KissMeData/052420/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	192300	281757107	1329	1329	1329	1329	1044
3	20240417	192200	281757107	1329	1329	1329	1329	0
4	20240417	192100	281757107	1329	1329	1329	1329	0
5	20240417	192000	281757107	1329	1329	1329	1329	0
6	20240417	191900	281757107	1329	1329	1329	1329	0
7	20240417	191800	281757107	1329	1329	1329	1329	0
8	20240417	191700	281757107	1329	1329	1329	1329	0
9	20240417	191600	281757107	1329	1329	1329	1329	0
10	20240417	191500	281757107	1329	1329	1329	1329	0
11	20240417	191400	281757107	1329	1329	1329	1329	0
12	20240417	191300	281757107	1329	1329	1329	1329	0
13	20240417	191200	281757107	1329	1329	1329	1329	0
14	20240417	191100	281757107	1329	1329	1329	1329	0
15	20240417	191000	281757107	1329	1329	1329	1329	0
16	20240417	190900	281757107	1329	1329	1329	1329	0
17	20240417	190800	281757107	1329	1329	1329	1329	0
18	20240417	190700	281757107	1329	1329	1329	1329	0
19	20240417	190600	281757107	1329	1329	1329	1329	0
20	20240417	190500	281757107	1329	1329	1329	1329	0
21	20240417	190400	281757107	1329	1329	1329	1329	0
22	20240417	190300	281757107	1329	1329	1329	1329	0
23	20240417	190200	281757107	1329	1329	1329	1329	0
24	20240417	190100	281757107	1329	1329	1329	1329	0
25	20240417	190000	281757107	1329	1329	1329	1329	0
26	20240417	185900	281757107	1329	1329	1329	1329	0
27	20240417	185800	281757107	1329	1329	1329	1329	0
28	20240417	185700	281757107	1329	1329	1329	1329	0
29	20240417	185600	281757107	1329	1329	1329	1329	0
30	20240417	185500	281757107	1329	1329	1329	1329	0
31	20240417	185400	281757107	1329	1329	1329	1329	0
32	20240417	185300	281757107	1329	1329	1329	1329	1044
33	20240417	185200	281757107	1329	1329	1329	1329	0
34	20240417	185100	281757107	1329	1329	1329	1329	0
35	20240417	185000	281757107	1329	1329	1329	1329	0
36	20240417	184900	281757107	1329	1329	1329	1329	0
37	20240417	184800	281757107	1329	1329	1329	1329	0
38	20240417	184700	281757107	1329	1329	1329	1329	0
39	20240417	184600	281757107	1329	1329	1329	1329	0
40	20240417	184500	281757107	1329	1329	1329	1329	0
41	20240417	184400	281757107	1329	1329	1329	1329	0
42	20240417	184300	281757107	1329	1329	1329	1329	0
43	20240417	184200	281757107	1329	1329	1329	1329	0
44	20240417	184100	281757107	1329	1329	1329	1329	0
45	20240417	184000	281757107	1329	1329	1329	1329	0
46	20240417	183900	281757107	1329	1329	1329	1329	0
47	20240417	183800	281757107	1329	1329	1329	1329	0
48	20240417	183700	281757107	1329	1329	1329	1329	0
49	20240417	183600	281757107	1329	1329	1329	1329	0
50	20240417	183500	281757107	1329	1329	1329	1329	0
51	20240417	183400	281757107	1329	1329	1329	1329	0
52	20240417	183300	281757107	1329	1329	1329	1329	0
53	20240417	183200	281757107	1329	1329	1329	1329	0
54	20240417	183100	281757107	1329	1329	1329	1329	0
55	20240417	183000	281757107	1329	1329	1329	1329	0
56	20240417	182900	281757107	1329	1329	1329	1329	0
57	20240417	182800	281757107	1329	1329	1329	1329	0
58	20240417	182700	281757107	1329	1329	1329	1329	0
59	20240417	182600	281757107	1329	1329	1329	1329	0
60	20240417	182500	281757107	1329	1329	1329	1329	0
61	20240417	182400	281757107	1329	1329	1329	1329	0
62	20240417	182300	281757107	1329	1329	1329	1329	1044
63	20240417	182200	281757107	1329	1329	1329	1329	0
64	20240417	182100	281757107	1329	1329	1329	1329	0
65	20240417	182000	281757107	1329	1329	1329	1329	0
66	20240417	181900	281757107	1329	1329	1329	1329	0
67	20240417	181800	281757107	1329	1329	1329	1329	0
68	20240417	181700	281757107	1329	1329	1329	1329	0
69	20240417	181600	281757107	1329	1329	1329	1329	0
70	20240417	181500	281757107	1329	1329	1329	1329	0
71	20240417	181400	281757107	1329	1329	1329	1329	0
72	20240417	181300	281757107	1329	1329	1329	1329	0
73	20240417	181200	281757107	1329	1329	1329	1329	0
74	20240417	181100	281757107	1329	1329	1329	1329	0
75	20240417	181000	281757107	1329	1329	1329	1329	0
76	20240417	180900	281757107	1329	1329	1329	1329	0
