KissMeData/086960/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194400	991453511	1600	1600	1600	1600	7081
3	20240417	194300	991453511	1600	1600	1600	1600	0
4	20240417	194200	991453511	1600	1600	1600	1600	0
5	20240417	194100	991453511	1600	1600	1600	1600	0
6	20240417	194000	991453511	1600	1600	1600	1600	0
7	20240417	193900	991453511	1600	1600	1600	1600	0
8	20240417	193800	991453511	1600	1600	1600	1600	0
9	20240417	193700	991453511	1600	1600	1600	1600	0
10	20240417	193600	991453511	1600	1600	1600	1600	0
11	20240417	193500	991453511	1600	1600	1600	1600	0
12	20240417	193400	991453511	1600	1600	1600	1600	0
13	20240417	193300	991453511	1600	1600	1600	1600	0
14	20240417	193200	991453511	1600	1600	1600	1600	0
15	20240417	193100	991453511	1600	1600	1600	1600	0
16	20240417	193000	991453511	1600	1600	1600	1600	0
17	20240417	192900	991453511	1600	1600	1600	1600	0
18	20240417	192800	991453511	1600	1600	1600	1600	0
19	20240417	192700	991453511	1600	1600	1600	1600	0
20	20240417	192600	991453511	1600	1600	1600	1600	0
21	20240417	192500	991453511	1600	1600	1600	1600	0
22	20240417	192400	991453511	1600	1600	1600	1600	0
23	20240417	192300	991453511	1600	1600	1600	1600	0
24	20240417	192200	991453511	1600	1600	1600	1600	0
25	20240417	192100	991453511	1600	1600	1600	1600	0
26	20240417	192000	991453511	1600	1600	1600	1600	0
27	20240417	191900	991453511	1600	1600	1600	1600	0
28	20240417	191800	991453511	1600	1600	1600	1600	0
29	20240417	191700	991453511	1600	1600	1600	1600	0
30	20240417	191600	991453511	1600	1600	1600	1600	0
31	20240417	191500	991453511	1600	1600	1600	1600	0
32	20240417	191400	991453511	1600	1600	1600	1600	7081
33	20240417	191300	991453511	1600	1600	1600	1600	0
34	20240417	191200	991453511	1600	1600	1600	1600	0
35	20240417	191100	991453511	1600	1600	1600	1600	0
36	20240417	191000	991453511	1600	1600	1600	1600	0
37	20240417	190900	991453511	1600	1600	1600	1600	0
38	20240417	190800	991453511	1600	1600	1600	1600	0
39	20240417	190700	991453511	1600	1600	1600	1600	0
40	20240417	190600	991453511	1600	1600	1600	1600	0
41	20240417	190500	991453511	1600	1600	1600	1600	0
42	20240417	190400	991453511	1600	1600	1600	1600	0
43	20240417	190300	991453511	1600	1600	1600	1600	0
44	20240417	190200	991453511	1600	1600	1600	1600	0
45	20240417	190100	991453511	1600	1600	1600	1600	0
46	20240417	190000	991453511	1600	1600	1600	1600	0
47	20240417	185900	991453511	1600	1600	1600	1600	0
48	20240417	185800	991453511	1600	1600	1600	1600	0
49	20240417	185700	991453511	1600	1600	1600	1600	0
50	20240417	185600	991453511	1600	1600	1600	1600	0
51	20240417	185500	991453511	1600	1600	1600	1600	0
52	20240417	185400	991453511	1600	1600	1600	1600	0
53	20240417	185300	991453511	1600	1600	1600	1600	0
54	20240417	185200	991453511	1600	1600	1600	1600	0
55	20240417	185100	991453511	1600	1600	1600	1600	0
56	20240417	185000	991453511	1600	1600	1600	1600	0
57	20240417	184900	991453511	1600	1600	1600	1600	0
58	20240417	184800	991453511	1600	1600	1600	1600	0
59	20240417	184700	991453511	1600	1600	1600	1600	0
60	20240417	184600	991453511	1600	1600	1600	1600	0
61	20240417	184500	991453511	1600	1600	1600	1600	0
62	20240417	184400	991453511	1600	1600	1600	1600	7081
63	20240417	184300	991453511	1600	1600	1600	1600	0
64	20240417	184200	991453511	1600	1600	1600	1600	0
65	20240417	184100	991453511	1600	1600	1600	1600	0
66	20240417	184000	991453511	1600	1600	1600	1600	0
67	20240417	183900	991453511	1600	1600	1600	1600	0
68	20240417	183800	991453511	1600	1600	1600	1600	0
69	20240417	183700	991453511	1600	1600	1600	1600	0
70	20240417	183600	991453511	1600	1600	1600	1600	0
71	20240417	183500	991453511	1600	1600	1600	1600	0
72	20240417	183400	991453511	1600	1600	1600	1600	0
73	20240417	183300	991453511	1600	1600	1600	1600	0
74	20240417	183200	991453511	1600	1600	1600	1600	0
75	20240417	183100	991453511	1600	1600	1600	1600	0
76	20240417	183000	991453511	1600	1600	1600	1600	0
77	20240417	182900	991453511	1600	1600	1600	1600	0
78	20240417	182800	991453511	1600	1600	1600	1600	0
79	20240417	182700	991453511	1600	1600	1600	1600	0
80	20240417	182600	991453511	1600	1600	1600	1600	0
81	20240417	182500	991453511	1600	1600	1600	1600	0
82	20240417	182400	991453511	1600	1600	1600	1600	0
83	20240417	182300	991453511	1600	1600	1600	1600	0
84	20240417	182200	991453511	1600	1600	1600	1600	0
