KissMeData/073540/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193700	43180717	1838	1838	1838	1838	42
3	20240417	193600	43180717	1838	1838	1838	1838	0
4	20240417	193500	43180717	1838	1838	1838	1838	0
5	20240417	193400	43180717	1838	1838	1838	1838	0
6	20240417	193300	43180717	1838	1838	1838	1838	0
7	20240417	193200	43180717	1838	1838	1838	1838	0
8	20240417	193100	43180717	1838	1838	1838	1838	0
9	20240417	193000	43180717	1838	1838	1838	1838	0
10	20240417	192900	43180717	1838	1838	1838	1838	0
11	20240417	192800	43180717	1838	1838	1838	1838	0
12	20240417	192700	43180717	1838	1838	1838	1838	0
13	20240417	192600	43180717	1838	1838	1838	1838	0
14	20240417	192500	43180717	1838	1838	1838	1838	0
15	20240417	192400	43180717	1838	1838	1838	1838	0
16	20240417	192300	43180717	1838	1838	1838	1838	0
17	20240417	192200	43180717	1838	1838	1838	1838	0
18	20240417	192100	43180717	1838	1838	1838	1838	0
19	20240417	192000	43180717	1838	1838	1838	1838	0
20	20240417	191900	43180717	1838	1838	1838	1838	0
21	20240417	191800	43180717	1838	1838	1838	1838	0
22	20240417	191700	43180717	1838	1838	1838	1838	0
23	20240417	191600	43180717	1838	1838	1838	1838	0
24	20240417	191500	43180717	1838	1838	1838	1838	0
25	20240417	191400	43180717	1838	1838	1838	1838	0
26	20240417	191300	43180717	1838	1838	1838	1838	0
27	20240417	191200	43180717	1838	1838	1838	1838	0
28	20240417	191100	43180717	1838	1838	1838	1838	0
29	20240417	191000	43180717	1838	1838	1838	1838	0
30	20240417	190900	43180717	1838	1838	1838	1838	0
31	20240417	190800	43180717	1838	1838	1838	1838	0
32	20240417	190700	43180717	1838	1838	1838	1838	42
33	20240417	190600	43180717	1838	1838	1838	1838	0
34	20240417	190500	43180717	1838	1838	1838	1838	0
35	20240417	190400	43180717	1838	1838	1838	1838	0
36	20240417	190300	43180717	1838	1838	1838	1838	0
37	20240417	190200	43180717	1838	1838	1838	1838	0
38	20240417	190100	43180717	1838	1838	1838	1838	0
39	20240417	190000	43180717	1838	1838	1838	1838	0
40	20240417	185900	43180717	1838	1838	1838	1838	0
41	20240417	185800	43180717	1838	1838	1838	1838	0
42	20240417	185700	43180717	1838	1838	1838	1838	0
43	20240417	185600	43180717	1838	1838	1838	1838	0
44	20240417	185500	43180717	1838	1838	1838	1838	0
45	20240417	185400	43180717	1838	1838	1838	1838	0
46	20240417	185300	43180717	1838	1838	1838	1838	0
47	20240417	185200	43180717	1838	1838	1838	1838	0
48	20240417	185100	43180717	1838	1838	1838	1838	0
49	20240417	185000	43180717	1838	1838	1838	1838	0
50	20240417	184900	43180717	1838	1838	1838	1838	0
51	20240417	184800	43180717	1838	1838	1838	1838	0
52	20240417	184700	43180717	1838	1838	1838	1838	0
53	20240417	184600	43180717	1838	1838	1838	1838	0
54	20240417	184500	43180717	1838	1838	1838	1838	0
55	20240417	184400	43180717	1838	1838	1838	1838	0
56	20240417	184300	43180717	1838	1838	1838	1838	0
57	20240417	184200	43180717	1838	1838	1838	1838	0
58	20240417	184100	43180717	1838	1838	1838	1838	0
59	20240417	184000	43180717	1838	1838	1838	1838	0
60	20240417	183900	43180717	1838	1838	1838	1838	0
61	20240417	183800	43180717	1838	1838	1838	1838	0
62	20240417	183700	43180717	1838	1838	1838	1838	42
63	20240417	183600	43180717	1838	1838	1838	1838	0
64	20240417	183500	43180717	1838	1838	1838	1838	0
65	20240417	183400	43180717	1838	1838	1838	1838	0
66	20240417	183300	43180717	1838	1838	1838	1838	0
67	20240417	183200	43180717	1838	1838	1838	1838	0
68	20240417	183100	43180717	1838	1838	1838	1838	0
69	20240417	183000	43180717	1838	1838	1838	1838	0
70	20240417	182900	43180717	1838	1838	1838	1838	0
71	20240417	182800	43180717	1838	1838	1838	1838	0
72	20240417	182700	43180717	1838	1838	1838	1838	0
73	20240417	182600	43180717	1838	1838	1838	1838	0
74	20240417	182500	43180717	1838	1838	1838	1838	0
75	20240417	182400	43180717	1838	1838	1838	1838	0
76	20240417	182300	43180717	1838	1838	1838	1838	0
77	20240417	182200	43180717	1838	1838	1838	1838	0
78	20240417	182100	43180717	1838	1838	1838	1838	0
79	20240417	182000	43180717	1838	1838	1838	1838	0
80	20240417	181900	43180717	1838	1838	1838	1838	0
81	20240417	181800	43180717	1838	1838	1838	1838	0