77	20240417	180800	281757107	1329	1329	1329	1329	0
78	20240417	180700	281757107	1329	1329	1329	1329	0
79	20240417	180600	281757107	1329	1329	1329	1329	0
80	20240417	180500	281757107	1329	1329	1329	1329	0
81	20240417	180400	281757107	1329	1329	1329	1329	0
82	20240417	180300	281757107	1329	1329	1329	1329	0
83	20240417	180200	281757107	1329	1329	1329	1329	0
84	20240417	180100	281757107	1329	1329	1329	1329	0
85	20240417	180000	281757107	1329	1329	1329	1329	0
86	20240417	175900	281757107	1329	1329	1329	1329	0
87	20240417	175800	281757107	1329	1329	1329	1329	0
88	20240417	175700	281757107	1329	1329	1329	1329	0
89	20240417	175600	281757107	1329	1329	1329	1329	0
90	20240417	175500	281757107	1329	1329	1329	1329	0
91	20240417	175400	281757107	1329	1329	1329	1329	0
92	20240417	175300	281757107	1329	1329	1329	1329	1044
93	20240417	175200	281757107	1329	1329	1329	1329	0
94	20240417	175100	281757107	1329	1329	1329	1329	0
95	20240417	175000	281757107	1329	1329	1329	1329	0
96	20240417	174900	281757107	1329	1329	1329	1329	0
97	20240417	174800	281757107	1329	1329	1329	1329	0
98	20240417	174700	281757107	1329	1329	1329	1329	0
99	20240417	174600	281757107	1329	1329	1329	1329	0
100	20240417	174500	281757107	1329	1329	1329	1329	0
101	20240417	174400	281757107	1329	1329	1329	1329	0
102	20240417	174300	281757107	1329	1329	1329	1329	0
103	20240417	174200	281757107	1329	1329	1329	1329	0
104	20240417	174100	281757107	1329	1329	1329	1329	0
105	20240417	174000	281757107	1329	1329	1329	1329	0
106	20240417	173900	281757107	1329	1329	1329	1329	0
107	20240417	173800	281757107	1329	1329	1329	1329	0
108	20240417	173700	281757107	1329	1329	1329	1329	0
109	20240417	173600	281757107	1329	1329	1329	1329	0
110	20240417	173500	281757107	1329	1329	1329	1329	0
111	20240417	173400	281757107	1329	1329	1329	1329	0
112	20240417	173300	281757107	1329	1329	1329	1329	0
113	20240417	173200	281757107	1329	1329	1329	1329	0
114	20240417	173100	281757107	1329	1329	1329	1329	0
115	20240417	173000	281757107	1329	1329	1329	1329	0
116	20240417	172900	281757107	1329	1329	1329	1329	0
117	20240417	172800	281757107	1329	1329	1329	1329	0
118	20240417	172700	281757107	1329	1329	1329	1329	0
119	20240417	172600	281757107	1329	1329	1329	1329	0
120	20240417	172500	281757107	1329	1329	1329	1329	0
121	20240417	172400	281757107	1329	1329	1329	1329	0
122	20240417	172300	281757107	1329	1329	1329	1329	1044
123	20240417	172200	281757107	1329	1329	1329	1329	0
124	20240417	172100	281757107	1329	1329	1329	1329	0
125	20240417	172000	281757107	1329	1329	1329	1329	0
126	20240417	171900	281757107	1329	1329	1329	1329	0
127	20240417	171800	281757107	1329	1329	1329	1329	0
128	20240417	171700	281757107	1329	1329	1329	1329	0
129	20240417	171600	281757107	1329	1329	1329	1329	0
130	20240417	171500	281757107	1329	1329	1329	1329	0
131	20240417	171400	281757107	1329	1329	1329	1329	0
132	20240417	171300	281757107	1329	1329	1329	1329	0
133	20240417	171200	281757107	1329	1329	1329	1329	0
134	20240417	171100	281757107	1329	1329	1329	1329	0
135	20240417	171000	281757107	1329	1329	1329	1329	0
136	20240417	170900	281757107	1329	1329	1329	1329	0
137	20240417	170800	281757107	1329	1329	1329	1329	0
138	20240417	170700	281757107	1329	1329	1329	1329	0
139	20240417	170600	281757107	1329	1329	1329	1329	0
140	20240417	170500	281757107	1329	1329	1329	1329	0
141	20240417	170400	281757107	1329	1329	1329	1329	0
142	20240417	170300	281757107	1329	1329	1329	1329	0
143	20240417	170200	281757107	1329	1329	1329	1329	0
144	20240417	170100	281757107	1329	1329	1329	1329	0
145	20240417	170000	281757107	1329	1329	1329	1329	0
146	20240417	165900	281757107	1329	1329	1329	1329	0
147	20240417	165800	281757107	1329	1329	1329	1329	0
148	20240417	165700	281757107	1329	1329	1329	1329	0
149	20240417	165600	281757107	1329	1329	1329	1329	0
150	20240417	165500	281757107	1329	1329	1329	1329	0
