KissMeData/008700/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184700	390561063	1842	1842	1842	1842	1348
3	20240417	184600	390561063	1842	1842	1842	1842	0
4	20240417	184500	390561063	1842	1842	1842	1842	0
5	20240417	184400	390561063	1842	1842	1842	1842	0
6	20240417	184300	390561063	1842	1842	1842	1842	0
7	20240417	184200	390561063	1842	1842	1842	1842	0
8	20240417	184100	390561063	1842	1842	1842	1842	0
9	20240417	184000	390561063	1842	1842	1842	1842	0
10	20240417	183900	390561063	1842	1842	1842	1842	0
11	20240417	183800	390561063	1842	1842	1842	1842	0
12	20240417	183700	390561063	1842	1842	1842	1842	0
13	20240417	183600	390561063	1842	1842	1842	1842	0
14	20240417	183500	390561063	1842	1842	1842	1842	0
15	20240417	183400	390561063	1842	1842	1842	1842	0
16	20240417	183300	390561063	1842	1842	1842	1842	0
17	20240417	183200	390561063	1842	1842	1842	1842	0
18	20240417	183100	390561063	1842	1842	1842	1842	0
19	20240417	183000	390561063	1842	1842	1842	1842	0
20	20240417	182900	390561063	1842	1842	1842	1842	0
21	20240417	182800	390561063	1842	1842	1842	1842	0
22	20240417	182700	390561063	1842	1842	1842	1842	0
23	20240417	182600	390561063	1842	1842	1842	1842	0
24	20240417	182500	390561063	1842	1842	1842	1842	0
25	20240417	182400	390561063	1842	1842	1842	1842	0
26	20240417	182300	390561063	1842	1842	1842	1842	0
27	20240417	182200	390561063	1842	1842	1842	1842	0
28	20240417	182100	390561063	1842	1842	1842	1842	0
29	20240417	182000	390561063	1842	1842	1842	1842	0
30	20240417	181900	390561063	1842	1842	1842	1842	0
31	20240417	181800	390561063	1842	1842	1842	1842	0
32	20240417	181700	390561063	1842	1842	1842	1842	1348
33	20240417	181600	390561063	1842	1842	1842	1842	0
34	20240417	181500	390561063	1842	1842	1842	1842	0
35	20240417	181400	390561063	1842	1842	1842	1842	0
36	20240417	181300	390561063	1842	1842	1842	1842	0
37	20240417	181200	390561063	1842	1842	1842	1842	0
38	20240417	181100	390561063	1842	1842	1842	1842	0
39	20240417	181000	390561063	1842	1842	1842	1842	0
40	20240417	180900	390561063	1842	1842	1842	1842	0
41	20240417	180800	390561063	1842	1842	1842	1842	0
42	20240417	180700	390561063	1842	1842	1842	1842	0
43	20240417	180600	390561063	1842	1842	1842	1842	0
44	20240417	180500	390561063	1842	1842	1842	1842	0
45	20240417	180400	390561063	1842	1842	1842	1842	0
46	20240417	180300	390561063	1842	1842	1842	1842	0
47	20240417	180200	390561063	1842	1842	1842	1842	0
48	20240417	180100	390561063	1842	1842	1842	1842	0
49	20240417	180000	390561063	1842	1842	1842	1842	0
50	20240417	175900	390561063	1842	1842	1842	1842	0
51	20240417	175800	390561063	1842	1842	1842	1842	0
52	20240417	175700	390561063	1842	1842	1842	1842	0
53	20240417	175600	390561063	1842	1842	1842	1842	0
54	20240417	175500	390561063	1842	1842	1842	1842	0
55	20240417	175400	390561063	1842	1842	1842	1842	0
56	20240417	175300	390561063	1842	1842	1842	1842	0
57	20240417	175200	390561063	1842	1842	1842	1842	0
58	20240417	175100	390561063	1842	1842	1842	1842	0
59	20240417	175000	390561063	1842	1842	1842	1842	0
60	20240417	174900	390561063	1842	1842	1842	1842	0
61	20240417	174800	390561063	1842	1842	1842	1842	0
62	20240417	174700	390561063	1842	1842	1842	1842	1348
63	20240417	174600	390561063	1842	1842	1842	1842	0
64	20240417	174500	390561063	1842	1842	1842	1842	0
65	20240417	174400	390561063	1842	1842	1842	1842	0
66	20240417	174300	390561063	1842	1842	1842	1842	0
67	20240417	174200	390561063	1842	1842	1842	1842	0
68	20240417	174100	390561063	1842	1842	1842	1842	0
69	20240417	174000	390561063	1842	1842	1842	1842	0
70	20240417	173900	390561063	1842	1842	1842	1842	0
71	20240417	173800	390561063	1842	1842	1842	1842	0
72	20240417	173700	390561063	1842	1842	1842	1842	0
73	20240417	173600	390561063	1842	1842	1842	1842	0
74	20240417	173500	390561063	1842	1842	1842	1842	0
75	20240417	173400	390561063	1842	1842	1842	1842	0
76	20240417	173300	390561063	1842	1842	1842	1842	0