82	20240417	181700	43180717	1838	1838	1838	1838	0
83	20240417	181600	43180717	1838	1838	1838	1838	0
84	20240417	181500	43180717	1838	1838	1838	1838	0
85	20240417	181400	43180717	1838	1838	1838	1838	0
86	20240417	181300	43180717	1838	1838	1838	1838	0
87	20240417	181200	43180717	1838	1838	1838	1838	0
88	20240417	181100	43180717	1838	1838	1838	1838	0
89	20240417	181000	43180717	1838	1838	1838	1838	0
90	20240417	180900	43180717	1838	1838	1838	1838	0
91	20240417	180800	43180717	1838	1838	1838	1838	0
92	20240417	180700	43180717	1838	1838	1838	1838	42
93	20240417	180600	43180717	1838	1838	1838	1838	0
94	20240417	180500	43180717	1838	1838	1838	1838	0
95	20240417	180400	43180717	1838	1838	1838	1838	0
96	20240417	180300	43180717	1838	1838	1838	1838	0
97	20240417	180200	43180717	1838	1838	1838	1838	0
98	20240417	180100	43180717	1838	1838	1838	1838	0
99	20240417	180000	43180717	1838	1838	1838	1838	0
100	20240417	175900	43180717	1838	1838	1838	1838	0
101	20240417	175800	43180717	1838	1838	1838	1838	0
102	20240417	175700	43180717	1838	1838	1838	1838	0
103	20240417	175600	43180717	1838	1838	1838	1838	0
104	20240417	175500	43180717	1838	1838	1838	1838	0
105	20240417	175400	43180717	1838	1838	1838	1838	0
106	20240417	175300	43180717	1838	1838	1838	1838	0
107	20240417	175200	43180717	1838	1838	1838	1838	0
108	20240417	175100	43180717	1838	1838	1838	1838	0
109	20240417	175000	43180717	1838	1838	1838	1838	0
110	20240417	174900	43180717	1838	1838	1838	1838	0
111	20240417	174800	43180717	1838	1838	1838	1838	0
112	20240417	174700	43180717	1838	1838	1838	1838	0
113	20240417	174600	43180717	1838	1838	1838	1838	0
114	20240417	174500	43180717	1838	1838	1838	1838	0
115	20240417	174400	43180717	1838	1838	1838	1838	0
116	20240417	174300	43180717	1838	1838	1838	1838	0
117	20240417	174200	43180717	1838	1838	1838	1838	0
118	20240417	174100	43180717	1838	1838	1838	1838	0
119	20240417	174000	43180717	1838	1838	1838	1838	0
120	20240417	173900	43180717	1838	1838	1838	1838	0
121	20240417	173800	43180717	1838	1838	1838	1838	0
122	20240417	173700	43180717	1838	1838	1838	1838	42
123	20240417	173600	43180717	1838	1838	1838	1838	0
124	20240417	173500	43180717	1838	1838	1838	1838	0
125	20240417	173400	43180717	1838	1838	1838	1838	0
126	20240417	173300	43180717	1838	1838	1838	1838	0
127	20240417	173200	43180717	1838	1838	1838	1838	0
128	20240417	173100	43180717	1838	1838	1838	1838	0
129	20240417	173000	43180717	1838	1838	1838	1838	0
130	20240417	172900	43180717	1838	1838	1838	1838	0
131	20240417	172800	43180717	1838	1838	1838	1838	0
132	20240417	172700	43180717	1838	1838	1838	1838	0
133	20240417	172600	43180717	1838	1838	1838	1838	0
134	20240417	172500	43180717	1838	1838	1838	1838	0
135	20240417	172400	43180717	1838	1838	1838	1838	0
136	20240417	172300	43180717	1838	1838	1838	1838	0
137	20240417	172200	43180717	1838	1838	1838	1838	0
138	20240417	172100	43180717	1838	1838	1838	1838	0
139	20240417	172000	43180717	1838	1838	1838	1838	0
140	20240417	171900	43180717	1838	1838	1838	1838	0
141	20240417	171800	43180717	1838	1838	1838	1838	0
142	20240417	171700	43180717	1838	1838	1838	1838	0
143	20240417	171600	43180717	1838	1838	1838	1838	0
144	20240417	171500	43180717	1838	1838	1838	1838	0
145	20240417	171400	43180717	1838	1838	1838	1838	0
146	20240417	171300	43180717	1838	1838	1838	1838	0
147	20240417	171200	43180717	1838	1838	1838	1838	0
148	20240417	171100	43180717	1838	1838	1838	1838	0
149	20240417	171000	43180717	1838	1838	1838	1838	0
150	20240417	170900	43180717	1838	1838	1838	1838	0
151	20240417	170800	43180717	1838	1838	1838	1838	0
152	20240417	170700	43180717	1838	1838	1838	1838	42
153	20240417	170600	43180717	1838	1838	1838	1838	0
154	20240417	170500	43180717	1838	1838	1838	1838	0
155	20240417	170400	43180717	1838	1838	1838	1838	0
156	20240417	170300	43180717	1838	1838	1838	1838	0
157	20240417	170200	43180717	1838	1838	1838	1838	0
158	20240417	170100	43180717	1838	1838	1838	1838	0
159	20240417	170000	43180717	1838	1838	1838	1838	0
160	20240417	165900	43180717	1838	1838	1838	1838	0
161	20240417	165800	43180717	1838	1838	1838	1838	0
162	20240417	165700	43180717	1838	1838	1838	1838	0