151	20240417	165400	281757107	1329	1329	1329	1329	0
152	20240417	165300	281757107	1329	1329	1329	1329	1044
153	20240417	165200	281757107	1329	1329	1329	1329	0
154	20240417	165100	281757107	1329	1329	1329	1329	0
155	20240417	165000	281757107	1329	1329	1329	1329	0
156	20240417	164900	281757107	1329	1329	1329	1329	0
157	20240417	164800	281757107	1329	1329	1329	1329	0
158	20240417	164700	281757107	1329	1329	1329	1329	0
159	20240417	164600	281757107	1329	1329	1329	1329	0
160	20240417	164500	281757107	1329	1329	1329	1329	0
161	20240417	164400	281757107	1329	1329	1329	1329	0
162	20240417	164300	281757107	1329	1329	1329	1329	0
163	20240417	164200	281757107	1329	1329	1329	1329	0
164	20240417	164100	281757107	1329	1329	1329	1329	0
165	20240417	164000	281757107	1329	1329	1329	1329	0
166	20240417	163900	281757107	1329	1329	1329	1329	0
167	20240417	163800	281757107	1329	1329	1329	1329	0
168	20240417	163700	281757107	1329	1329	1329	1329	0
169	20240417	163600	281757107	1329	1329	1329	1329	0
170	20240417	163500	281757107	1329	1329	1329	1329	0
171	20240417	163400	281757107	1329	1329	1329	1329	0
172	20240417	163300	281757107	1329	1329	1329	1329	0
173	20240417	163200	281757107	1329	1329	1329	1329	0
174	20240417	163100	281757107	1329	1329	1329	1329	0
175	20240417	163000	281757107	1329	1329	1329	1329	0
176	20240417	162900	281757107	1329	1329	1329	1329	0
177	20240417	162800	281757107	1329	1329	1329	1329	0
178	20240417	162700	281757107	1329	1329	1329	1329	0
179	20240417	162600	281757107	1329	1329	1329	1329	0
180	20240417	162500	281757107	1329	1329	1329	1329	0
181	20240417	162400	281757107	1329	1329	1329	1329	0
182	20240417	162300	281757107	1329	1329	1329	1329	1044
183	20240417	162200	281757107	1329	1329	1329	1329	0
184	20240417	162100	281757107	1329	1329	1329	1329	0
185	20240417	162000	281757107	1329	1329	1329	1329	0
186	20240417	161900	281757107	1329	1329	1329	1329	0
187	20240417	161800	281757107	1329	1329	1329	1329	0
188	20240417	161700	281757107	1329	1329	1329	1329	0
189	20240417	161600	281757107	1329	1329	1329	1329	0
190	20240417	161500	281757107	1329	1329	1329	1329	0
191	20240417	161400	281757107	1329	1329	1329	1329	0
192	20240417	161300	281757107	1329	1329	1329	1329	0
193	20240417	161200	281757107	1329	1329	1329	1329	0
194	20240417	161100	281757107	1329	1329	1329	1329	0
195	20240417	161000	281757107	1329	1329	1329	1329	0
196	20240417	160900	281757107	1329	1329	1329	1329	0
197	20240417	160800	281757107	1329	1329	1329	1329	0
198	20240417	160700	281757107	1329	1329	1329	1329	0
199	20240417	160600	281757107	1329	1329	1329	1329	0
200	20240417	160500	281757107	1329	1329	1329	1329	0
201	20240417	160400	281757107	1329	1329	1329	1329	0
202	20240417	160300	281757107	1329	1329	1329	1329	0
203	20240417	160200	281757107	1329	1329	1329	1329	0
204	20240417	160100	281757107	1329	1329	1329	1329	0
205	20240417	160000	281757107	1329	1329	1329	1329	0
206	20240417	155900	281757107	1329	1329	1329	1329	0
207	20240417	155800	281757107	1329	1329	1329	1329	0
208	20240417	155700	281757107	1329	1329	1329	1329	0
209	20240417	155600	281757107	1329	1329	1329	1329	0
210	20240417	155500	281757107	1329	1329	1329	1329	0
211	20240417	155400	281757107	1329	1329	1329	1329	0
212	20240417	155300	281757107	1329	1329	1329	1329	1044
213	20240417	155200	281757107	1329	1329	1329	1329	0
214	20240417	155100	281757107	1329	1329	1329	1329	0
215	20240417	155000	281757107	1329	1329	1329	1329	0
216	20240417	154900	281757107	1329	1329	1329	1329	0
217	20240417	154800	281757107	1329	1329	1329	1329	0
218	20240417	154700	281757107	1329	1329	1329	1329	0
219	20240417	154600	281757107	1329	1329	1329	1329	0
220	20240417	154500	281757107	1329	1329	1329	1329	0
221	20240417	154400	281757107	1329	1329	1329	1329	0
222	20240417	154300	281757107	1329	1329	1329	1329	0
223	20240417	154200	281757107	1329	1329	1329	1329	0
224	20240417	154100	281757107	1329	1329	1329	1329	0
225	20240417	154000	281757107	1329	1329	1329	1329	0