85	20240417	182100	991453511	1600	1600	1600	1600	0
86	20240417	182000	991453511	1600	1600	1600	1600	0
87	20240417	181900	991453511	1600	1600	1600	1600	0
88	20240417	181800	991453511	1600	1600	1600	1600	0
89	20240417	181700	991453511	1600	1600	1600	1600	0
90	20240417	181600	991453511	1600	1600	1600	1600	0
91	20240417	181500	991453511	1600	1600	1600	1600	0
92	20240417	181400	991453511	1600	1600	1600	1600	7081
93	20240417	181300	991453511	1600	1600	1600	1600	0
94	20240417	181200	991453511	1600	1600	1600	1600	0
95	20240417	181100	991453511	1600	1600	1600	1600	0
96	20240417	181000	991453511	1600	1600	1600	1600	0
97	20240417	180900	991453511	1600	1600	1600	1600	0
98	20240417	180800	991453511	1600	1600	1600	1600	0
99	20240417	180700	991453511	1600	1600	1600	1600	0
100	20240417	180600	991453511	1600	1600	1600	1600	0
101	20240417	180500	991453511	1600	1600	1600	1600	0
102	20240417	180400	991453511	1600	1600	1600	1600	0
103	20240417	180300	991453511	1600	1600	1600	1600	0
104	20240417	180200	991453511	1600	1600	1600	1600	0
105	20240417	180100	991453511	1600	1600	1600	1600	0
106	20240417	180000	991453511	1600	1600	1600	1600	0
107	20240417	175900	991453511	1600	1600	1600	1600	0
108	20240417	175800	991453511	1600	1600	1600	1600	0
109	20240417	175700	991453511	1600	1600	1600	1600	0
110	20240417	175600	991453511	1600	1600	1600	1600	0
111	20240417	175500	991453511	1600	1600	1600	1600	0
112	20240417	175400	991453511	1600	1600	1600	1600	0
113	20240417	175300	991453511	1600	1600	1600	1600	0
114	20240417	175200	991453511	1600	1600	1600	1600	0
115	20240417	175100	991453511	1600	1600	1600	1600	0
116	20240417	175000	991453511	1600	1600	1600	1600	0
117	20240417	174900	991453511	1600	1600	1600	1600	0
118	20240417	174800	991453511	1600	1600	1600	1600	0
119	20240417	174700	991453511	1600	1600	1600	1600	0
120	20240417	174600	991453511	1600	1600	1600	1600	0
121	20240417	174500	991453511	1600	1600	1600	1600	0
122	20240417	174400	991453511	1600	1600	1600	1600	7081
123	20240417	174300	991453511	1600	1600	1600	1600	0
124	20240417	174200	991453511	1600	1600	1600	1600	0
125	20240417	174100	991453511	1600	1600	1600	1600	0
126	20240417	174000	991453511	1600	1600	1600	1600	0
127	20240417	173900	991453511	1600	1600	1600	1600	0
128	20240417	173800	991453511	1600	1600	1600	1600	0
129	20240417	173700	991453511	1600	1600	1600	1600	0
130	20240417	173600	991453511	1600	1600	1600	1600	0
131	20240417	173500	991453511	1600	1600	1600	1600	0
132	20240417	173400	991453511	1600	1600	1600	1600	0
133	20240417	173300	991453511	1600	1600	1600	1600	0
134	20240417	173200	991453511	1600	1600	1600	1600	0
135	20240417	173100	991453511	1600	1600	1600	1600	0
136	20240417	173000	991453511	1600	1600	1600	1600	0
137	20240417	172900	991453511	1600	1600	1600	1600	0
138	20240417	172800	991453511	1600	1600	1600	1600	0
139	20240417	172700	991453511	1600	1600	1600	1600	0
140	20240417	172600	991453511	1600	1600	1600	1600	0
141	20240417	172500	991453511	1600	1600	1600	1600	0
142	20240417	172400	991453511	1600	1600	1600	1600	0
143	20240417	172300	991453511	1600	1600	1600	1600	0
144	20240417	172200	991453511	1600	1600	1600	1600	0
145	20240417	172100	991453511	1600	1600	1600	1600	0
146	20240417	172000	991453511	1600	1600	1600	1600	0
147	20240417	171900	991453511	1600	1600	1600	1600	0
148	20240417	171800	991453511	1600	1600	1600	1600	0
149	20240417	171700	991453511	1600	1600	1600	1600	0
150	20240417	171600	991453511	1600	1600	1600	1600	0
151	20240417	171500	991453511	1600	1600	1600	1600	0
152	20240417	171400	991453511	1600	1600	1600	1600	7081
153	20240417	171300	991453511	1600	1600	1600	1600	0
154	20240417	171200	991453511	1600	1600	1600	1600	0
155	20240417	171100	991453511	1600	1600	1600	1600	0
156	20240417	171000	991453511	1600	1600	1600	1600	0
157	20240417	170900	991453511	1600	1600	1600	1600	0
158	20240417	170800	991453511	1600	1600	1600	1600	0
159	20240417	170700	991453511	1600	1600	1600	1600	0
160	20240417	170600	991453511	1600	1600	1600	1600	0
161	20240417	170500	991453511	1600	1600	1600	1600	0
162	20240417	170400	991453511	1600	1600	1600	1600	0
163	20240417	170300	991453511	1600	1600	1600	1600	0
164	20240417	170200	991453511	1600	1600	1600	1600	0
165	20240417	170100	991453511	1600	1600	1600	1600	0
166	20240417	170000	991453511	1600	1600	1600	1600	0