163	20240417	165600	43180717	1838	1838	1838	1838	0
164	20240417	165500	43180717	1838	1838	1838	1838	0
165	20240417	165400	43180717	1838	1838	1838	1838	0
166	20240417	165300	43180717	1838	1838	1838	1838	0
167	20240417	165200	43180717	1838	1838	1838	1838	0
168	20240417	165100	43180717	1838	1838	1838	1838	0
169	20240417	165000	43180717	1838	1838	1838	1838	0
170	20240417	164900	43180717	1838	1838	1838	1838	0
171	20240417	164800	43180717	1838	1838	1838	1838	0
172	20240417	164700	43180717	1838	1838	1838	1838	0
173	20240417	164600	43180717	1838	1838	1838	1838	0
174	20240417	164500	43180717	1838	1838	1838	1838	0
175	20240417	164400	43180717	1838	1838	1838	1838	0
176	20240417	164300	43180717	1838	1838	1838	1838	0
177	20240417	164200	43180717	1838	1838	1838	1838	0
178	20240417	164100	43180717	1838	1838	1838	1838	0
179	20240417	164000	43180717	1838	1838	1838	1838	0
180	20240417	163900	43180717	1838	1838	1838	1838	0
181	20240417	163800	43180717	1838	1838	1838	1838	0
182	20240417	163700	43180717	1838	1838	1838	1838	42
183	20240417	163600	43180717	1838	1838	1838	1838	0
184	20240417	163500	43180717	1838	1838	1838	1838	0
185	20240417	163400	43180717	1838	1838	1838	1838	0
186	20240417	163300	43180717	1838	1838	1838	1838	0
187	20240417	163200	43180717	1838	1838	1838	1838	0
188	20240417	163100	43180717	1838	1838	1838	1838	0
189	20240417	163000	43180717	1838	1838	1838	1838	0
190	20240417	162900	43180717	1838	1838	1838	1838	0
191	20240417	162800	43180717	1838	1838	1838	1838	0
192	20240417	162700	43180717	1838	1838	1838	1838	0
193	20240417	162600	43180717	1838	1838	1838	1838	0
194	20240417	162500	43180717	1838	1838	1838	1838	0
195	20240417	162400	43180717	1838	1838	1838	1838	0
196	20240417	162300	43180717	1838	1838	1838	1838	0
197	20240417	162200	43180717	1838	1838	1838	1838	0
198	20240417	162100	43180717	1838	1838	1838	1838	0
199	20240417	162000	43180717	1838	1838	1838	1838	0
200	20240417	161900	43180717	1838	1838	1838	1838	0
201	20240417	161800	43180717	1838	1838	1838	1838	0
202	20240417	161700	43180717	1838	1838	1838	1838	0
203	20240417	161600	43180717	1838	1838	1838	1838	0
204	20240417	161500	43180717	1838	1838	1838	1838	0
205	20240417	161400	43180717	1838	1838	1838	1838	0
206	20240417	161300	43180717	1838	1838	1838	1838	0
207	20240417	161200	43180717	1838	1838	1838	1838	0
208	20240417	161100	43180717	1838	1838	1838	1838	0
209	20240417	161000	43180717	1838	1838	1838	1838	0
210	20240417	160900	43180717	1838	1838	1838	1838	0
211	20240417	160800	43180717	1838	1838	1838	1838	0
212	20240417	160700	43180717	1838	1838	1838	1838	42
213	20240417	160600	43180717	1838	1838	1838	1838	0
214	20240417	160500	43180717	1838	1838	1838	1838	0
215	20240417	160400	43180717	1838	1838	1838	1838	0
216	20240417	160300	43180717	1838	1838	1838	1838	0
217	20240417	160200	43180717	1838	1838	1838	1838	0
218	20240417	160100	43180717	1838	1838	1838	1838	0
219	20240417	160000	43180717	1838	1838	1838	1838	0
220	20240417	155900	43180717	1838	1838	1838	1838	0
221	20240417	155800	43180717	1838	1838	1838	1838	0
222	20240417	155700	43180717	1838	1838	1838	1838	0
223	20240417	155600	43180717	1838	1838	1838	1838	0
224	20240417	155500	43180717	1838	1838	1838	1838	0
225	20240417	155400	43180717	1838	1838	1838	1838	0
226	20240417	155300	43180717	1838	1838	1838	1838	0
227	20240417	155200	43180717	1838	1838	1838	1838	0
228	20240417	155100	43180717	1838	1838	1838	1838	0
229	20240417	155000	43180717	1838	1838	1838	1838	0
230	20240417	154900	43180717	1838	1838	1838	1838	0
231	20240417	154800	43180717	1838	1838	1838	1838	0
232	20240417	154700	43180717	1838	1838	1838	1838	0
233	20240417	154600	43180717	1838	1838	1838	1838	0
234	20240417	154500	43180717	1838	1838	1838	1838	0
235	20240417	154400	43180717	1838	1838	1838	1838	0
236	20240417	154300	43180717	1838	1838	1838	1838	0
237	20240417	154200	43180717	1838	1838	1838	1838	0
238	20240417	154100	43180717	1838	1838	1838	1838	0
239	20240417	154000	43180717	1838	1838	1838	1838	0
240	20240417	153900	43180717	1838	1838	1838	1838	0
241	20240417	153800	43180717	1838	1838	1838	1838	0
242	20240417	153700	43180717	1838	1838	1838	1838	42