77	20240417	173200	390561063	1842	1842	1842	1842	0
78	20240417	173100	390561063	1842	1842	1842	1842	0
79	20240417	173000	390561063	1842	1842	1842	1842	0
80	20240417	172900	390561063	1842	1842	1842	1842	0
81	20240417	172800	390561063	1842	1842	1842	1842	0
82	20240417	172700	390561063	1842	1842	1842	1842	0
83	20240417	172600	390561063	1842	1842	1842	1842	0
84	20240417	172500	390561063	1842	1842	1842	1842	0
85	20240417	172400	390561063	1842	1842	1842	1842	0
86	20240417	172300	390561063	1842	1842	1842	1842	0
87	20240417	172200	390561063	1842	1842	1842	1842	0
88	20240417	172100	390561063	1842	1842	1842	1842	0
89	20240417	172000	390561063	1842	1842	1842	1842	0
90	20240417	171900	390561063	1842	1842	1842	1842	0
91	20240417	171800	390561063	1842	1842	1842	1842	0
92	20240417	171700	390561063	1842	1842	1842	1842	1348
93	20240417	171600	390561063	1842	1842	1842	1842	0
94	20240417	171500	390561063	1842	1842	1842	1842	0
95	20240417	171400	390561063	1842	1842	1842	1842	0
96	20240417	171300	390561063	1842	1842	1842	1842	0
97	20240417	171200	390561063	1842	1842	1842	1842	0
98	20240417	171100	390561063	1842	1842	1842	1842	0
99	20240417	171000	390561063	1842	1842	1842	1842	0
100	20240417	170900	390561063	1842	1842	1842	1842	0
101	20240417	170800	390561063	1842	1842	1842	1842	0
102	20240417	170700	390561063	1842	1842	1842	1842	0
103	20240417	170600	390561063	1842	1842	1842	1842	0
104	20240417	170500	390561063	1842	1842	1842	1842	0
105	20240417	170400	390561063	1842	1842	1842	1842	0
106	20240417	170300	390561063	1842	1842	1842	1842	0
107	20240417	170200	390561063	1842	1842	1842	1842	0
108	20240417	170100	390561063	1842	1842	1842	1842	0
109	20240417	170000	390561063	1842	1842	1842	1842	0
110	20240417	165900	390561063	1842	1842	1842	1842	0
111	20240417	165800	390561063	1842	1842	1842	1842	0
112	20240417	165700	390561063	1842	1842	1842	1842	0
113	20240417	165600	390561063	1842	1842	1842	1842	0
114	20240417	165500	390561063	1842	1842	1842	1842	0
115	20240417	165400	390561063	1842	1842	1842	1842	0
116	20240417	165300	390561063	1842	1842	1842	1842	0
117	20240417	165200	390561063	1842	1842	1842	1842	0
118	20240417	165100	390561063	1842	1842	1842	1842	0
119	20240417	165000	390561063	1842	1842	1842	1842	0
120	20240417	164900	390561063	1842	1842	1842	1842	0
121	20240417	164800	390561063	1842	1842	1842	1842	0
122	20240417	164700	390561063	1842	1842	1842	1842	1348
123	20240417	164600	390561063	1842	1842	1842	1842	0
124	20240417	164500	390561063	1842	1842	1842	1842	0
125	20240417	164400	390561063	1842	1842	1842	1842	0
126	20240417	164300	390561063	1842	1842	1842	1842	0
127	20240417	164200	390561063	1842	1842	1842	1842	0
128	20240417	164100	390561063	1842	1842	1842	1842	0
129	20240417	164000	390561063	1842	1842	1842	1842	0
130	20240417	163900	390561063	1842	1842	1842	1842	0
131	20240417	163800	390561063	1842	1842	1842	1842	0
132	20240417	163700	390561063	1842	1842	1842	1842	0
133	20240417	163600	390561063	1842	1842	1842	1842	0
134	20240417	163500	390561063	1842	1842	1842	1842	0
135	20240417	163400	390561063	1842	1842	1842	1842	0
136	20240417	163300	390561063	1842	1842	1842	1842	0
137	20240417	163200	390561063	1842	1842	1842	1842	0
138	20240417	163100	390561063	1842	1842	1842	1842	0
139	20240417	163000	390561063	1842	1842	1842	1842	0
140	20240417	162900	390561063	1842	1842	1842	1842	0
141	20240417	162800	390561063	1842	1842	1842	1842	0
142	20240417	162700	390561063	1842	1842	1842	1842	0
143	20240417	162600	390561063	1842	1842	1842	1842	0
144	20240417	162500	390561063	1842	1842	1842	1842	0
145	20240417	162400	390561063	1842	1842	1842	1842	0
146	20240417	162300	390561063	1842	1842	1842	1842	0
147	20240417	162200	390561063	1842	1842	1842	1842	0
148	20240417	162100	390561063	1842	1842	1842	1842	0
149	20240417	162000	390561063	1842	1842	1842	1842	0
150	20240417	161900	390561063	1842	1842	1842	1842	0