167	20240417	165900	991453511	1600	1600	1600	1600	0
168	20240417	165800	991453511	1600	1600	1600	1600	0
169	20240417	165700	991453511	1600	1600	1600	1600	0
170	20240417	165600	991453511	1600	1600	1600	1600	0
171	20240417	165500	991453511	1600	1600	1600	1600	0
172	20240417	165400	991453511	1600	1600	1600	1600	0
173	20240417	165300	991453511	1600	1600	1600	1600	0
174	20240417	165200	991453511	1600	1600	1600	1600	0
175	20240417	165100	991453511	1600	1600	1600	1600	0
176	20240417	165000	991453511	1600	1600	1600	1600	0
177	20240417	164900	991453511	1600	1600	1600	1600	0
178	20240417	164800	991453511	1600	1600	1600	1600	0
179	20240417	164700	991453511	1600	1600	1600	1600	0
180	20240417	164600	991453511	1600	1600	1600	1600	0
181	20240417	164500	991453511	1600	1600	1600	1600	0
182	20240417	164400	991453511	1600	1600	1600	1600	7081
183	20240417	164300	991453511	1600	1600	1600	1600	0
184	20240417	164200	991453511	1600	1600	1600	1600	0
185	20240417	164100	991453511	1600	1600	1600	1600	0
186	20240417	164000	991453511	1600	1600	1600	1600	0
187	20240417	163900	991453511	1600	1600	1600	1600	0
188	20240417	163800	991453511	1600	1600	1600	1600	0
189	20240417	163700	991453511	1600	1600	1600	1600	0
190	20240417	163600	991453511	1600	1600	1600	1600	0
191	20240417	163500	991453511	1600	1600	1600	1600	0
192	20240417	163400	991453511	1600	1600	1600	1600	0
193	20240417	163300	991453511	1600	1600	1600	1600	0
194	20240417	163200	991453511	1600	1600	1600	1600	0
195	20240417	163100	991453511	1600	1600	1600	1600	0
196	20240417	163000	991453511	1600	1600	1600	1600	0
197	20240417	162900	991453511	1600	1600	1600	1600	0
198	20240417	162800	991453511	1600	1600	1600	1600	0
199	20240417	162700	991453511	1600	1600	1600	1600	0
200	20240417	162600	991453511	1600	1600	1600	1600	0
201	20240417	162500	991453511	1600	1600	1600	1600	0
202	20240417	162400	991453511	1600	1600	1600	1600	0
203	20240417	162300	991453511	1600	1600	1600	1600	0
204	20240417	162200	991453511	1600	1600	1600	1600	0
205	20240417	162100	991453511	1600	1600	1600	1600	0
206	20240417	162000	991453511	1600	1600	1600	1600	0
207	20240417	161900	991453511	1600	1600	1600	1600	0
208	20240417	161800	991453511	1600	1600	1600	1600	0
209	20240417	161700	991453511	1600	1600	1600	1600	0
210	20240417	161600	991453511	1600	1600	1600	1600	0
211	20240417	161500	991453511	1600	1600	1600	1600	0
212	20240417	161400	991453511	1600	1600	1600	1600	7081
213	20240417	161300	991453511	1600	1600	1600	1600	0
214	20240417	161200	991453511	1600	1600	1600	1600	0
215	20240417	161100	991453511	1600	1600	1600	1600	0
216	20240417	161000	991453511	1600	1600	1600	1600	0
217	20240417	160900	991453511	1600	1600	1600	1600	0
218	20240417	160800	991453511	1600	1600	1600	1600	0
219	20240417	160700	991453511	1600	1600	1600	1600	0
220	20240417	160600	991453511	1600	1600	1600	1600	0
221	20240417	160500	991453511	1600	1600	1600	1600	0
222	20240417	160400	991453511	1600	1600	1600	1600	0
223	20240417	160300	991453511	1600	1600	1600	1600	0
224	20240417	160200	991453511	1600	1600	1600	1600	0
225	20240417	160100	991453511	1600	1600	1600	1600	0
226	20240417	160000	991453511	1600	1600	1600	1600	0
227	20240417	155900	991453511	1600	1600	1600	1600	0
228	20240417	155800	991453511	1600	1600	1600	1600	0
229	20240417	155700	991453511	1600	1600	1600	1600	0
230	20240417	155600	991453511	1600	1600	1600	1600	0
231	20240417	155500	991453511	1600	1600	1600	1600	0
232	20240417	155400	991453511	1600	1600	1600	1600	0
233	20240417	155300	991453511	1600	1600	1600	1600	0
234	20240417	155200	991453511	1600	1600	1600	1600	0
235	20240417	155100	991453511	1600	1600	1600	1600	0
236	20240417	155000	991453511	1600	1600	1600	1600	0
237	20240417	154900	991453511	1600	1600	1600	1600	0
238	20240417	154800	991453511	1600	1600	1600	1600	0
239	20240417	154700	991453511	1600	1600	1600	1600	0
240	20240417	154600	991453511	1600	1600	1600	1600	0
241	20240417	154500	991453511	1600	1600	1600	1600	0
242	20240417	154400	991453511	1600	1600	1600	1600	7081
243	20240417	154300	991453511	1600	1600	1600	1600	0
244	20240417	154200	991453511	1600	1600	1600	1600	0
245	20240417	154100	991453511	1600	1600	1600	1600	0
246	20240417	154000	991453511	1600	1600	1600	1600	0
247	20240417	153900	991453511	1600	1600	1600	1600	0
248	20240417	153800	991453511	1600	1600	1600	1600	0