243	20240417	153600	43180717	1838	1838	1838	1838	0
244	20240417	153500	43180717	1838	1838	1838	1838	0
245	20240417	153400	43180717	1838	1838	1838	1838	0
246	20240417	153300	43180717	1838	1838	1838	1838	0
247	20240417	153200	43180717	1838	1838	1838	1838	0
248	20240417	153100	43180717	1838	1838	1838	1838	0
249	20240417	153000	43180717	1838	1838	1838	1838	42
250	20240417	152900	43103521	1838	1838	1838	1838	0
251	20240417	152800	43103521	1838	1838	1838	1838	0
252	20240417	152700	43103521	1838	1838	1838	1838	0
253	20240417	152600	43103521	1838	1838	1838	1838	0
254	20240417	152500	43103521	1838	1838	1838	1838	0
255	20240417	152400	43103521	1838	1838	1838	1838	0
256	20240417	152300	43103521	1838	1838	1838	1838	0
257	20240417	152200	43103521	1838	1838	1838	1838	0
258	20240417	152100	43103521	1838	1838	1838	1838	0
259	20240417	152000	43103521	1838	1838	1838	1838	0
260	20240417	151900	43103521	1838	1838	1838	1838	0
261	20240417	151800	43103521	1838	1838	1838	1838	0
262	20240417	151700	43103521	1838	1837	1838	1837	39
263	20240417	151600	43031867	1827	1827	1827	1827	8
264	20240417	151500	43017251	1839	1839	1839	1839	0
265	20240417	151400	43017251	1839	1839	1839	1839	0
266	20240417	151300	43017251	1839	1839	1839	1839	0
267	20240417	151200	43017251	1839	1835	1839	1835	559
268	20240417	151100	41990924	1826	1826	1826	1826	0
269	20240417	151000	41990924	1826	1826	1826	1826	0
270	20240417	150900	41990924	1826	1827	1827	1826	1000
271	20240417	150800	40164864	1828	1828	1828	1828	0
272	20240417	150700	40164864	1828	1828	1828	1828	12
273	20240417	150600	40142928	1829	1829	1829	1829	0
274	20240417	150500	40142928	1829	1829	1829	1829	447
275	20240417	150400	39325365	1829	1830	1830	1829	690
276	20240417	150300	38063345	1830	1831	1831	1830	110
277	20240417	150200	37862035	1830	1830	1830	1830	0
278	20240417	150100	37862035	1830	1830	1830	1830	0
279	20240417	150000	37862035	1830	1831	1831	1830	1400
280	20240417	145900	35300005	1831	1831	1831	1831	1400
281	20240417	145800	32736605	1839	1839	1839	1839	0
282	20240417	145700	32736605	1839	1839	1839	1839	0
283	20240417	145600	32736605	1839	1839	1839	1839	0
284	20240417	145500	32736605	1839	1839	1839	1839	0
285	20240417	145400	32736605	1839	1839	1839	1839	7
286	20240417	145300	32723732	1839	1839	1839	1839	0
287	20240417	145200	32723732	1839	1839	1839	1839	0
288	20240417	145100	32723732	1839	1839	1839	1839	0
289	20240417	145000	32723732	1839	1839	1839	1839	0
290	20240417	144900	32723732	1839	1839	1839	1839	12
291	20240417	144800	32701664	1839	1839	1839	1839	0
292	20240417	144700	32701664	1839	1839	1839	1839	0
293	20240417	144600	32701664	1839	1839	1839	1839	0
294	20240417	144500	32701664	1839	1839	1839	1839	0
295	20240417	144400	32701664	1839	1839	1839	1839	0
296	20240417	144300	32701664	1839	1839	1839	1839	0
297	20240417	144200	32701664	1839	1839	1839	1839	0
298	20240417	144100	32701664	1839	1839	1839	1839	0
299	20240417	144000	32701664	1839	1839	1839	1839	83
300	20240417	143900	32549027	1839	1839	1839	1839	0
301	20240417	143800	32549027	1839	1839	1839	1839	0
302	20240417	143700	32549027	1839	1839	1839	1839	0
303	20240417	143600	32549027	1839	1839	1839	1839	0
304	20240417	143500	32549027	1839	1839	1839	1839	0
305	20240417	143400	32549027	1839	1839	1839	1839	0
306	20240417	143300	32549027	1839	1839	1839	1839	0
307	20240417	143200	32549027	1839	1839	1839	1839	12
308	20240417	143100	32526959	1839	1839	1839	1839	0
309	20240417	143000	32526959	1839	1839	1839	1839	0
310	20240417	142900	32526959	1839	1839	1839	1839	0
311	20240417	142800	32526959	1839	1839	1839	1839	0
312	20240417	142700	32526959	1839	1839	1839	1839	0
313	20240417	142600	32526959	1839	1839	1839	1839	0
314	20240417	142500	32526959	1839	1839	1839	1839	0
315	20240417	142400	32526959	1839	1839	1839	1839	0
316	20240417	142300	32526959	1839	1839	1839	1839	0
317	20240417	142200	32526959	1839	1839	1839	1839	0
318	20240417	142100	32526959	1839	1839	1839	1839	0
319	20240417	142000	32526959	1839	1839	1839	1839	83
320	20240417	141900	32374322	1830	1830	1830	1830	0
321	20240417	141800	32374322	1830	1835	1835	1830	536