151	20240417	161800	390561063	1842	1842	1842	1842	0
152	20240417	161700	390561063	1842	1842	1842	1842	1348
153	20240417	161600	390561063	1842	1842	1842	1842	0
154	20240417	161500	390561063	1842	1842	1842	1842	0
155	20240417	161400	390561063	1842	1842	1842	1842	0
156	20240417	161300	390561063	1842	1842	1842	1842	0
157	20240417	161200	390561063	1842	1842	1842	1842	0
158	20240417	161100	390561063	1842	1842	1842	1842	0
159	20240417	161000	390561063	1842	1842	1842	1842	0
160	20240417	160900	390561063	1842	1842	1842	1842	0
161	20240417	160800	390561063	1842	1842	1842	1842	0
162	20240417	160700	390561063	1842	1842	1842	1842	0
163	20240417	160600	390561063	1842	1842	1842	1842	0
164	20240417	160500	390561063	1842	1842	1842	1842	0
165	20240417	160400	390561063	1842	1842	1842	1842	0
166	20240417	160300	390561063	1842	1842	1842	1842	0
167	20240417	160200	390561063	1842	1842	1842	1842	0
168	20240417	160100	390561063	1842	1842	1842	1842	0
169	20240417	160000	390561063	1842	1842	1842	1842	0
170	20240417	155900	390561063	1842	1842	1842	1842	0
171	20240417	155800	390561063	1842	1842	1842	1842	0
172	20240417	155700	390561063	1842	1842	1842	1842	0
173	20240417	155600	390561063	1842	1842	1842	1842	0
174	20240417	155500	390561063	1842	1842	1842	1842	0
175	20240417	155400	390561063	1842	1842	1842	1842	0
176	20240417	155300	390561063	1842	1842	1842	1842	0
177	20240417	155200	390561063	1842	1842	1842	1842	0
178	20240417	155100	390561063	1842	1842	1842	1842	0
179	20240417	155000	390561063	1842	1842	1842	1842	0
180	20240417	154900	390561063	1842	1842	1842	1842	0
181	20240417	154800	390561063	1842	1842	1842	1842	0
182	20240417	154700	390561063	1842	1842	1842	1842	1348
183	20240417	154600	390561063	1842	1842	1842	1842	0
184	20240417	154500	390561063	1842	1842	1842	1842	0
185	20240417	154400	390561063	1842	1842	1842	1842	0
186	20240417	154300	390561063	1842	1842	1842	1842	0
187	20240417	154200	390561063	1842	1842	1842	1842	0
188	20240417	154100	390561063	1842	1842	1842	1842	0
189	20240417	154000	390561063	1842	1842	1842	1842	0
190	20240417	153900	390561063	1842	1842	1842	1842	0
191	20240417	153800	390561063	1842	1842	1842	1842	0
192	20240417	153700	390561063	1842	1842	1842	1842	0
193	20240417	153600	390561063	1842	1842	1842	1842	0
194	20240417	153500	390561063	1842	1842	1842	1842	0
195	20240417	153400	390561063	1842	1842	1842	1842	0
196	20240417	153300	390561063	1842	1842	1842	1842	0
197	20240417	153200	390561063	1842	1842	1842	1842	0
198	20240417	153100	390561063	1842	1842	1842	1842	0
199	20240417	153000	390561063	1842	1842	1842	1842	1348
200	20240417	152900	388078047	1842	1842	1842	1842	0
201	20240417	152800	388078047	1842	1842	1842	1842	0
202	20240417	152700	388078047	1842	1842	1842	1842	0
203	20240417	152600	388078047	1842	1842	1842	1842	0
204	20240417	152500	388078047	1842	1842	1842	1842	0
205	20240417	152400	388078047	1842	1842	1842	1842	0
206	20240417	152300	388078047	1842	1842	1842	1842	0
207	20240417	152200	388078047	1842	1842	1842	1842	0
208	20240417	152100	388078047	1842	1842	1842	1842	0
209	20240417	152000	388078047	1842	1842	1842	1842	0
210	20240417	151900	388078047	1842	1842	1842	1841	120
211	20240417	151800	387857012	1838	1842	1842	1838	436
212	20240417	151700	387055622	1843	1843	1843	1843	0
213	20240417	151600	387055622	1843	1839	1843	1839	850
214	20240417	151500	385492468	1840	1841	1843	1840	1125
215	20240417	151400	383421873	1843	1843	1843	1843	86
216	20240417	151300	383263375	1843	1843	1843	1843	0
217	20240417	151200	383263375	1843	1842	1844	1841	121
218	20240417	151100	383040450	1841	1844	1844	1841	2
219	20240417	151000	383036765	1840	1840	1840	1840	0
220	20240417	150900	383036765	1840	1840	1840	1840	1
221	20240417	150800	383034925	1844	1839	1844	1839	269
222	20240417	150700	382540229	1839	1839	1839	1839	3199
223	20240417	150600	376657268	1839	1839	1839	1839	126
224	20240417	150500	376425554	1839	1839	1839	1839	618