249	20240417	153700	991453511	1600	1600	1600	1600	0
250	20240417	153600	991453511	1600	1600	1600	1600	0
251	20240417	153500	991453511	1600	1600	1600	1600	0
252	20240417	153400	991453511	1600	1600	1600	1600	0
253	20240417	153300	991453511	1600	1600	1600	1600	0
254	20240417	153200	991453511	1600	1600	1600	1600	0
255	20240417	153100	991453511	1600	1600	1600	1600	0
256	20240417	153000	991453511	1600	1600	1600	1600	7081
257	20240417	152900	980123911	1595	1595	1595	1595	0
258	20240417	152800	980123911	1595	1595	1595	1595	0
259	20240417	152700	980123911	1595	1595	1595	1595	0
260	20240417	152600	980123911	1595	1595	1595	1595	0
261	20240417	152500	980123911	1595	1595	1595	1595	0
262	20240417	152400	980123911	1595	1595	1595	1595	0
263	20240417	152300	980123911	1595	1595	1595	1595	0
264	20240417	152200	980123911	1595	1595	1595	1595	0
265	20240417	152100	980123911	1595	1595	1595	1595	0
266	20240417	152000	980123911	1595	1595	1595	1595	0
267	20240417	151900	980123911	1595	1596	1596	1592	2646
268	20240417	151800	975910191	1593	1593	1593	1593	81
269	20240417	151700	975781158	1593	1596	1596	1593	840
270	20240417	151600	974440982	1592	1595	1596	1592	2050
271	20240417	151500	971175440	1596	1593	1596	1592	2551
272	20240417	151400	967113645	1592	1597	1597	1592	787
273	20240417	151300	965859447	1597	1597	1600	1597	2037
274	20240417	151200	962606334	1597	1594	1597	1594	119
275	20240417	151100	962416615	1594	1595	1595	1594	1087
276	20240417	151000	960683323	1595	1595	1595	1595	187
277	20240417	150900	960385058	1594	1595	1595	1594	500
278	20240417	150800	959587797	1597	1596	1597	1596	704
279	20240417	150700	958463513	1597	1597	1597	1597	283
280	20240417	150600	958011562	1597	1598	1599	1597	563
281	20240417	150500	957111392	1598	1600	1600	1598	633
282	20240417	150400	956099392	1600	1602	1602	1599	6443
283	20240417	150300	945787973	1602	1604	1604	1602	2855
284	20240417	150200	941213457	1605	1605	1605	1605	14
285	20240417	150100	941190987	1605	1606	1606	1605	452
286	20240417	150000	940465130	1605	1606	1606	1605	5624
287	20240417	145900	931437970	1605	1607	1607	1605	4201
288	20240417	145800	924695002	1606	1606	1606	1606	950
289	20240417	145700	923169302	1606	1609	1609	1606	755
290	20240417	145600	921956115	1609	1608	1609	1608	36
291	20240417	145500	921898220	1610	1610	1610	1610	5419
292	20240417	145400	913173630	1611	1610	1611	1610	302
293	20240417	145300	912687323	1609	1609	1609	1609	2650
294	20240417	145200	908423473	1611	1611	1611	1610	989
295	20240417	145100	906830479	1612	1610	1612	1610	1381
296	20240417	145000	904605767	1611	1611	1611	1610	171
297	20240417	144900	904330346	1610	1610	1610	1610	1
298	20240417	144800	904328736	1609	1609	1609	1609	103
299	20240417	144700	904163009	1608	1607	1608	1606	654
300	20240417	144600	903111476	1608	1608	1608	1607	2670
301	20240417	144500	898819316	1608	1608	1608	1608	21
302	20240417	144400	898785548	1608	1607	1608	1607	45
303	20240417	144300	898713218	1606	1609	1609	1606	1285
304	20240417	144200	896647274	1608	1609	1609	1608	5742
305	20240417	144100	887409362	1609	1610	1610	1609	605
306	20240417	144000	886435416	1610	1611	1611	1610	913
307	20240417	143900	884964679	1612	1611	1612	1609	3361
308	20240417	143800	879553338	1610	1610	1610	1610	1142
309	20240417	143700	877714718	1610	1610	1610	1610	1769
310	20240417	143600	874866628	1610	1612	1612	1610	2357
311	20240417	143500	871068651	1612	1613	1613	1612	600
312	20240417	143400	870101038	1613	1615	1616	1613	1409
313	20240417	143300	867825969	1614	1614	1614	1614	396
314	20240417	143200	867186825	1613	1614	1614	1613	1000
315	20240417	143100	865573191	1614	1614	1614	1614	200
316	20240417	143000	865250391	1616	1616	1616	1616	1
317	20240417	142900	865248775	1615	1616	1616	1615	2221
318	20240417	142800	861661573	1616	1615	1616	1615	140
319	20240417	142700	861435373	1615	1614	1615	1614	2110
320	20240417	142600	858027773	1615	1614	1615	1614	1052
321	20240417	142500	856329743	1614	1614	1614	1614	401
322	20240417	142400	855682529	1615	1614	1615	1614	2230
323	20240417	142300	852082029	1614	1614	1614	1614	2
324	20240417	142200	852078801	1613	1613	1613	1613	0
325	20240417	142100	852078801	1613	1613	1613	1613	990
326	20240417	142000	850481931	1613	1614	1614	1613	547
327	20240417	141900	849599573	1615	1615	1615	1615	225
328	20240417	141800	849236198	1615	1611	1615	1611	27579