322	20240417	141700	31393246	1842	1842	1842	1842	0
323	20240417	141600	31393246	1842	1842	1842	1842	0
324	20240417	141500	31393246	1842	1842	1842	1842	64
325	20240417	141400	31275358	1840	1840	1840	1840	0
326	20240417	141300	31275358	1840	1840	1840	1840	0
327	20240417	141200	31275358	1840	1840	1840	1840	0
328	20240417	141100	31275358	1840	1840	1840	1840	0
329	20240417	141000	31275358	1840	1840	1840	1840	276
330	20240417	140900	30767518	1841	1841	1841	1841	5
331	20240417	140800	30758313	1841	1841	1841	1841	0
332	20240417	140700	30758313	1841	1841	1841	1841	0
333	20240417	140600	30758313	1841	1841	1841	1841	0
334	20240417	140500	30758313	1841	1841	1841	1841	0
335	20240417	140400	30758313	1841	1841	1841	1841	0
336	20240417	140300	30758313	1841	1841	1841	1841	1
337	20240417	140200	30756472	1842	1842	1842	1842	0
338	20240417	140100	30756472	1842	1842	1842	1842	0
339	20240417	140000	30756472	1842	1842	1842	1842	83
340	20240417	135900	30603586	1842	1842	1842	1842	0
341	20240417	135800	30603586	1842	1842	1842	1842	14
342	20240417	135700	30577798	1842	1842	1842	1842	3
343	20240417	135600	30572272	1842	1842	1842	1842	0
344	20240417	135500	30572272	1842	1842	1842	1842	0
345	20240417	135400	30572272	1842	1842	1842	1842	0
346	20240417	135300	30572272	1842	1842	1842	1842	0
347	20240417	135200	30572272	1842	1842	1842	1842	0
348	20240417	135100	30572272	1842	1842	1842	1842	0
349	20240417	135000	30572272	1842	1842	1842	1842	0
350	20240417	134900	30572272	1842	1842	1842	1842	0
351	20240417	134800	30572272	1842	1842	1842	1842	0
352	20240417	134700	30572272	1842	1842	1842	1842	0
353	20240417	134600	30572272	1842	1842	1842	1842	0
354	20240417	134500	30572272	1842	1842	1842	1842	25
355	20240417	134400	30526222	1845	1845	1845	1845	7
356	20240417	134300	30513307	1846	1846	1846	1846	0
357	20240417	134200	30513307	1846	1846	1846	1846	130
358	20240417	134100	30273327	1847	1847	1847	1847	12
359	20240417	134000	30251163	1847	1847	1847	1847	137
360	20240417	133900	29998124	1846	1846	1846	1846	0
361	20240417	133800	29998124	1846	1846	1846	1846	0
362	20240417	133700	29998124	1846	1846	1846	1846	670
363	20240417	133600	28761304	1846	1846	1846	1846	0
364	20240417	133500	28761304	1846	1846	1846	1846	0
365	20240417	133400	28761304	1846	1846	1846	1846	0
366	20240417	133300	28761304	1846	1846	1846	1846	0
367	20240417	133200	28761304	1846	1846	1846	1846	0
368	20240417	133100	28761304	1846	1846	1846	1846	0
369	20240417	133000	28761304	1846	1846	1846	1846	0
370	20240417	132900	28761304	1846	1846	1846	1846	0
371	20240417	132800	28761304	1846	1846	1846	1846	0
372	20240417	132700	28761304	1846	1846	1846	1846	0
373	20240417	132600	28761304	1846	1846	1846	1846	0
374	20240417	132500	28761304	1846	1846	1846	1846	0
375	20240417	132400	28761304	1846	1846	1846	1846	12
376	20240417	132300	28739152	1846	1846	1846	1846	0
377	20240417	132200	28739152	1846	1846	1846	1846	0
378	20240417	132100	28739152	1846	1846	1846	1846	0
379	20240417	132000	28739152	1846	1846	1846	1846	83
380	20240417	131900	28585934	1846	1846	1846	1846	0
381	20240417	131800	28585934	1846	1846	1846	1846	0
382	20240417	131700	28585934	1846	1846	1846	1846	0
383	20240417	131600	28585934	1846	1846	1846	1846	0
384	20240417	131500	28585934	1846	1846	1846	1846	0
385	20240417	131400	28585934	1846	1846	1846	1846	0
386	20240417	131300	28585934	1846	1846	1846	1846	0
387	20240417	131200	28585934	1846	1846	1846	1846	0
388	20240417	131100	28585934	1846	1846	1846	1846	0
389	20240417	131000	28585934	1846	1846	1846	1846	249
390	20240417	130900	28126280	1846	1846	1846	1846	0
391	20240417	130800	28126280	1846	1846	1846	1846	0
392	20240417	130700	28126280	1846	1846	1846	1846	13
393	20240417	130600	28102282	1845	1845	1845	1845	45
394	20240417	130500	28019257	1845	1845	1845	1845	0
395	20240417	130400	28019257	1845	1845	1845	1845	0
396	20240417	130300	28019257	1845	1845	1845	1845	0
397	20240417	130200	28019257	1845	1845	1845	1845	73
398	20240417	130100	27884572	1845	1845	1845	1845	0
399	20240417	130000	27884572	1845	1845	1845	1845	10
400	20240417	125900	27866122	1846	1846	1846	1846	0
