1633	0
431	20240417	121400	290696862	1633	1633	1633	1633	0
432	20240417	121300	290696862	1633	1633	1633	1633	0
433	20240417	121200	290696862	1633	1633	1633	1633	0
434	20240417	121100	290696862	1633	1633	1633	1633	0
435	20240417	121000	290696862	1633	1628	1633	1628	210
436	20240417	120900	290354537	1628	1628	1628	1628	0
437	20240417	120800	290354537	1628	1627	1628	1627	151
438	20240417	120700	290108859	1627	1627	1627	1627	300
439	20240417	120600	289620759	1628	1627	1628	1627	212
440	20240417	120500	289275823	1628	1628	1628	1628	0
441	20240417	120400	289275823	1628	1628	1628	1628	0
442	20240417	120300	289275823	1628	1628	1628	1628	0
443	20240417	120200	289275823	1628	1628	1628	1628	0
444	20240417	120100	289275823	1628	1628	1628	1628	0
445	20240417	120000	289275823	1628	1628	1628	1628	1
446	20240417	115900	289274195	1626	1621	1626	1621	2305
447	20240417	115800	285537785	1621	1621	1621	1621	1000
448	20240417	115700	283916785	1621	1621	1621	1621	1118
449	20240417	115600	282104507	1623	1623	1623	1623	0
450	20240417	115500	282104507	1623	1623	1623	1623	150
451	20240417	115400	281861057	1623	1623	1623	1623	49
452	20240417	115300	281781530	1623	1626	1626	1623	2171
453	20240417	115200	278255522	1626	1626	1626	1626	0
454	20240417	115100	278255522	1626	1626	1626	1626	0
455	20240417	115000	278255522	1626	1628	1628	1626	3388
456	20240417	114900	272743981	1638	1638	1638	1638	0
457	20240417	114800	272743981	1638	1638	1638	1638	100
458	20240417	114700	272580181	1638	1638	1638	1638	0
459	20240417	114600	272580181	1638	1638	1638	1638	0
460	20240417	114500	272580181	1638	1638	1638	1638	0
461	20240417	114400	272580181	1638	1638	1638	1638	0
462	20240417	114300	272580181	1638	1638	1638	1638	0
463	20240417	114200	272580181	1638	1638	1638	1638	0
464	20240417	114100	272580181	1638	1638	1638	1638	0
465	20240417	114000	272580181	1638	1638	1638	1638	0
466	20240417	113900	272580181	1638	1638	1638	1638	0
467	20240417	113800	272580181	1638	1638	1638	1638	0
468	20240417	113700	272580181	1638	1638	1638	1638	0
469	20240417	113600	272580181	1638	1638	1638	1638	0
470	20240417	113500	272580181	1638	1638	1638	1638	0
471	20240417	113400	272580181	1638	1638	1638	1638	0
472	20240417	113300	272580181	1638	1638	1638	1638	0
473	20240417	113200	272580181	1638	1638	1638	1638	0
474	20240417	113100	272580181	1638	1638	1638	1638	0
475	20240417	113000	272580181	1638	1629	1638	1629	690
476	20240417	112900	271456081	1628	1628	1628	1628	0
477	20240417	112800	271456081	1628	1629	1629	1628	82
478	20240417	112700	271322524	1639	1639	1639	1639	0
479	20240417	112600	271322524	1639	1639	1639	1639	0
480	20240417	112500	271322524	1639	1639	1639	1639	0
481	20240417	112400	271322524	1639	1639	1639	1639	0
482	20240417	112300	271322524	1639	1639	1639	1639	1000
483	20240417	112200	269683524	1639	1639	1639	1639	0
484	20240417	112100	269683524	1639	1639	1639	1639	0
485	20240417	112000	269683524	1639	1639	1639	1639	0
486	20240417	111900	269683524	1639	1638	1639	1638	90
487	20240417	111800	269536093	1629	1629	1629	1629	0
488	20240417	111700	269536093	1629	1629	1629	1629	0
489	20240417	111600	269536093	1629	1629	1629	1629	0
490	20240417	111500	269536093	1629	1629	1629	1629	0
491	20240417	111400	269536093	1629	1629	1629	1629	0
492	20240417	111300	269536093	1629	1629	1629	1629	0
493	20240417	111200	269536093	1629	1629	1629	1629	0
494	20240417	111100	269536093	1629	1631	1631	1629	1763
495	20240417	111000	266663340	1642	1642	1642	1642	0
496	20240417	110900	266663340	1642	1642	1642	1642	0