329	20240417	141700	804803908	1611	1610	1611	1610	7014
330	20240417	141600	793507936	1610	1610	1610	1609	965
331	20240417	141500	791954291	1610	1610	1610	1610	0
332	20240417	141400	791954291	1610	1610	1610	1610	2
333	20240417	141300	791951071	1610	1610	1610	1610	135
334	20240417	141200	791733721	1610	1610	1610	1609	1893
335	20240417	141100	788686577	1610	1610	1610	1610	1101
336	20240417	141000	786913967	1610	1611	1611	1610	1503
337	20240417	140900	784494134	1611	1611	1611	1611	1133
338	20240417	140800	782668871	1611	1610	1611	1610	152
339	20240417	140700	782424149	1610	1611	1611	1610	907
340	20240417	140600	780963022	1611	1611	1611	1611	1
341	20240417	140500	780961411	1611	1610	1611	1610	1001
342	20240417	140400	779349300	1611	1611	1611	1611	1
343	20240417	140300	779347689	1611	1611	1611	1611	310
344	20240417	140200	778848279	1611	1610	1611	1610	3
345	20240417	140100	778843448	1611	1611	1611	1611	603
346	20240417	140000	777872015	1611	1611	1611	1611	1090
347	20240417	135900	776116025	1611	1611	1611	1611	2022
348	20240417	135800	772858583	1611	1611	1611	1610	1602
349	20240417	135700	770277961	1609	1610	1610	1609	2098
350	20240417	135600	766900470	1611	1611	1611	1611	29
351	20240417	135500	766853751	1610	1611	1611	1610	1801
352	20240417	135400	763952344	1610	1610	1610	1610	7753
353	20240417	135300	751470014	1609	1608	1609	1608	4387
354	20240417	135200	744413566	1607	1606	1607	1606	2
355	20240417	135100	744410353	1607	1605	1607	1604	421
356	20240417	135000	743734801	1606	1605	1606	1605	86
357	20240417	134900	743596705	1606	1607	1607	1606	20
358	20240417	134800	743564584	1606	1606	1606	1606	10
359	20240417	134700	743548524	1605	1606	1606	1605	200
360	20240417	134600	743227390	1605	1606	1607	1605	3491
361	20240417	134500	737623842	1606	1608	1608	1606	1103
362	20240417	134400	735851916	1608	1606	1608	1606	101
363	20240417	134300	735689510	1608	1606	1608	1606	1578
364	20240417	134200	733153925	1606	1606	1606	1606	1251
365	20240417	134100	731144819	1607	1607	1607	1607	1101
366	20240417	134000	729375512	1607	1607	1607	1607	51
367	20240417	133900	729293555	1606	1606	1606	1606	200
368	20240417	133800	728972355	1607	1607	1607	1607	150
369	20240417	133700	728731305	1607	1607	1607	1607	91
370	20240417	133600	728585068	1607	1606	1607	1606	106
371	20240417	133500	728414816	1606	1606	1606	1606	23
372	20240417	133400	728377878	1607	1606	1607	1605	137
373	20240417	133300	728157957	1607	1607	1607	1607	0
374	20240417	133200	728157957	1607	1605	1607	1605	528
375	20240417	133100	727310515	1607	1607	1607	1607	0
376	20240417	133000	727310515	1607	1607	1607	1607	601
377	20240417	132900	726344708	1607	1607	1607	1607	1
378	20240417	132800	726343101	1607	1605	1607	1605	89
379	20240417	132700	726200082	1607	1607	1607	1607	0
380	20240417	132600	726200082	1607	1607	1607	1607	0
381	20240417	132500	726200082	1607	1607	1607	1607	204
382	20240417	132400	725872254	1607	1607	1607	1607	0
383	20240417	132300	725872254	1607	1607	1607	1607	149
384	20240417	132200	725632811	1605	1605	1605	1605	0
385	20240417	132100	725632811	1605	1608	1608	1605	2257
386	20240417	132000	722010078	1608	1607	1608	1607	552
387	20240417	131900	721122791	1610	1607	1610	1607	572
388	20240417	131800	720202542	1606	1606	1606	1606	2627
389	20240417	131700	715983580	1606	1606	1606	1606	40
390	20240417	131600	715919340	1607	1605	1607	1605	1086
391	20240417	131500	714176304	1605	1605	1605	1605	1009
392	20240417	131400	712556859	1605	1606	1606	1605	761
393	20240417	131300	711335383	1607	1607	1607	1607	4
394	20240417	131200	711328955	1609	1609	1609	1609	0
395	20240417	131100	711328955	1609	1609	1609	1609	1
396	20240417	131000	711327346	1607	1609	1609	1607	377
397	20240417	130900	710721414	1609	1608	1610	1608	386
398	20240417	130800	710100490	1610	1610	1610	1610	200
399	20240417	130700	709778490	1610	1610	1610	1610	698
400	20240417	130600	708654710	1610	1607	1610	1607	858
401	20240417	130500	707275613	1606	1608	1608	1606	1285
402	20240417	130400	705209948	1610	1610	1610	1610	105
403	20240417	130300	705040898	1607	1610	1610	1607	3261
404	20240417	130200	699792529	1610	1610	1610	1610	99
405	20240417	130100	699633139	1610	1608	1610	1608	1181
406	20240417	130000	697733002	1608	1606	1608	1606	28
407	20240417	125900	697687985	1606	1605	1606	1605	187
408	20240417	125800	697387848	1604	1604	1604	1604	319