225	20240417	150400	375289052	1839	1844	1845	1839	2013
226	20240417	150300	371587088	1839	1839	1839	1838	1201
227	20240417	150200	369379195	1839	1840	1840	1839	99
228	20240417	150100	369197133	1838	1838	1838	1838	0
229	20240417	150000	369197133	1838	1838	1838	1838	253
230	20240417	145900	368732119	1839	1839	1839	1838	1011
231	20240417	145800	366873890	1839	1839	1839	1839	0
232	20240417	145700	366873890	1839	1844	1844	1839	205
233	20240417	145600	366496890	1838	1839	1839	1838	2960
234	20240417	145500	361056158	1839	1841	1841	1839	1000
235	20240417	145400	359217033	1846	1846	1846	1846	0
236	20240417	145300	359217033	1846	1846	1846	1846	0
237	20240417	145200	359217033	1846	1846	1846	1846	6
238	20240417	145100	359205957	1846	1846	1846	1846	100
239	20240417	145000	359021357	1847	1847	1847	1847	151
240	20240417	144900	358742460	1847	1847	1847	1847	0
241	20240417	144800	358742460	1847	1847	1847	1847	20
242	20240417	144700	358705520	1846	1840	1846	1840	830
243	20240417	144600	357173900	1840	1840	1840	1839	67
244	20240417	144500	357050622	1839	1839	1839	1839	0
245	20240417	144400	357050622	1839	1839	1839	1839	0
246	20240417	144300	357050622	1839	1839	1839	1839	100
247	20240417	144200	356866722	1839	1841	1841	1839	4999
248	20240417	144100	347669555	1839	1839	1839	1839	0
249	20240417	144000	347669555	1839	1839	1839	1839	2000
250	20240417	143900	343991555	1839	1839	1839	1839	0
251	20240417	143800	343991555	1839	1839	1839	1839	0
252	20240417	143700	343991555	1839	1839	1839	1838	2050
253	20240417	143600	340223495	1839	1838	1839	1838	3138
254	20240417	143500	334455072	1839	1839	1839	1839	10
255	20240417	143400	334436682	1839	1840	1840	1839	4988
256	20240417	143300	325261148	1841	1842	1842	1841	647
257	20240417	143200	324069881	1847	1847	1847	1847	0
258	20240417	143100	324069881	1847	1847	1847	1847	0
259	20240417	143000	324069881	1847	1847	1847	1847	0
260	20240417	142900	324069881	1847	1847	1847	1847	0
261	20240417	142800	324069881	1847	1847	1847	1847	0
262	20240417	142700	324069881	1847	1847	1847	1847	0
263	20240417	142600	324069881	1847	1847	1847	1847	0
264	20240417	142500	324069881	1847	1847	1847	1847	0
265	20240417	142400	324069881	1847	1847	1847	1847	25
266	20240417	142300	324023706	1847	1847	1847	1847	0
267	20240417	142200	324023706	1847	1847	1847	1847	1
268	20240417	142100	324021859	1841	1843	1843	1841	1000
269	20240417	142000	322180431	1847	1847	1847	1847	0
270	20240417	141900	322180431	1847	1847	1847	1847	0
271	20240417	141800	322180431	1847	1847	1847	1847	0
272	20240417	141700	322180431	1847	1847	1847	1847	273
273	20240417	141600	321676200	1847	1847	1847	1847	0
274	20240417	141500	321676200	1847	1847	1847	1847	0
275	20240417	141400	321676200	1847	1846	1847	1846	3963
276	20240417	141300	314360501	1847	1846	1847	1846	5001
277	20240417	141200	305128654	1846	1846	1846	1846	1040
278	20240417	141100	303208814	1846	1843	1846	1843	1478
279	20240417	141000	300481483	1846	1846	1846	1846	1
280	20240417	140900	300479637	1844	1844	1844	1844	1
281	20240417	140800	300477793	1846	1846	1846	1846	0
282	20240417	140700	300477793	1846	1846	1846	1846	0
283	20240417	140600	300477793	1846	1846	1846	1846	0
284	20240417	140500	300477793	1846	1846	1846	1846	0
285	20240417	140400	300477793	1846	1846	1846	1846	500
286	20240417	140300	299554793	1843	1843	1843	1843	0
287	20240417	140200	299554793	1843	1843	1843	1843	0
288	20240417	140100	299554793	1843	1843	1843	1843	0
289	20240417	140000	299554793	1843	1843	1843	1843	0
290	20240417	135900	299554793	1843	1843	1843	1843	0
291	20240417	135800	299554793	1843	1843	1843	1843	0
292	20240417	135700	299554793	1843	1843	1843	1843	100
293	20240417	135600	299370493	1843	1843	1843	1843	0
294	20240417	135500	299370493	1843	1843	1843	1843	0
295	20240417	135400	299370493	1843	1843	1843	1843	270
296	20240417	135300	298872883	1844	1844	1844	1844	100
297	20240417	135200	298688483	1845	1845	1845	1845	640