401	20240417	125800	27866122	1846	1846	1846	1846	0
402	20240417	125700	27866122	1846	1846	1846	1846	0
403	20240417	125600	27866122	1846	1846	1846	1846	0
404	20240417	125500	27866122	1846	1846	1846	1846	0
405	20240417	125400	27866122	1846	1844	1846	1844	40
406	20240417	125300	27792302	1845	1845	1845	1845	0
407	20240417	125200	27792302	1845	1845	1845	1845	0
408	20240417	125100	27792302	1845	1845	1845	1845	0
409	20240417	125000	27792302	1845	1844	1845	1844	13
410	20240417	124900	27768327	1843	1843	1843	1843	0
411	20240417	124800	27768327	1843	1843	1843	1843	0
412	20240417	124700	27768327	1843	1843	1843	1843	0
413	20240417	124600	27768327	1843	1843	1843	1843	0
414	20240417	124500	27768327	1843	1843	1843	1843	0
415	20240417	124400	27768327	1843	1843	1843	1843	0
416	20240417	124300	27768327	1843	1843	1843	1843	0
417	20240417	124200	27768327	1843	1843	1843	1843	0
418	20240417	124100	27768327	1843	1843	1843	1843	0
419	20240417	124000	27768327	1843	1846	1846	1843	93
420	20240417	123900	27596679	1848	1848	1848	1848	0
421	20240417	123800	27596679	1848	1848	1848	1848	0
422	20240417	123700	27596679	1848	1848	1848	1848	0
423	20240417	123600	27596679	1848	1848	1848	1848	4
424	20240417	123500	27589287	1849	1849	1849	1849	0
425	20240417	123400	27589287	1849	1849	1849	1849	0
426	20240417	123300	27589287	1849	1849	1849	1849	13
427	20240417	123200	27565250	1848	1848	1848	1848	48
428	20240417	123100	27476546	1849	1849	1849	1849	0
429	20240417	123000	27476546	1849	1849	1849	1849	0
430	20240417	122900	27476546	1849	1849	1849	1849	0
431	20240417	122800	27476546	1849	1849	1849	1849	0
432	20240417	122700	27476546	1849	1849	1849	1849	0
433	20240417	122600	27476546	1849	1849	1849	1849	0
434	20240417	122500	27476546	1849	1849	1849	1849	0
435	20240417	122400	27476546	1849	1849	1849	1849	0
436	20240417	122300	27476546	1849	1849	1849	1849	0
437	20240417	122200	27476546	1849	1849	1849	1849	0
438	20240417	122100	27476546	1849	1849	1849	1849	0
439	20240417	122000	27476546	1849	1849	1849	1849	83
440	20240417	121900	27323079	1849	1849	1849	1849	0
441	20240417	121800	27323079	1849	1849	1849	1849	0
442	20240417	121700	27323079	1849	1849	1849	1849	0
443	20240417	121600	27323079	1849	1848	1849	1848	303
444	20240417	121500	26763132	1849	1849	1849	1849	0
445	20240417	121400	26763132	1849	1849	1849	1849	0
446	20240417	121300	26763132	1849	1849	1849	1849	0
447	20240417	121200	26763132	1849	1849	1849	1849	0
448	20240417	121100	26763132	1849	1849	1849	1849	0
449	20240417	121000	26763132	1849	1849	1849	1849	0
450	20240417	120900	26763132	1849	1849	1849	1849	0
451	20240417	120800	26763132	1849	1849	1849	1849	0
452	20240417	120700	26763132	1849	1849	1849	1849	0
453	20240417	120600	26763132	1849	1849	1849	1849	0
454	20240417	120500	26763132	1849	1849	1849	1849	0
455	20240417	120400	26763132	1849	1849	1849	1849	0
456	20240417	120300	26763132	1849	1849	1849	1849	0
457	20240417	120200	26763132	1849	1849	1849	1849	0
458	20240417	120100	26763132	1849	1849	1849	1849	8
459	20240417	120000	26748340	1849	1849	1849	1849	83
460	20240417	115900	26594873	1849	1849	1849	1849	13
461	20240417	115800	26570836	1849	1849	1849	1849	0
462	20240417	115700	26570836	1849	1849	1849	1849	52
463	20240417	115600	26474688	1849	1849	1849	1849	0
464	20240417	115500	26474688	1849	1849	1849	1849	0
465	20240417	115400	26474688	1849	1849	1849	1849	0
466	20240417	115300	26474688	1849	1849	1849	1849	0
467	20240417	115200	26474688	1849	1849	1849	1849	0
468	20240417	115100	26474688	1849	1849	1849	1849	0
469	20240417	115000	26474688	1849	1849	1849	1849	0
470	20240417	114900	26474688	1849	1849	1849	1849	0
471	20240417	114800	26474688	1849	1849	1849	1849	0
472	20240417	114700	26474688	1849	1849	1849	1849	54
473	20240417	114600	26374842	1849	1849	1849	1849	60
474	20240417	114500	26263902	1849	1849	1849	1849	0
475	20240417	114400	26263902	1849	1849	1849	1849	0
476	20240417	114300	26263902	1849	1849	1849	1849	0
477	20240417	114200	26263902	1849	1849	1849	1849	13
478	20240417	114100	26239865	1849	1849	1849	1849	0
479	20240417	114000	26239865	1849	1849	1849	1849	83
480	20240417	113900	26086398	1849	1849	1849	1849	0