226	20240417	153900	281757107	1329	1329	1329	1329	0
227	20240417	153800	281757107	1329	1329	1329	1329	0
228	20240417	153700	281757107	1329	1329	1329	1329	0
229	20240417	153600	281757107	1329	1329	1329	1329	0
230	20240417	153500	281757107	1329	1329	1329	1329	0
231	20240417	153400	281757107	1329	1329	1329	1329	0
232	20240417	153300	281757107	1329	1329	1329	1329	0
233	20240417	153200	281757107	1329	1329	1329	1329	0
234	20240417	153100	281757107	1329	1329	1329	1329	0
235	20240417	153000	281757107	1329	1329	1329	1329	1044
236	20240417	152900	280369631	1330	1330	1330	1330	0
237	20240417	152800	280369631	1330	1330	1330	1330	0
238	20240417	152700	280369631	1330	1330	1330	1330	0
239	20240417	152600	280369631	1330	1330	1330	1330	0
240	20240417	152500	280369631	1330	1330	1330	1330	0
241	20240417	152400	280369631	1330	1330	1330	1330	0
242	20240417	152300	280369631	1330	1330	1330	1330	0
243	20240417	152200	280369631	1330	1330	1330	1330	0
244	20240417	152100	280369631	1330	1330	1330	1330	0
245	20240417	152000	280369631	1330	1330	1330	1330	0
246	20240417	151900	280369631	1330	1331	1332	1330	2404
247	20240417	151800	277171272	1332	1332	1332	1331	6
248	20240417	151700	277163281	1333	1333	1333	1333	0
249	20240417	151600	277163281	1333	1332	1333	1322	2696
250	20240417	151500	273587135	1333	1333	1333	1333	0
251	20240417	151400	273587135	1333	1333	1333	1333	0
252	20240417	151300	273587135	1333	1333	1333	1333	34
253	20240417	151200	273541813	1333	1335	1335	1333	127
254	20240417	151100	273372520	1333	1333	1333	1333	0
255	20240417	151000	273372520	1333	1334	1334	1333	300
256	20240417	150900	272972593	1336	1336	1336	1336	1
257	20240417	150800	272971257	1335	1335	1335	1334	102
258	20240417	150700	272835187	1335	1335	1335	1335	1
259	20240417	150600	272833852	1336	1335	1336	1335	2
260	20240417	150500	272831181	1336	1336	1336	1336	1
261	20240417	150400	272829845	1338	1338	1338	1338	0
262	20240417	150300	272829845	1338	1338	1338	1338	75
263	20240417	150200	272729495	1338	1336	1338	1333	286
264	20240417	150100	272347881	1337	1337	1337	1337	38
265	20240417	150000	272297075	1338	1338	1338	1337	14
266	20240417	145900	272278355	1337	1337	1337	1337	0
267	20240417	145800	272278355	1337	1337	1337	1337	0
268	20240417	145700	272278355	1337	1337	1337	1337	2
269	20240417	145600	272275681	1341	1341	1341	1341	0
270	20240417	145500	272275681	1341	1341	1341	1341	0
271	20240417	145400	272275681	1341	1341	1341	1341	0
272	20240417	145300	272275681	1341	1337	1341	1337	1501
273	20240417	145200	270268840	1338	1341	1341	1338	3801
274	20240417	145100	265183098	1340	1339	1340	1339	8
275	20240417	145000	265172379	1338	1338	1338	1338	0
276	20240417	144900	265172379	1338	1338	1338	1338	0
277	20240417	144800	265172379	1338	1338	1338	1338	0
278	20240417	144700	265172379	1338	1338	1338	1338	0
279	20240417	144600	265172379	1338	1338	1338	1338	0
280	20240417	144500	265172379	1338	1338	1338	1338	0
281	20240417	144400	265172379	1338	1340	1341	1338	1154
282	20240417	144300	263625603	1340	1340	1340	1340	0
283	20240417	144200	263625603	1340	1340	1340	1340	2
284	20240417	144100	263622923	1340	1340	1340	1340	0
285	20240417	144000	263622923	1340	1340	1340	1340	0
286	20240417	143900	263622923	1340	1340	1340	1340	0
287	20240417	143800	263622923	1340	1340	1340	1340	0
288	20240417	143700	263622923	1340	1340	1340	1340	1
289	20240417	143600	263621583	1338	1339	1339	1338	74
290	20240417	143500	263522568	1339	1339	1339	1339	0
291	20240417	143400	263522568	1339	1339	1339	1339	500
292	20240417	143300	262853068	1341	1341	1341	1341	0
293	20240417	143200	262853068	1341	1341	1341	1341	151
294	20240417	143100	262650577	1341	1341	1341	1341	601
295	20240417	143000	261844636	1341	1340	1341	1340	1040
296	20240417	142900	260450002	1341	1340	1341	1340	77
297	20240417	142800	260346746	1341	1340	1341	1340	3
298	20240417	142700	260342725	1340	1340	1340	1340	64