298	20240417	135100	297507683	1845	1845	1845	1845	683
299	20240417	135000	296247548	1843	1843	1843	1843	0
300	20240417	134900	296247548	1843	1843	1843	1843	0
301	20240417	134800	296247548	1843	1843	1843	1843	0
302	20240417	134700	296247548	1843	1843	1843	1843	0
303	20240417	134600	296247548	1843	1843	1843	1843	0
304	20240417	134500	296247548	1843	1843	1843	1843	0
305	20240417	134400	296247548	1843	1843	1843	1843	0
306	20240417	134300	296247548	1843	1843	1843	1843	0
307	20240417	134200	296247548	1843	1843	1843	1843	0
308	20240417	134100	296247548	1843	1843	1843	1843	0
309	20240417	134000	296247548	1843	1843	1843	1843	0
310	20240417	133900	296247548	1843	1843	1843	1843	2029
311	20240417	133800	292508101	1843	1843	1843	1843	500
312	20240417	133700	291586601	1842	1842	1842	1842	0
313	20240417	133600	291586601	1842	1842	1842	1842	0
314	20240417	133500	291586601	1842	1842	1842	1842	0
315	20240417	133400	291586601	1842	1842	1842	1842	651
316	20240417	133300	290387459	1842	1842	1842	1842	1500
317	20240417	133200	287624459	1842	1842	1842	1842	500
318	20240417	133100	286703459	1842	1842	1842	1842	0
319	20240417	133000	286703459	1842	1842	1842	1842	6
320	20240417	132900	286692407	1842	1842	1842	1842	0
321	20240417	132800	286692407	1842	1842	1842	1842	0
322	20240417	132700	286692407	1842	1842	1842	1842	1
323	20240417	132600	286690565	1841	1841	1841	1841	1
324	20240417	132500	286688724	1842	1842	1842	1842	0
325	20240417	132400	286688724	1842	1842	1842	1842	0
326	20240417	132300	286688724	1842	1842	1842	1842	0
327	20240417	132200	286688724	1842	1842	1842	1842	15
328	20240417	132100	286661094	1841	1842	1842	1841	6
329	20240417	132000	286650043	1841	1842	1842	1841	193
330	20240417	131900	286294728	1843	1843	1843	1843	412
331	20240417	131800	285535412	1842	1842	1842	1842	0
332	20240417	131700	285535412	1842	1842	1842	1842	1
333	20240417	131600	285533570	1840	1840	1840	1840	806
334	20240417	131500	284050530	1841	1841	1842	1841	257
335	20240417	131400	283577392	1841	1841	1841	1841	0
336	20240417	131300	283577392	1841	1840	1841	1839	43
337	20240417	131200	283498310	1839	1840	1840	1839	245
338	20240417	131100	283047539	1840	1841	1841	1840	100
339	20240417	131000	282863483	1841	1845	1845	1841	190
340	20240417	130900	282512973	1845	1845	1845	1845	20
341	20240417	130800	282476073	1845	1846	1846	1845	98
342	20240417	130700	282295210	1839	1839	1839	1839	0
343	20240417	130600	282295210	1839	1839	1839	1839	0
344	20240417	130500	282295210	1839	1839	1839	1839	0
345	20240417	130400	282295210	1839	1840	1840	1839	603
346	20240417	130300	281186292	1839	1839	1839	1839	0
347	20240417	130200	281186292	1839	1840	1840	1839	1197
348	20240417	130100	278984643	1840	1845	1846	1840	193
349	20240417	130000	278628800	1840	1840	1840	1840	0
350	20240417	125900	278628800	1840	1840	1840	1840	0
351	20240417	125800	278628800	1840	1840	1840	1840	0
352	20240417	125700	278628800	1840	1840	1840	1840	0
353	20240417	125600	278628800	1840	1840	1840	1840	0
354	20240417	125500	278628800	1840	1840	1840	1840	0
355	20240417	125400	278628800	1840	1840	1840	1840	356
356	20240417	125300	277973760	1840	1840	1840	1840	0
357	20240417	125200	277973760	1840	1841	1841	1840	3691
358	20240417	125100	271181819	1840	1840	1840	1840	0
359	20240417	125000	271181819	1840	1840	1840	1840	0
360	20240417	124900	271181819	1840	1840	1840	1840	0
361	20240417	124800	271181819	1840	1842	1842	1840	609
362	20240417	124700	270061037	1843	1843	1843	1843	0
363	20240417	124600	270061037	1843	1843	1843	1843	51
364	20240417	124500	269967044	1848	1848	1848	1848	54
365	20240417	124400	269867252	1848	1848	1848	1848	200
366	20240417	124300	269497652	1849	1849	1849	1849	0
367	20240417	124200	269497652	1849	1849	1849	1849	0
368	20240417	124100	269497652	1849	1849	1849	1849	0
369	20240417	124000	269497652	1849	1849	1849	1849	0
370	20240417	123900	269497652	1849	1849	1849	1849	0