481	20240417	113800	26086398	1849	1849	1849	1849	0
482	20240417	113700	26086398	1849	1849	1849	1849	0
483	20240417	113600	26086398	1849	1849	1849	1849	0
484	20240417	113500	26086398	1849	1849	1849	1849	0
485	20240417	113400	26086398	1849	1849	1849	1849	0
486	20240417	113300	26086398	1849	1849	1849	1849	0
487	20240417	113200	26086398	1849	1849	1849	1849	0
488	20240417	113100	26086398	1849	1849	1849	1849	0
489	20240417	113000	26086398	1849	1849	1849	1849	0
490	20240417	112900	26086398	1849	1849	1849	1849	0
491	20240417	112800	26086398	1849	1849	1849	1849	0
492	20240417	112700	26086398	1849	1849	1849	1849	0
493	20240417	112600	26086398	1849	1849	1849	1849	0
494	20240417	112500	26086398	1849	1849	1849	1849	13
495	20240417	112400	26062361	1849	1849	1849	1849	0
496	20240417	112300	26062361	1849	1849	1849	1849	52
497	20240417	112200	25966213	1849	1849	1849	1849	0
498	20240417	112100	25966213	1849	1849	1849	1849	0
499	20240417	112000	25966213	1849	1849	1849	1849	83
500	20240417	111900	25812746	1849	1849	1849	1849	0
501	20240417	111800	25812746	1849	1849	1849	1849	0
502	20240417	111700	25812746	1849	1849	1849	1849	0
503	20240417	111600	25812746	1849	1849	1849	1849	0
504	20240417	111500	25812746	1849	1849	1849	1849	0
505	20240417	111400	25812746	1849	1849	1849	1849	0
506	20240417	111300	25812746	1849	1849	1849	1849	0
507	20240417	111200	25812746	1849	1849	1849	1849	0
508	20240417	111100	25812746	1849	1849	1849	1849	0
509	20240417	111000	25812746	1849	1849	1849	1849	0
510	20240417	110900	25812746	1849	1849	1849	1849	0
511	20240417	110800	25812746	1849	1849	1849	1849	13
512	20240417	110700	25788709	1849	1849	1849	1849	0
513	20240417	110600	25788709	1849	1849	1849	1849	0
514	20240417	110500	25788709	1849	1849	1849	1849	0
515	20240417	110400	25788709	1849	1849	1849	1849	0
516	20240417	110300	25788709	1849	1849	1849	1849	0
517	20240417	110200	25788709	1849	1849	1849	1849	0
518	20240417	110100	25788709	1849	1849	1849	1849	0
519	20240417	110000	25788709	1849	1849	1849	1849	83
520	20240417	105900	25635242	1849	1849	1849	1849	0
521	20240417	105800	25635242	1849	1849	1849	1849	0
522	20240417	105700	25635242	1849	1849	1849	1849	0
523	20240417	105600	25635242	1849	1849	1849	1849	0
524	20240417	105500	25635242	1849	1849	1849	1849	0
525	20240417	105400	25635242	1849	1849	1849	1849	0
526	20240417	105300	25635242	1849	1849	1849	1849	0
527	20240417	105200	25635242	1849	1849	1849	1849	0
528	20240417	105100	25635242	1849	1849	1849	1849	1635
529	20240417	105000	22612127	1848	1848	1848	1848	0
530	20240417	104900	22612127	1848	1848	1848	1848	52
531	20240417	104800	22516031	1848	1848	1848	1848	0
532	20240417	104700	22516031	1848	1848	1848	1848	0
533	20240417	104600	22516031	1848	1848	1848	1848	0
534	20240417	104500	22516031	1848	1848	1848	1848	0
535	20240417	104400	22516031	1848	1848	1848	1848	0
536	20240417	104300	22516031	1848	1848	1848	1848	0
537	20240417	104200	22516031	1848	1848	1848	1848	0
538	20240417	104100	22516031	1848	1848	1848	1848	0
539	20240417	104000	22516031	1848	1848	1848	1848	83
540	20240417	103900	22362647	1848	1848	1848	1848	0
541	20240417	103800	22362647	1848	1848	1848	1848	0
542	20240417	103700	22362647	1848	1848	1848	1848	0
543	20240417	103600	22362647	1848	1848	1848	1848	0
544	20240417	103500	22362647	1848	1848	1848	1848	0
545	20240417	103400	22362647	1848	1848	1848	1848	13
546	20240417	103300	22338623	1843	1843	1843	1843	10
547	20240417	103200	22320193	1849	1849	1849	1849	0
548	20240417	103100	22320193	1849	1849	1849	1849	546
549	20240417	103000	21310639	1849	1849	1849	1849	0
550	20240417	102900	21310639	1849	1849	1849	1849	200
551	20240417	102800	20940839	1852	1852	1852	1852	0
552	20240417	102700	20940839	1852	1852	1852	1852	0
553	20240417	102600	20940839	1852	1852	1852	1852	15
554	20240417	102500	20913059	1854	1854	1854	1854	0
555	20240417	102400	20913059	1854	1854	1854	1854	0
556	20240417	102300	20913059	1854	1854	1854	1854	0
557	20240417	102200	20913059	1854	1854	1854	1854	0
558	20240417	102100	20913059	1854	1854	1854	1854	0
559	20240417	102000	20913059	1854	1854	1854	1854	83
560	20240417	101900	20759177	1848	1848	1848	1848	0