497	20240417	110800	266663340	1642	1642	1642	1642	0
498	20240417	110700	266663340	1642	1642	1642	1642	0
499	20240417	110600	266663340	1642	1642	1642	1642	30
500	20240417	110500	266614080	1642	1642	1642	1642	0
501	20240417	110400	266614080	1642	1642	1642	1642	100
502	20240417	110300	266449880	1642	1642	1642	1642	0
503	20240417	110200	266449880	1642	1642	1642	1642	0
504	20240417	110100	266449880	1642	1642	1642	1642	0
505	20240417	110000	266449880	1642	1642	1642	1642	0
506	20240417	105900	266449880	1642	1642	1642	1642	11
507	20240417	105800	266431818	1631	1631	1631	1631	0
508	20240417	105700	266431818	1631	1631	1631	1631	124
509	20240417	105600	266229574	1644	1644	1644	1644	0
510	20240417	105500	266229574	1644	1644	1644	1644	0
511	20240417	105400	266229574	1644	1644	1644	1644	0
512	20240417	105300	266229574	1644	1643	1644	1643	400
513	20240417	105200	265571992	1644	1644	1644	1644	0
514	20240417	105100	265571992	1644	1644	1644	1644	0
515	20240417	105000	265571992	1644	1643	1644	1643	1092
516	20240417	104900	263776752	1643	1643	1643	1643	10
517	20240417	104800	263760322	1643	1642	1644	1642	210
518	20240417	104700	263415340	1643	1642	1643	1642	200
519	20240417	104600	263086840	1643	1642	1643	1642	619
520	20240417	104500	262070129	1642	1641	1642	1641	520
521	20240417	104400	261216797	1641	1627	1641	1627	10
522	20240417	104300	261200471	1627	1627	1627	1627	1
523	20240417	104200	261198844	1627	1627	1627	1627	0
524	20240417	104100	261198844	1627	1627	1627	1627	1
525	20240417	104000	261197217	1619	1620	1620	1619	5000
526	20240417	103900	253101773	1619	1619	1619	1619	0
527	20240417	103800	253101773	1619	1628	1628	1619	6535
528	20240417	103700	242499855	1628	1629	1629	1628	2000
529	20240417	103600	239243479	1629	1629	1629	1629	0
530	20240417	103500	239243479	1629	1629	1629	1629	335
531	20240417	103400	238697764	1630	1630	1630	1630	0
532	20240417	103300	238697764	1630	1630	1630	1630	0
533	20240417	103200	238697764	1630	1640	1640	1630	5238
534	20240417	103100	230133491	1643	1642	1643	1640	143
535	20240417	103000	229898962	1641	1639	1641	1639	3940
536	20240417	102900	223439441	1639	1639	1639	1639	0
537	20240417	102800	223439441	1639	1636	1639	1636	53
538	20240417	102700	223352592	1635	1633	1635	1633	231
539	20240417	102600	222975138	1632	1632	1632	1632	0
540	20240417	102500	222975138	1632	1632	1632	1632	541
541	20240417	102400	222092226	1632	1630	1632	1630	510
542	20240417	102300	221259914	1629	1629	1629	1629	0
543	20240417	102200	221259914	1629	1627	1629	1626	1308
544	20240417	102100	219130741	1627	1627	1627	1627	165
545	20240417	102000	218862286	1627	1627	1627	1627	20
546	20240417	101900	218829746	1627	1627	1627	1627	7
547	20240417	101800	218818357	1629	1629	1629	1629	0
548	20240417	101700	218818357	1629	1629	1629	1629	24
549	20240417	101600	218779261	1618	1626	1626	1618	2280
550	20240417	101500	215088480	1626	1626	1626	1626	466
551	20240417	101400	214330764	1627	1622	1627	1621	459
552	20240417	101300	213586064	1622	1624	1624	1622	2748
553	20240417	101200	209124885	1624	1624	1624	1624	72
554	20240417	101100	209007957	1624	1627	1627	1624	1918
555	20240417	101000	205891356	1627	1627	1627	1627	10
556	20240417	100900	205875086	1627	1633	1633	1627	7904
557	20240417	100800	192992783	1633	1633	1633	1633	0
558	20240417	100700	192992783	1633	1633	1633	1633	0
559	20240417	100600	192992783	1633	1633	1633	1633	0
560	20240417	100500	192992783	1633	1635	1635	1633	1060