371	20240417	123800	269497652	1849	1849	1849	1849	0
372	20240417	123700	269497652	1849	1849	1849	1849	0
373	20240417	123600	269497652	1849	1849	1849	1849	0
374	20240417	123500	269497652	1849	1849	1849	1849	0
375	20240417	123400	269497652	1849	1849	1849	1849	0
376	20240417	123300	269497652	1849	1848	1849	1848	200
377	20240417	123200	269127877	1850	1850	1850	1850	0
378	20240417	123100	269127877	1850	1850	1850	1850	0
379	20240417	123000	269127877	1850	1850	1850	1850	0
380	20240417	122900	269127877	1850	1850	1850	1850	0
381	20240417	122800	269127877	1850	1850	1850	1850	0
382	20240417	122700	269127877	1850	1850	1850	1850	0
383	20240417	122600	269127877	1850	1850	1850	1850	0
384	20240417	122500	269127877	1850	1850	1850	1850	0
385	20240417	122400	269127877	1850	1850	1850	1850	0
386	20240417	122300	269127877	1850	1850	1850	1850	0
387	20240417	122200	269127877	1850	1850	1850	1850	0
388	20240417	122100	269127877	1850	1850	1850	1850	0
389	20240417	122000	269127877	1850	1850	1850	1850	0
390	20240417	121900	269127877	1850	1850	1850	1850	1
391	20240417	121800	269126027	1839	1846	1846	1839	4000
392	20240417	121700	261762170	1847	1847	1847	1847	88
393	20240417	121600	261599634	1850	1850	1850	1850	0
394	20240417	121500	261599634	1850	1850	1850	1850	0
395	20240417	121400	261599634	1850	1850	1850	1850	500
396	20240417	121300	260674634	1850	1850	1850	1850	0
397	20240417	121200	260674634	1850	1850	1850	1850	0
398	20240417	121100	260674634	1850	1850	1850	1850	5
399	20240417	121000	260665384	1850	1850	1850	1850	40
400	20240417	120900	260591384	1850	1850	1850	1850	6
401	20240417	120800	260580284	1850	1850	1850	1850	0
402	20240417	120700	260580284	1850	1850	1850	1850	18
403	20240417	120600	260546984	1850	1850	1850	1850	0
404	20240417	120500	260546984	1850	1850	1850	1850	0
405	20240417	120400	260546984	1850	1850	1850	1850	0
406	20240417	120300	260546984	1850	1850	1850	1850	0
407	20240417	120200	260546984	1850	1850	1850	1850	0
408	20240417	120100	260546984	1850	1850	1850	1850	0
409	20240417	120000	260546984	1850	1850	1850	1850	0
410	20240417	115900	260546984	1850	1850	1850	1850	0
411	20240417	115800	260546984	1850	1847	1850	1846	1880
412	20240417	115700	257076263	1847	1847	1847	1847	0
413	20240417	115600	257076263	1847	1848	1848	1847	42
414	20240417	115500	256998679	1848	1849	1849	1848	51
415	20240417	115400	256904399	1848	1848	1848	1848	0
416	20240417	115300	256904399	1848	1848	1848	1848	0
417	20240417	115200	256904399	1848	1848	1848	1848	0
418	20240417	115100	256904399	1848	1848	1848	1848	0
419	20240417	115000	256904399	1848	1848	1848	1848	0
420	20240417	114900	256904399	1848	1848	1848	1848	0
421	20240417	114800	256904399	1848	1848	1848	1848	1
422	20240417	114700	256902551	1850	1850	1850	1850	41
423	20240417	114600	256826701	1850	1850	1850	1850	129
424	20240417	114500	256588051	1852	1852	1852	1852	0
425	20240417	114400	256588051	1852	1852	1852	1852	0
426	20240417	114300	256588051	1852	1852	1852	1852	2
427	20240417	114200	256584347	1852	1852	1852	1852	0
428	20240417	114100	256584347	1852	1852	1852	1852	0
429	20240417	114000	256584347	1852	1852	1852	1852	0
430	20240417	113900	256584347	1852	1852	1852	1852	0
431	20240417	113800	256584347	1852	1851	1852	1851	300
432	20240417	113700	256028953	1851	1851	1851	1851	0
433	20240417	113600	256028953	1851	1851	1851	1851	20
434	20240417	113500	255991933	1851	1851	1851	1851	50
435	20240417	113400	255899383	1851	1851	1851	1851	20
436	20240417	113300	255862363	1851	1851	1851	1851	20
437	20240417	113200	255825343	1847	1847	1847	1847	0
438	20240417	113100	255825343	1847	1847	1847	1847	0
439	20240417	113000	255825343	1847	1847	1847	1847	0
440	20240417	112900	255825343	1847	1847	1847	1847	10
441	20240417	112800	255806873	1852	1852	1852	1852	0
442	20240417	112700	255806873	1852	1852	1852	1852	100
443	20240417	112600	255621673	1853	1853	1853	1853	0
444	20240417	112500	255621673	1853	1853	1853	1853	0