409	20240417	125700	696876172	1603	1603	1603	1603	3816
410	20240417	125600	690759124	1603	1603	1603	1602	703
411	20240417	125500	689632715	1603	1603	1603	1602	98
412	20240417	125400	689475622	1602	1602	1602	1602	1073
413	20240417	125300	687756676	1603	1603	1603	1603	506
414	20240417	125200	686945558	1602	1602	1602	1602	100
415	20240417	125100	686785358	1602	1602	1602	1601	1830
416	20240417	125000	683853699	1604	1604	1604	1604	314
417	20240417	124900	683350043	1604	1604	1604	1604	322
418	20240417	124800	682833555	1604	1605	1605	1604	341
419	20240417	124700	682286270	1605	1605	1605	1605	623
420	20240417	124600	681286355	1606	1605	1606	1605	22
421	20240417	124500	681251044	1606	1606	1606	1606	4
422	20240417	124400	681244620	1604	1605	1605	1604	523
423	20240417	124300	680405404	1605	1604	1605	1604	1286
424	20240417	124200	678341791	1604	1604	1604	1604	10
425	20240417	124100	678325751	1604	1605	1605	1604	887
426	20240417	124000	676902167	1605	1605	1605	1604	781
427	20240417	123900	675648991	1605	1605	1605	1605	148
428	20240417	123800	675411451	1607	1607	1607	1607	20
429	20240417	123700	675379311	1607	1605	1607	1604	2374
430	20240417	123600	671569031	1603	1603	1603	1603	56
431	20240417	123500	671479263	1603	1605	1605	1603	2089
432	20240417	123400	668128441	1605	1607	1607	1605	1699
433	20240417	123300	665400993	1607	1607	1607	1607	26
434	20240417	123200	665359211	1607	1608	1608	1607	56
435	20240417	123100	665269165	1607	1607	1607	1607	239
436	20240417	123000	664885092	1608	1611	1611	1608	6646
437	20240417	122900	654194677	1611	1612	1612	1611	186
438	20240417	122800	653894966	1612	1617	1617	1612	3007
439	20240417	122700	649045355	1614	1610	1619	1609	20127
440	20240417	122600	616538649	1610	1610	1610	1610	47
441	20240417	122500	616462979	1610	1610	1610	1610	344
442	20240417	122400	615909139	1609	1608	1609	1608	924
443	20240417	122300	614422425	1608	1608	1608	1608	200
444	20240417	122200	614100825	1608	1608	1608	1608	623
445	20240417	122100	613099041	1608	1608	1608	1608	300
446	20240417	122000	612616641	1609	1610	1610	1609	9625
447	20240417	121900	597127522	1610	1608	1610	1608	6161
448	20240417	121800	587215627	1607	1608	1608	1607	3301
449	20240417	121700	581910819	1607	1607	1608	1607	539
450	20240417	121600	581044645	1607	1605	1607	1604	7295
451	20240417	121500	569333555	1604	1603	1605	1603	8866
452	20240417	121400	555108631	1604	1604	1604	1604	0
453	20240417	121300	555108631	1604	1604	1604	1604	182
454	20240417	121200	554816703	1604	1604	1604	1604	397
455	20240417	121100	554179915	1604	1604	1604	1604	1599
456	20240417	121000	551615119	1604	1603	1604	1603	52
457	20240417	120900	551531713	1604	1604	1604	1604	0
458	20240417	120800	551531713	1604	1604	1604	1604	4
459	20240417	120700	551525297	1603	1603	1603	1603	1739
460	20240417	120600	548737680	1603	1603	1603	1603	187
461	20240417	120500	548437919	1603	1604	1604	1603	221
462	20240417	120400	548083655	1605	1605	1605	1605	0
463	20240417	120300	548083655	1605	1603	1605	1603	427
464	20240417	120200	547398532	1602	1602	1602	1602	2025
465	20240417	120100	544154482	1601	1601	1601	1601	375
466	20240417	120000	543554107	1602	1602	1602	1602	0
467	20240417	115900	543554107	1602	1602	1602	1602	0
468	20240417	115800	543554107	1602	1602	1602	1602	198
469	20240417	115700	543236911	1603	1603	1603	1603	394
470	20240417	115600	542605329	1603	1603	1603	1603	0
471	20240417	115500	542605329	1603	1605	1605	1603	1352
472	20240417	115400	540437467	1604	1604	1604	1604	752
473	20240417	115300	539231259	1604	1604	1604	1604	40
474	20240417	115200	539167099	1604	1604	1604	1604	0
475	20240417	115100	539167099	1604	1603	1604	1603	1068
476	20240417	115000	537454327	1604	1606	1606	1604	1771
477	20240417	114900	534612565	1606	1603	1606	1603	4860
478	20240417	114800	526817373	1602	1602	1602	1602	755
479	20240417	114700	525607863	1602	1602	1602	1602	368
480	20240417	114600	525018327	1602	1602	1602	1602	102
481	20240417	114500	524854923	1602	1597	1602	1597	12500
482	20240417	114400	504867060	1597	1597	1597	1597	600
483	20240417	114300	503908860	1597	1597	1598	1597	711
484	20240417	114200	502772899	1595	1597	1597	1595	1012
485	20240417	114100	501158735	1597	1597	1597	1597	112
486	20240417	114000	500979871	1597	1597	1597	1597	337
487	20240417	113900	500441682	1597	1597	1597	1597	0