299	20240417	142600	260256965	1341	1340	1341	1340	2
300	20240417	142500	260254284	1341	1341	1341	1341	0
301	20240417	142400	260254284	1341	1340	1341	1340	2
302	20240417	142300	260251603	1334	1334	1334	1334	17
303	20240417	142200	260228925	1341	1339	1341	1339	900
304	20240417	142100	259022079	1334	1334	1334	1334	0
305	20240417	142000	259022079	1334	1334	1334	1334	16
306	20240417	141900	259000735	1334	1334	1334	1334	100
307	20240417	141800	258867335	1341	1340	1341	1340	2006
308	20240417	141700	256177334	1333	1337	1337	1333	30
309	20240417	141600	256137251	1337	1337	1337	1337	0
310	20240417	141500	256137251	1337	1337	1337	1337	300
311	20240417	141400	255736151	1344	1344	1344	1343	2265
312	20240417	141300	252691992	1337	1347	1347	1337	231
313	20240417	141200	252382145	1347	1347	1347	1347	400
314	20240417	141100	251843345	1347	1346	1347	1346	631
315	20240417	141000	250993508	1347	1346	1348	1346	2037
316	20240417	140900	248248403	1336	1340	1348	1336	9392
317	20240417	140800	235637896	1340	1333	1340	1333	3000
318	20240417	140700	231625749	1334	1334	1334	1334	0
319	20240417	140600	231625749	1334	1334	1334	1334	0
320	20240417	140500	231625749	1334	1333	1334	1333	3
321	20240417	140400	231621749	1333	1332	1333	1328	58
322	20240417	140300	231544604	1333	1333	1333	1333	1
323	20240417	140200	231543271	1334	1334	1334	1334	1
324	20240417	140100	231541937	1331	1333	1333	1331	15
325	20240417	140000	231521966	1334	1334	1334	1334	3
326	20240417	135900	231517964	1334	1335	1335	1334	4
327	20240417	135800	231512627	1335	1335	1335	1335	1
328	20240417	135700	231511292	1332	1332	1332	1332	0
329	20240417	135600	231511292	1332	1332	1332	1332	1000
330	20240417	135500	230179292	1340	1340	1340	1340	0
331	20240417	135400	230179292	1340	1331	1340	1331	4004
332	20240417	135300	224826493	1330	1330	1330	1330	0
333	20240417	135200	224826493	1330	1330	1330	1330	0
334	20240417	135100	224826493	1330	1330	1330	1330	0
335	20240417	135000	224826493	1330	1330	1330	1330	19
336	20240417	134900	224801223	1330	1330	1330	1330	3
337	20240417	134800	224797233	1331	1331	1331	1331	1
338	20240417	134700	224795902	1331	1330	1331	1330	2
339	20240417	134600	224793241	1330	1331	1331	1330	3
340	20240417	134500	224789249	1328	1329	1331	1328	547
341	20240417	134400	224062469	1330	1330	1330	1330	151
342	20240417	134300	223861639	1331	1331	1331	1331	0
343	20240417	134200	223861639	1331	1330	1331	1330	2
344	20240417	134100	223858978	1331	1331	1331	1331	2
345	20240417	134000	223856316	1331	1331	1331	1331	2
346	20240417	133900	223853654	1330	1330	1330	1330	83
347	20240417	133800	223743264	1330	1330	1330	1330	0
348	20240417	133700	223743264	1330	1330	1330	1330	0
349	20240417	133600	223743264	1330	1330	1330	1330	136
350	20240417	133500	223562384	1331	1331	1331	1331	1
351	20240417	133400	223561053	1331	1331	1331	1331	0
352	20240417	133300	223561053	1331	1331	1331	1331	265
353	20240417	133200	223208338	1331	1331	1331	1331	1
354	20240417	133100	223207007	1330	1330	1330	1330	1
355	20240417	133000	223205677	1331	1331	1331	1331	0
356	20240417	132900	223205677	1331	1331	1331	1331	3
357	20240417	132800	223201684	1331	1331	1331	1331	5
358	20240417	132700	223195029	1331	1331	1331	1331	152
359	20240417	132600	222992717	1332	1331	1332	1331	105
360	20240417	132500	222852958	1331	1331	1331	1331	1
361	20240417	132400	222851627	1331	1331	1331	1331	95
362	20240417	132300	222725182	1331	1331	1331	1331	0
363	20240417	132200	222725182	1331	1332	1332	1331	302
364	20240417	132100	222322919	1331	1331	1331	1331	404
365	20240417	132000	221785195	1330	1330	1330	1330	1
366	20240417	131900	221783865	1330	1330	1330	1330	1
367	20240417	131800	221782535	1331	1331	1331	1331	1
368	20240417	131700	221781204	1331	1330	1331	1330	2100
369	20240417	131600	218986115	1330	1330	1330	1330	1
370	20240417	131500	218984785	1330	1330	1330	1330	86
371	20240417	131400	218870405	1331	1331	1331	1331	1
372	20240417	131300	218869074	1330	1330	1330	1330	0