445	20240417	112400	255621673	1853	1853	1853	1853	0
446	20240417	112300	255621673	1853	1853	1853	1853	1
447	20240417	112200	255619820	1853	1848	1853	1843	2449
448	20240417	112100	251100278	1848	1848	1848	1848	50
449	20240417	112000	251007878	1849	1849	1849	1849	444
450	20240417	111900	250186922	1854	1854	1854	1854	5
451	20240417	111800	250177652	1854	1854	1854	1854	0
452	20240417	111700	250177652	1854	1854	1854	1854	7
453	20240417	111600	250164674	1854	1853	1854	1853	1571
454	20240417	111500	247253610	1853	1850	1853	1850	538
455	20240417	111400	246258307	1850	1848	1850	1848	279
456	20240417	111300	245742443	1848	1848	1848	1848	10
457	20240417	111200	245723963	1849	1849	1849	1849	0
458	20240417	111100	245723963	1849	1849	1849	1849	1
459	20240417	111000	245722114	1848	1848	1848	1848	0
460	20240417	110900	245722114	1848	1848	1848	1848	0
461	20240417	110800	245722114	1848	1848	1848	1848	0
462	20240417	110700	245722114	1848	1848	1848	1848	1100
463	20240417	110600	243689314	1848	1848	1848	1848	0
464	20240417	110500	243689314	1848	1848	1848	1848	5
465	20240417	110400	243680074	1848	1848	1848	1848	95
466	20240417	110300	243504514	1849	1849	1849	1849	2
467	20240417	110200	243500816	1849	1849	1849	1849	1000
468	20240417	110100	241651816	1849	1849	1849	1849	2
469	20240417	110000	241648118	1847	1847	1847	1847	1300
470	20240417	105900	239247018	1847	1847	1847	1847	0
471	20240417	105800	239247018	1847	1847	1847	1847	0
472	20240417	105700	239247018	1847	1847	1847	1847	0
473	20240417	105600	239247018	1847	1847	1847	1847	3733
474	20240417	105500	232352167	1847	1847	1847	1847	0
475	20240417	105400	232352167	1847	1847	1847	1847	0
476	20240417	105300	232352167	1847	1847	1847	1847	10
477	20240417	105200	232333697	1847	1847	1847	1847	0
478	20240417	105100	232333697	1847	1845	1847	1845	2095
479	20240417	105000	228466820	1844	1844	1844	1844	0
480	20240417	104900	228466820	1844	1844	1844	1844	0
481	20240417	104800	228466820	1844	1844	1844	1844	0
482	20240417	104700	228466820	1844	1844	1844	1844	1
483	20240417	104600	228464976	1845	1845	1845	1845	2
484	20240417	104500	228461286	1845	1845	1845	1845	190
485	20240417	104400	228110736	1845	1845	1845	1845	0
486	20240417	104300	228110736	1845	1845	1845	1845	4
487	20240417	104200	228103356	1844	1844	1844	1844	141
488	20240417	104100	227843352	1845	1845	1845	1845	54
489	20240417	104000	227743722	1845	1845	1845	1845	542
490	20240417	103900	226743732	1845	1845	1845	1845	15
491	20240417	103800	226716057	1845	1844	1845	1844	36
492	20240417	103700	226649672	1844	1844	1844	1844	13
493	20240417	103600	226625700	1844	1844	1844	1844	44
494	20240417	103500	226544564	1843	1843	1843	1843	2
495	20240417	103400	226540878	1843	1843	1843	1843	0
496	20240417	103300	226540878	1843	1843	1843	1843	1
497	20240417	103200	226539035	1844	1844	1844	1844	3
498	20240417	103100	226533503	1840	1840	1840	1840	0
499	20240417	103000	226533503	1840	1840	1840	1840	0
500	20240417	102900	226533503	1840	1840	1840	1840	39
501	20240417	102800	226461743	1839	1840	1840	1839	625
502	20240417	102700	225312367	1838	1844	1844	1838	1428
503	20240417	102600	222686542	1845	1845	1845	1845	0
504	20240417	102500	222686542	1845	1845	1845	1845	0
505	20240417	102400	222686542	1845	1845	1845	1845	2
506	20240417	102300	222682852	1844	1844	1844	1844	911
507	20240417	102200	221002968	1844	1844	1845	1844	102
508	20240417	102100	220814879	1837	1841	1841	1837	854
509	20240417	102000	219244479	1841	1841	1841	1841	50
510	20240417	101900	219152429	1841	1841	1841	1841	1
511	20240417	101800	219150588	1839	1839	1839	1839	428
512	20240417	101700	218363496	1839	1839	1839	1839	0
513	20240417	101600	218363496	1839	1840	1840	1837	2944
514	20240417	101500	212948666	1840	1841	1841	1840	6368
515	20240417	101400	201230461	1843	1843	1843	1843	0
516	20240417	101300	201230461	1843	1844	1844	1843	1331
517	20240417	101200	198776714	1845	1847	1847	1845	1891