561	20240417	101800	20759177	1848	1848	1848	1848	0
562	20240417	101700	20759177	1848	1854	1854	1848	129
563	20240417	101600	20520707	1854	1854	1854	1854	0
564	20240417	101500	20520707	1854	1854	1854	1854	53
565	20240417	101400	20422445	1854	1854	1854	1854	0
566	20240417	101300	20422445	1854	1854	1854	1854	0
567	20240417	101200	20422445	1854	1854	1854	1854	0
568	20240417	101100	20422445	1854	1854	1854	1854	400
569	20240417	101000	19680845	1854	1854	1854	1854	0
570	20240417	100900	19680845	1854	1854	1854	1854	0
571	20240417	100800	19680845	1854	1854	1854	1854	0
572	20240417	100700	19680845	1854	1854	1854	1854	0
573	20240417	100600	19680845	1854	1854	1854	1854	27
574	20240417	100500	19630787	1855	1855	1855	1855	0
575	20240417	100400	19630787	1855	1855	1855	1855	0
576	20240417	100300	19630787	1855	1855	1855	1855	0
577	20240417	100200	19630787	1855	1855	1855	1855	0
578	20240417	100100	19630787	1855	1855	1855	1855	0
579	20240417	100000	19630787	1855	1855	1855	1855	97
580	20240417	095900	19450852	1847	1847	1847	1847	29
581	20240417	095800	19397289	1855	1855	1855	1855	2
582	20240417	095700	19393579	1845	1845	1845	1845	0
583	20240417	095600	19393579	1845	1845	1845	1845	0
584	20240417	095500	19393579	1845	1845	1845	1845	0
585	20240417	095400	19393579	1845	1845	1845	1845	0
586	20240417	095300	19393579	1845	1845	1845	1845	0
587	20240417	095200	19393579	1845	1845	1845	1845	0
588	20240417	095100	19393579	1845	1845	1845	1845	131
589	20240417	095000	19151884	1850	1850	1850	1850	0
590	20240417	094900	19151884	1850	1850	1850	1850	0
591	20240417	094800	19151884	1850	1850	1850	1850	100
592	20240417	094700	18966884	1850	1850	1850	1850	0
593	20240417	094600	18966884	1850	1850	1850	1850	0
594	20240417	094500	18966884	1850	1850	1850	1850	0
595	20240417	094400	18966884	1850	1850	1850	1850	0
596	20240417	094300	18966884	1850	1850	1850	1850	13
597	20240417	094200	18942834	1844	1844	1844	1844	0
598	20240417	094100	18942834	1844	1844	1844	1844	0
599	20240417	094000	18942834	1844	1844	1844	1844	469
600	20240417	093900	18077998	1844	1844	1844	1844	1360
601	20240417	093800	15570158	1842	1842	1842	1842	0
602	20240417	093700	15570158	1842	1842	1842	1842	0
603	20240417	093600	15570158	1842	1842	1842	1842	0
604	20240417	093500	15570158	1842	1842	1842	1842	0
605	20240417	093400	15570158	1842	1842	1842	1842	44
606	20240417	093300	15489110	1841	1841	1841	1841	2000
607	20240417	093200	11807110	1842	1842	1842	1842	0
608	20240417	093100	11807110	1842	1842	1842	1842	0
609	20240417	093000	11807110	1842	1842	1842	1842	0
610	20240417	092900	11807110	1842	1842	1842	1842	0
611	20240417	092800	11807110	1842	1842	1842	1842	0
612	20240417	092700	11807110	1842	1841	1842	1841	68
613	20240417	092600	11681890	1841	1841	1841	1841	23
614	20240417	092500	11639547	1841	1841	1841	1841	10
615	20240417	092400	11621137	1844	1844	1844	1844	0
616	20240417	092300	11621137	1844	1844	1844	1844	0
617	20240417	092200	11621137	1844	1844	1844	1844	0
618	20240417	092100	11621137	1844	1844	1844	1844	0
619	20240417	092000	11621137	1844	1844	1844	1844	84
620	20240417	091900	11466241	1830	1831	1831	1830	17
621	20240417	091800	11435121	1830	1830	1830	1830	62
622	20240417	091700	11321661	1829	1829	1829	1829	5
623	20240417	091600	11312516	1828	1828	1828	1828	0
624	20240417	091500	11312516	1828	1828	1828	1828	218
625	20240417	091400	10914012	1826	1826	1826	1826	0
626	20240417	091300	10914012	1826	1826	1826	1826	0
627	20240417	091200	10914012	1826	1826	1826	1826	0
628	20240417	091100	10914012	1826	1826	1826	1826	0
629	20240417	091000	10914012	1826	1826	1826	1826	22
630	20240417	090900	10873840	1826	1826	1826	1826	700
631	20240417	090800	9595640	1828	1828	1828	1828	0
632	20240417	090700	9595640	1828	1828	1828	1828	5
633	20240417	090600	9586500	1826	1826	1826	1826	0
634	20240417	090500	9586500	1826	1826	1826	1826	0
635	20240417	090400	9586500	1826	1826	1826	1826	700
636	20240417	090300	8308300	1826	1826	1826	1826	51
637	20240417	090200	8215174	1826	1826	1826	1826	0
638	20240417	090100	8215174	1826	1826	1826	1826	290
639	20240417	090000	7685634	1826	1826	1826	1826	4209