373	20240417	131200	218869074	1330	1330	1330	1330	22
374	20240417	131100	218839814	1330	1330	1330	1330	1
375	20240417	131000	218838484	1330	1331	1331	1330	4
376	20240417	130900	218833163	1331	1331	1331	1330	4
377	20240417	130800	218827841	1330	1330	1330	1330	318
378	20240417	130700	218404901	1330	1329	1330	1329	26
379	20240417	130600	218370345	1329	1327	1329	1327	402
380	20240417	130500	217836090	1329	1329	1329	1329	1
381	20240417	130400	217834761	1328	1328	1328	1328	2
382	20240417	130300	217832105	1327	1327	1327	1327	370
383	20240417	130200	217341115	1328	1328	1328	1328	386
384	20240417	130100	216828507	1328	1336	1336	1328	27
385	20240417	130000	216792635	1337	1337	1337	1337	0
386	20240417	125900	216792635	1337	1329	1337	1329	9950
387	20240417	125800	203504194	1329	1330	1330	1329	50
388	20240417	125700	203437695	1330	1334	1334	1330	2
389	20240417	125600	203435031	1335	1332	1335	1332	6018
390	20240417	125500	195409822	1332	1320	1332	1320	3002
391	20240417	125400	191421694	1319	1319	1319	1319	155
392	20240417	125300	191217249	1319	1319	1319	1319	3
393	20240417	125200	191213292	1320	1320	1320	1320	5
394	20240417	125100	191206692	1320	1320	1320	1320	26
395	20240417	125000	191172372	1320	1320	1320	1320	3
396	20240417	124900	191168412	1320	1320	1320	1320	1202
397	20240417	124800	189581772	1320	1320	1320	1320	2
398	20240417	124700	189579132	1320	1320	1320	1320	1
399	20240417	124600	189577812	1320	1320	1320	1320	1
400	20240417	124500	189576492	1320	1320	1320	1320	3
401	20240417	124400	189572532	1320	1320	1320	1320	0
402	20240417	124300	189572532	1320	1320	1320	1320	146
403	20240417	124200	189379812	1319	1315	1319	1315	3
404	20240417	124100	189375861	1314	1318	1332	1314	13070
405	20240417	124000	172096407	1319	1320	1320	1319	3
406	20240417	123900	172092448	1320	1320	1321	1320	5
407	20240417	123800	172085845	1316	1316	1316	1316	0
408	20240417	123700	172085845	1316	1316	1316	1316	0
409	20240417	123600	172085845	1316	1316	1316	1316	0
410	20240417	123500	172085845	1316	1316	1316	1316	0
411	20240417	123400	172085845	1316	1317	1317	1316	390
412	20240417	123300	171572602	1320	1320	1320	1320	0
413	20240417	123200	171572602	1320	1320	1320	1320	14
414	20240417	123100	171554122	1320	1320	1320	1320	86
415	20240417	123000	171440602	1320	1320	1320	1320	0
416	20240417	122900	171440602	1320	1320	1320	1320	200
417	20240417	122800	171176602	1320	1320	1320	1320	1
418	20240417	122700	171175282	1320	1320	1320	1320	0
419	20240417	122600	171175282	1320	1321	1321	1320	700
420	20240417	122500	170251281	1327	1327	1327	1327	0
421	20240417	122400	170251281	1327	1327	1327	1327	0
422	20240417	122300	170251281	1327	1327	1327	1327	0
423	20240417	122200	170251281	1327	1327	1327	1327	0
424	20240417	122100	170251281	1327	1327	1327	1327	1
425	20240417	122000	170249954	1319	1319	1319	1319	1
426	20240417	121900	170248635	1314	1314	1314	1314	0
427	20240417	121800	170248635	1314	1314	1314	1314	0
428	20240417	121700	170248635	1314	1314	1314	1314	0
429	20240417	121600	170248635	1314	1314	1314	1314	0
430	20240417	121500	170248635	1314	1314	1314	1314	0
431	20240417	121400	170248635	1314	1314	1314	1314	0
432	20240417	121300	170248635	1314	1323	1323	1314	5000
433	20240417	121200	163670706	1328	1328	1328	1328	0
434	20240417	121100	163670706	1328	1324	1328	1317	301
435	20240417	121000	163274017	1324	1324	1324	1324	0
436	20240417	120900	163274017	1324	1324	1324	1324	90
437	20240417	120800	163154857	1325	1325	1325	1325	780
438	20240417	120700	162121357	1325	1325	1325	1325	0
439	20240417	120600	162121357	1325	1325	1325	1325	127
440	20240417	120500	161953082	1327	1327	1327	1327	0
441	20240417	120400	161953082	1327	1327	1327	1327	39
442	20240417	120300	161901329	1327	1327	1327	1327	0
443	20240417	120200	161901329	1327	1327	1327	1327	10
444	20240417	120100	161888059	1327	1326	1327	1326	2
445	20240417	120000	161885406	1327	1327	1327	1327	1