561	20240417	100400	191259696	1636	1638	1638	1636	270
562	20240417	100300	190817676	1638	1638	1638	1638	27
563	20240417	100200	190773450	1638	1638	1638	1638	1473
564	20240417	100100	188360676	1639	1639	1639	1639	318
565	20240417	100000	187839474	1639	1639	1639	1639	0
566	20240417	095900	187839474	1639	1639	1639	1639	3
567	20240417	095800	187834557	1639	1639	1639	1639	10
568	20240417	095700	187818167	1635	1639	1639	1635	135
569	20240417	095600	187597302	1639	1639	1639	1639	0
570	20240417	095500	187597302	1639	1639	1639	1639	1500
571	20240417	095400	185138802	1639	1638	1639	1638	1567
572	20240417	095300	182570490	1639	1639	1639	1638	521
573	20240417	095200	181716573	1630	1630	1630	1630	0
574	20240417	095100	181716573	1630	1638	1638	1630	2847
575	20240417	095000	177063677	1639	1639	1639	1639	2427
576	20240417	094900	173085824	1639	1639	1639	1639	0
577	20240417	094800	173085824	1639	1641	1641	1639	1103
578	20240417	094700	171276005	1641	1641	1641	1641	0
579	20240417	094600	171276005	1641	1641	1641	1641	0
580	20240417	094500	171276005	1641	1641	1641	1641	1000
581	20240417	094400	169635005	1641	1641	1641	1641	1
582	20240417	094300	169633364	1632	1632	1632	1632	16
583	20240417	094200	169607252	1632	1632	1632	1632	300
584	20240417	094100	169117652	1632	1632	1632	1631	156
585	20240417	094000	168863061	1633	1640	1640	1633	3830
586	20240417	093900	162594964	1641	1641	1641	1641	100
587	20240417	093800	162430864	1641	1645	1645	1639	2784
588	20240417	093700	157861180	1645	1649	1649	1645	3787
589	20240417	093600	151629368	1650	1650	1650	1650	99
590	20240417	093500	151466018	1650	1650	1650	1650	50
591	20240417	093400	151383518	1650	1650	1650	1650	667
592	20240417	093300	150282968	1650	1650	1650	1650	0
593	20240417	093200	150282968	1650	1650	1650	1650	0
594	20240417	093100	150282968	1650	1647	1659	1647	103
595	20240417	093000	150112207	1657	1656	1658	1645	529
596	20240417	092900	149235946	1645	1645	1645	1645	0
597	20240417	092800	149235946	1645	1645	1645	1645	0
598	20240417	092700	149235946	1645	1645	1645	1645	1
599	20240417	092600	149234301	1645	1645	1645	1645	0
600	20240417	092500	149234301	1645	1645	1645	1645	432
601	20240417	092400	148523661	1645	1648	1658	1645	25
602	20240417	092300	148482334	1644	1654	1654	1644	4035
603	20240417	092200	141822064	1654	1658	1658	1654	1002
604	20240417	092100	140162799	1658	1659	1659	1658	10
605	20240417	092000	140146211	1669	1669	1669	1669	2
606	20240417	091900	140142873	1659	1659	1659	1659	0
607	20240417	091800	140142873	1659	1660	1660	1659	254
608	20240417	091700	139721436	1660	1671	1671	1660	16200
609	20240417	091600	112813442	1661	1662	1662	1661	10000
610	20240417	091500	96202825	1661	1662	1663	1661	22240
611	20240417	091400	59261033	1661	1661	1665	1661	1137
612	20240417	091300	57372426	1661	1661	1661	1661	100
613	20240417	091200	57206326	1661	1683	1683	1661	3600
614	20240417	091100	51213226	1663	1663	1663	1662	3421
615	20240417	091000	45524524	1663	1664	1664	1663	3599
616	20240417	090900	39536387	1675	1665	1675	1662	3260
617	20240417	090800	34115350	1665	1685	1685	1665	9884
618	20240417	090700	17494588	1685	1689	1689	1685	1000
619	20240417	090600	15808974	1690	1690	1690	1690	0
620	20240417	090500	15808974	1690	1690	1690	1690	0
621	20240417	090400	15808974	1690	1688	1691	1687	310
622	20240417	090300	15285895	1708	1708	1708	1708	2
623	20240417	090200	15282479	1708	1733	1733	1691	423
624	20240417	090100	14563404	1736	1735	1736	1735	180
625	20240417	090000	14251004	1735	1683	1735	1683	8384