488	20240417	113800	500441682	1597	1597	1597	1597	1220
489	20240417	113700	498493342	1595	1595	1595	1595	0
490	20240417	113600	498493342	1595	1595	1595	1595	0
491	20240417	113500	498493342	1595	1597	1597	1595	685
492	20240417	113400	497400413	1595	1595	1595	1595	626
493	20240417	113300	496401943	1597	1595	1597	1594	3183
494	20240417	113200	491321671	1594	1594	1594	1594	0
495	20240417	113100	491321671	1594	1593	1594	1593	506
496	20240417	113000	490515207	1592	1592	1592	1592	310
497	20240417	112900	490021687	1589	1592	1592	1589	1001
498	20240417	112800	488429827	1592	1593	1593	1592	606
499	20240417	112700	487464839	1595	1595	1595	1595	427
500	20240417	112600	486783774	1595	1595	1595	1592	3353
501	20240417	112500	481439457	1596	1596	1596	1596	0
502	20240417	112400	481439457	1596	1596	1596	1596	0
503	20240417	112300	481439457	1596	1597	1597	1596	702
504	20240417	112200	480318965	1597	1597	1597	1597	0
505	20240417	112100	480318965	1597	1597	1597	1597	87
506	20240417	112000	480180026	1596	1596	1596	1596	0
507	20240417	111900	480180026	1596	1596	1596	1596	64
508	20240417	111800	480077882	1596	1597	1597	1596	1102
509	20240417	111700	478318465	1597	1596	1597	1596	1276
510	20240417	111600	476280893	1597	1597	1597	1597	0
511	20240417	111500	476280893	1597	1597	1597	1597	64
512	20240417	111400	476178685	1597	1597	1597	1597	13
513	20240417	111300	476157924	1597	1597	1597	1597	50
514	20240417	111200	476078074	1595	1596	1596	1595	3863
515	20240417	111100	469912820	1597	1597	1597	1596	4
516	20240417	111000	469906434	1597	1596	1597	1596	241
517	20240417	110900	469521788	1597	1597	1597	1597	2
518	20240417	110800	469518594	1597	1597	1598	1597	437
519	20240417	110700	468820618	1597	1597	1597	1597	0
520	20240417	110600	468820618	1597	1597	1597	1597	300
521	20240417	110500	468341518	1597	1597	1597	1597	159
522	20240417	110400	468087595	1596	1596	1597	1596	2777
523	20240417	110300	463654039	1596	1596	1596	1596	68
524	20240417	110200	463545511	1596	1596	1596	1596	171
525	20240417	110100	463272595	1596	1596	1596	1596	2
526	20240417	110000	463269403	1596	1593	1596	1593	510
527	20240417	105900	462456562	1593	1593	1593	1593	300
528	20240417	105800	461978662	1590	1590	1590	1590	0
529	20240417	105700	461978662	1590	1594	1594	1590	626
530	20240417	105600	460981508	1595	1597	1597	1595	1040
531	20240417	105500	459321896	1597	1595	1597	1595	4
532	20240417	105400	459315510	1597	1597	1597	1597	108
533	20240417	105300	459143034	1596	1596	1596	1596	5
534	20240417	105200	459135054	1595	1595	1595	1594	27
535	20240417	105100	459091992	1597	1595	1597	1595	1000
536	20240417	105000	457496700	1592	1592	1592	1592	30
537	20240417	104900	457448940	1594	1589	1594	1589	7771
538	20240417	104800	445093079	1589	1589	1589	1589	58
539	20240417	104700	445000917	1590	1590	1590	1590	26
540	20240417	104600	444959577	1590	1590	1590	1590	7
541	20240417	104500	444948447	1590	1591	1591	1590	198
542	20240417	104400	444633582	1591	1591	1591	1591	6
543	20240417	104300	444624036	1591	1591	1591	1591	2
544	20240417	104200	444620854	1591	1594	1594	1591	211
545	20240417	104100	444284631	1594	1594	1594	1594	1
546	20240417	104000	444283037	1583	1583	1583	1583	0
547	20240417	103900	444283037	1583	1590	1590	1583	414
548	20240417	103800	443625772	1586	1595	1595	1586	2418
549	20240417	103700	439784692	1595	1594	1596	1594	31
550	20240417	103600	439735269	1597	1594	1597	1594	229
551	20240417	103500	439369574	1593	1593	1593	1593	0
552	20240417	103400	439369574	1593	1593	1593	1593	39
553	20240417	103300	439307447	1591	1591	1591	1591	1
554	20240417	103200	439305856	1591	1591	1591	1591	0
555	20240417	103100	439305856	1591	1590	1591	1590	99
556	20240417	103000	439148349	1590	1587	1590	1587	192
557	20240417	102900	438843441	1587	1587	1587	1587	300
558	20240417	102800	438367341	1587	1588	1588	1583	1962
559	20240417	102700	435257796	1590	1588	1591	1588	773
560	20240417	102600	434028539	1586	1584	1590	1584	5462
561	20240417	102500	425366723	1584	1590	1590	1582	144
562	20240417	102400	425138651	1590	1590	1590	1590	7
563	20240417	102300	425127521	1590	1590	1590	1590	1
564	20240417	102200	425125931	1591	1585	1591	1585	4056
565	20240417	102100	418682737	1579	1580	1585	1579	363
566	20240417	102000	418108959	1580	1580	1580	1580	25
567	20240417	101900	418069459	1580	1580	1580	1578	116