446	20240417	115900	161884079	1326	1326	1326	1326	1
447	20240417	115800	161882753	1326	1326	1326	1326	1
448	20240417	115700	161881427	1326	1326	1326	1326	1
449	20240417	115600	161880101	1326	1325	1326	1325	4
450	20240417	115500	161874798	1327	1327	1327	1327	0
451	20240417	115400	161874798	1327	1327	1327	1327	0
452	20240417	115300	161874798	1327	1327	1327	1327	0
453	20240417	115200	161874798	1327	1326	1327	1326	2
454	20240417	115100	161872145	1326	1326	1326	1326	39
455	20240417	115000	161820431	1326	1326	1326	1326	1
456	20240417	114900	161819105	1327	1327	1327	1326	4
457	20240417	114800	161813798	1326	1326	1327	1326	3
458	20240417	114700	161809819	1327	1327	1332	1327	2003
459	20240417	114600	159144138	1328	1328	1328	1328	100
460	20240417	114500	159011338	1330	1330	1330	1330	0
461	20240417	114400	159011338	1330	1330	1330	1330	0
462	20240417	114300	159011338	1330	1330	1330	1330	100
463	20240417	114200	158878338	1332	1332	1332	1332	0
464	20240417	114100	158878338	1332	1329	1332	1329	9000
465	20240417	114000	146905483	1322	1322	1322	1322	800
466	20240417	113900	145847883	1330	1330	1330	1330	0
467	20240417	113800	145847883	1330	1330	1330	1330	0
468	20240417	113700	145847883	1330	1330	1330	1330	0
469	20240417	113600	145847883	1330	1329	1330	1329	6047
470	20240417	113500	137807274	1330	1320	1330	1320	3370
471	20240417	113400	133332194	1329	1329	1329	1329	0
472	20240417	113300	133332194	1329	1329	1329	1329	0
473	20240417	113200	133332194	1329	1326	1329	1326	4001
474	20240417	113100	128017912	1326	1320	1326	1320	4010
475	20240417	113000	122704528	1320	1320	1320	1320	3
476	20240417	112900	122700568	1320	1320	1320	1320	1
477	20240417	112800	122699248	1319	1319	1319	1319	0
478	20240417	112700	122699248	1319	1321	1326	1319	5002
479	20240417	112600	116085773	1321	1315	1321	1315	5000
480	20240417	112500	109486848	1316	1317	1317	1315	781
481	20240417	112400	108459760	1318	1318	1318	1318	0
482	20240417	112300	108459760	1318	1318	1318	1318	1
483	20240417	112200	108458442	1318	1319	1319	1318	10
484	20240417	112100	108445260	1319	1319	1319	1319	2
485	20240417	112000	108442622	1319	1319	1319	1319	2
486	20240417	111900	108439984	1318	1320	1320	1318	16
487	20240417	111800	108418880	1320	1320	1320	1320	1
488	20240417	111700	108417560	1320	1320	1320	1320	0
489	20240417	111600	108417560	1320	1320	1320	1320	0
490	20240417	111500	108417560	1320	1320	1320	1320	1
491	20240417	111400	108416240	1320	1320	1320	1320	1
492	20240417	111300	108414920	1320	1320	1320	1320	2
493	20240417	111200	108412280	1320	1320	1320	1320	0
494	20240417	111100	108412280	1320	1320	1320	1320	2
495	20240417	111000	108409640	1320	1320	1320	1320	4
496	20240417	110900	108404360	1320	1319	1320	1319	2
497	20240417	110800	108401721	1321	1321	1321	1321	0
498	20240417	110700	108401721	1321	1317	1321	1317	6000
499	20240417	110600	100477925	1316	1316	1316	1316	8
500	20240417	110500	100467397	1316	1315	1316	1315	101
501	20240417	110400	100334581	1316	1316	1316	1316	1
502	20240417	110300	100333265	1316	1316	1316	1316	0
503	20240417	110200	100333265	1316	1317	1317	1316	5
504	20240417	110100	100326683	1318	1318	1318	1318	1
505	20240417	110000	100325365	1319	1319	1319	1319	0
506	20240417	105900	100325365	1319	1319	1319	1319	5
507	20240417	105800	100318770	1320	1320	1320	1320	0
508	20240417	105700	100318770	1320	1320	1321	1320	2001
509	20240417	105600	97675583	1320	1320	1320	1320	0
510	20240417	105500	97675583	1320	1320	1320	1320	1
511	20240417	105400	97674263	1321	1320	1321	1320	5001
512	20240417	105300	91068777	1321	1321	1321	1321	4
513	20240417	105200	91063493	1315	1315	1315	1315	2
514	20240417	105100	91060863	1321	1317	1321	1317	2000
515	20240417	105000	88419605	1316	1316	1316	1316	49
516	20240417	104900	88355121	1316	1316	1316	1316	1
517	20240417	104800	88353805	1309	1309	1309	1309	0
518	20240417	104700	88353805	1309	1309	1309	1309	0
519	20240417	104600	88353805	1309	1309	1309	1309	380