518	20240417	101100	195285799	1847	1851	1851	1847	1059
519	20240417	101000	193327425	1858	1858	1858	1858	0
520	20240417	100900	193327425	1858	1853	1858	1852	351
521	20240417	100800	192677127	1859	1859	1859	1859	0
522	20240417	100700	192677127	1859	1859	1859	1859	2
523	20240417	100600	192673409	1855	1857	1857	1855	770
524	20240417	100500	191243865	1859	1858	1859	1858	373
525	20240417	100400	190550830	1860	1859	1860	1859	511
526	20240417	100300	189600871	1859	1859	1859	1859	700
527	20240417	100200	188299571	1859	1859	1859	1859	1
528	20240417	100100	188297712	1858	1859	1859	1858	158
529	20240417	100000	188004146	1859	1859	1859	1859	500
530	20240417	095900	187074646	1859	1859	1859	1859	628
531	20240417	095800	185907194	1859	1857	1859	1857	3491
532	20240417	095700	179421252	1856	1856	1856	1856	0
533	20240417	095600	179421252	1856	1857	1858	1856	1704
534	20240417	095500	176256811	1857	1857	1857	1857	63
535	20240417	095400	176139820	1858	1858	1858	1858	0
536	20240417	095300	176139820	1858	1858	1858	1858	110
537	20240417	095200	175935440	1858	1858	1858	1858	6
538	20240417	095100	175924292	1859	1859	1860	1859	277
539	20240417	095000	175409344	1859	1852	1859	1852	6366
540	20240417	094900	163610552	1852	1852	1852	1852	68
541	20240417	094800	163484616	1852	1847	1852	1847	9041
542	20240417	094700	146760070	1848	1847	1848	1847	330
543	20240417	094600	146150547	1847	1847	1847	1847	2
544	20240417	094500	146146853	1847	1846	1847	1846	1322
545	20240417	094400	143706199	1845	1844	1845	1844	1504
546	20240417	094300	140932097	1845	1845	1845	1845	15
547	20240417	094200	140904422	1845	1844	1845	1844	30
548	20240417	094100	140849101	1844	1844	1844	1844	2
549	20240417	094000	140845413	1844	1844	1844	1844	0
550	20240417	093900	140845413	1844	1844	1844	1844	5
551	20240417	093800	140836193	1843	1843	1843	1843	180
552	20240417	093700	140504453	1845	1845	1845	1845	5
553	20240417	093600	140495228	1846	1846	1846	1846	3
554	20240417	093500	140489690	1846	1845	1846	1843	503
555	20240417	093400	139562640	1846	1845	1846	1845	112
556	20240417	093300	139355999	1845	1845	1846	1845	200
557	20240417	093200	138986998	1845	1845	1845	1845	30
558	20240417	093100	138931648	1846	1844	1846	1844	1139
559	20240417	093000	136831201	1844	1843	1844	1843	141
560	20240417	092900	136571337	1843	1843	1843	1843	214
561	20240417	092800	136176935	1842	1842	1842	1842	100
562	20240417	092700	135992735	1843	1841	1845	1841	8800
563	20240417	092600	119783015	1841	1841	1841	1840	61
564	20240417	092500	119670719	1841	1842	1842	1838	1621
565	20240417	092400	116685318	1842	1842	1842	1842	50
566	20240417	092300	116593218	1842	1840	1842	1840	5982
567	20240417	092200	105586334	1839	1837	1839	1837	3555
568	20240417	092100	99051618	1837	1837	1837	1837	31
569	20240417	092000	98994671	1837	1837	1837	1837	0
570	20240417	091900	98994671	1837	1837	1837	1837	960
571	20240417	091800	97231151	1838	1838	1838	1838	0
572	20240417	091700	97231151	1838	1833	1838	1832	255
573	20240417	091600	96762784	1832	1831	1833	1831	25
574	20240417	091500	96716988	1830	1830	1830	1830	0
575	20240417	091400	96716988	1830	1838	1838	1830	30
576	20240417	091300	96662080	1837	1838	1838	1837	530
577	20240417	091200	95687970	1829	1830	1830	1829	30
578	20240417	091100	95633090	1838	1838	1838	1837	4686
579	20240417	091000	87020432	1838	1832	1840	1826	13729
580	20240417	090900	61856603	1832	1832	1832	1832	58
581	20240417	090800	61750347	1830	1826	1832	1826	102
582	20240417	090700	61563883	1826	1826	1826	1826	948
583	20240417	090600	59832835	1826	1826	1826	1826	1
584	20240417	090500	59831009	1834	1836	1838	1828	643
585	20240417	090400	58653742	1836	1839	1839	1836	2006
586	20240417	090300	54969343	1838	1828	1838	1828	12471
587	20240417	090200	32117220	1825	1827	1828	1825	2669
588	20240417	090100	27239367	1827	1835	1835	1824	3489
589	20240417	090000	20859876	1837	1816	1837	1816	11483