568	20240417	101800	417886181	1580	1579	1580	1579	129
569	20240417	101700	417682363	1579	1580	1580	1579	516
570	20240417	101600	416867420	1579	1581	1581	1579	2326
571	20240417	101500	413193744	1589	1589	1590	1580	4013
572	20240417	101400	406840930	1590	1590	1590	1590	1
573	20240417	101300	406839340	1591	1591	1591	1589	3171
574	20240417	101200	401797474	1592	1592	1592	1592	142
575	20240417	101100	401571410	1592	1592	1592	1592	2
576	20240417	101000	401568226	1598	1598	1598	1593	4716
577	20240417	100900	394037272	1598	1600	1600	1598	3439
578	20240417	100800	388539484	1599	1600	1600	1599	2017
579	20240417	100700	385312474	1606	1606	1606	1599	1692
580	20240417	100600	382595341	1599	1607	1607	1599	3470
581	20240417	100500	377043563	1601	1604	1607	1601	27
582	20240417	100400	377000233	1606	1606	1607	1606	95
583	20240417	100300	376847581	1606	1602	1606	1601	3657
584	20240417	100200	370990259	1602	1600	1602	1600	88
585	20240417	100100	370849292	1601	1600	1602	1600	4337
586	20240417	100000	363910073	1601	1602	1602	1600	13245
587	20240417	095900	342715998	1602	1604	1604	1601	1197
588	20240417	095800	340798139	1603	1605	1605	1603	250
589	20240417	095700	340397038	1606	1606	1606	1606	4
590	20240417	095600	340390614	1604	1605	1607	1602	296
591	20240417	095500	339915506	1605	1609	1610	1605	3761
592	20240417	095400	333872082	1611	1612	1612	1608	692
593	20240417	095300	332758705	1609	1611	1612	1608	6538
594	20240417	095200	322221144	1608	1610	1612	1607	2125
595	20240417	095100	318800068	1610	1603	1610	1603	11564
596	20240417	095000	300226344	1602	1600	1602	1600	9739
597	20240417	094900	284634826	1600	1601	1601	1600	1671
598	20240417	094800	281961218	1601	1598	1602	1597	8480
599	20240417	094700	268396651	1597	1598	1598	1597	1223
600	20240417	094600	266443433	1598	1596	1598	1596	3877
601	20240417	094500	260252432	1596	1593	1596	1590	3505
602	20240417	094400	254671092	1594	1594	1594	1594	154
603	20240417	094300	254425616	1592	1593	1594	1592	1296
604	20240417	094200	252361691	1593	1592	1593	1592	231
605	20240417	094100	251993834	1592	1592	1592	1590	203
606	20240417	094000	251670660	1592	1590	1592	1590	407
607	20240417	093900	251023356	1590	1595	1595	1590	204
608	20240417	093800	250698181	1595	1595	1595	1595	1245
609	20240417	093700	248712406	1595	1589	1595	1585	10693
610	20240417	093600	231717219	1589	1587	1589	1587	216
611	20240417	093500	231374376	1590	1587	1590	1587	27
612	20240417	093400	231331454	1590	1592	1593	1590	12165
613	20240417	093300	211970765	1592	1589	1592	1589	4077
614	20240417	093200	205487243	1589	1588	1589	1586	1329
615	20240417	093100	203377317	1587	1587	1589	1587	4832
616	20240417	093000	195706158	1587	1586	1587	1586	713
617	20240417	092900	194574830	1587	1587	1587	1586	3437
618	20240417	092800	189122812	1586	1586	1586	1586	4991
619	20240417	092700	181207086	1587	1582	1587	1579	7957
620	20240417	092600	168608743	1579	1578	1582	1578	8577
621	20240417	092500	155044113	1578	1580	1581	1578	1405
622	20240417	092400	152824042	1580	1580	1580	1580	1000
623	20240417	092300	151244042	1580	1580	1581	1580	25
624	20240417	092200	151204541	1580	1578	1582	1578	5957
625	20240417	092100	141792042	1578	1578	1579	1578	68
626	20240417	092000	141684737	1579	1580	1580	1579	75
627	20240417	091900	141566245	1580	1581	1581	1580	1303
628	20240417	091800	139507202	1582	1578	1584	1578	4042
629	20240417	091700	133117957	1578	1576	1578	1576	121
630	20240417	091600	132927073	1576	1575	1577	1575	1664
631	20240417	091500	130305575	1574	1575	1575	1574	311
632	20240417	091400	129815754	1575	1576	1576	1575	476
633	20240417	091300	129065698	1576	1578	1578	1576	3570
634	20240417	091200	123434229	1579	1579	1580	1578	1934
635	20240417	091100	120380679	1579	1582	1582	1578	7143
636	20240417	091000	109098405	1585	1578	1585	1578	1454
637	20240417	090900	106800241	1579	1577	1580	1577	14042
638	20240417	090800	84642215	1577	1577	1578	1572	8697
639	20240417	090700	70933597	1577	1578	1578	1577	63
640	20240417	090600	70834201	1578	1572	1578	1572	2020
641	20240417	090500	67646674	1578	1578	1578	1573	770
642	20240417	090400	66431689	1578	1587	1587	1578	189
643	20240417	090300	66131926	1588	1580	1588	1580	13819
644	20240417	090200	44251251	1580	1575	1580	1575	4433
645	20240417	090100	37251079	1576	1570	1576	1570	7902
646	20240417	090000	24830853	1560	1559	1570	1559	15816