520	20240417	104500	87856385	1307	1307	1307	1307	0
521	20240417	104400	87856385	1307	1311	1311	1307	500
522	20240417	104300	87202439	1320	1318	1320	1318	3
523	20240417	104200	87198482	1316	1316	1316	1316	10
524	20240417	104100	87185322	1316	1316	1317	1316	32
525	20240417	104000	87143208	1316	1316	1316	1316	2
526	20240417	103900	87140576	1317	1317	1317	1317	7
527	20240417	103800	87131357	1321	1319	1321	1319	4000
528	20240417	103700	81848534	1307	1309	1309	1307	164
529	20240417	103600	81634103	1309	1309	1309	1309	400
530	20240417	103500	81110503	1313	1313	1313	1313	215
531	20240417	103400	80828208	1323	1323	1323	1323	50
532	20240417	103300	80762058	1324	1324	1324	1324	0
533	20240417	103200	80762058	1324	1319	1324	1319	2002
534	20240417	103100	78116341	1322	1322	1322	1322	0
535	20240417	103000	78116341	1322	1322	1322	1322	0
536	20240417	102900	78116341	1322	1322	1322	1322	0
537	20240417	102800	78116341	1322	1322	1322	1322	0
538	20240417	102700	78116341	1322	1322	1322	1322	0
539	20240417	102600	78116341	1322	1322	1322	1322	0
540	20240417	102500	78116341	1322	1310	1322	1310	98
541	20240417	102400	77987186	1307	1316	1316	1307	885
542	20240417	102300	76827406	1327	1327	1327	1327	0
543	20240417	102200	76827406	1327	1327	1327	1327	0
544	20240417	102100	76827406	1327	1316	1327	1313	2014
545	20240417	102000	74161474	1320	1319	1320	1319	3
546	20240417	101900	74157516	1320	1319	1320	1318	2861
547	20240417	101800	70381033	1319	1319	1319	1319	10
548	20240417	101700	70367843	1320	1320	1320	1320	39
549	20240417	101600	70316363	1320	1319	1320	1319	133
550	20240417	101500	70140935	1319	1319	1319	1319	3
551	20240417	101400	70136978	1320	1315	1320	1314	3413
552	20240417	101300	65639032	1316	1316	1316	1316	747
553	20240417	101200	64655980	1317	1317	1317	1317	0
554	20240417	101100	64655980	1317	1317	1317	1317	0
555	20240417	101000	64655980	1317	1318	1318	1317	120
556	20240417	100900	64497852	1320	1319	1320	1319	19
557	20240417	100800	64472790	1320	1321	1321	1320	260
558	20240417	100700	64129589	1327	1324	1327	1324	2000
559	20240417	100600	61477505	1320	1324	1324	1320	902
560	20240417	100500	60286577	1322	1326	1326	1322	1443
561	20240417	100400	58378003	1327	1327	1327	1327	0
562	20240417	100300	58378003	1327	1327	1327	1327	1
563	20240417	100200	58376676	1327	1327	1327	1327	2
564	20240417	100100	58374022	1325	1325	1325	1325	440
565	20240417	100000	57791022	1327	1327	1327	1327	50
566	20240417	095900	57724672	1327	1328	1328	1327	8
567	20240417	095800	57714049	1330	1330	1330	1330	0
568	20240417	095700	57714049	1330	1330	1330	1330	0
569	20240417	095600	57714049	1330	1328	1330	1328	1000
570	20240417	095500	56384598	1323	1323	1323	1323	642
571	20240417	095400	55535232	1330	1324	1330	1323	185
572	20240417	095300	55290462	1323	1323	1323	1323	0
573	20240417	095200	55290462	1323	1324	1324	1323	2
574	20240417	095100	55287815	1330	1330	1330	1330	0
575	20240417	095000	55287815	1330	1330	1330	1330	39
576	20240417	094900	55235945	1330	1330	1330	1330	1
577	20240417	094800	55234615	1333	1323	1333	1323	2002
578	20240417	094700	52568987	1324	1326	1326	1324	1148
579	20240417	094600	51049032	1324	1324	1324	1324	11
580	20240417	094500	51034468	1323	1323	1323	1323	428
581	20240417	094400	50468224	1323	1323	1323	1323	1
582	20240417	094300	50466901	1332	1332	1332	1332	0
583	20240417	094200	50466901	1332	1332	1332	1332	0
584	20240417	094100	50466901	1332	1332	1332	1324	47
585	20240417	094000	50404366	1332	1323	1333	1323	1153
586	20240417	093900	48869491	1323	1323	1323	1323	2
587	20240417	093800	48866845	1322	1322	1322	1322	0
588	20240417	093700	48866845	1322	1322	1322	1322	2
589	20240417	093600	48864201	1323	1323	1323	1323	1
590	20240417	093500	48862878	1323	1324	1324	1323	1001
591	20240417	093400	47537555	1334	1324	1334	1324	1000
592	20240417	093300	46205854	1324	1324	1324	1324	2
593	20240417	093200	46203206	1324	1324	1324	1324	3
594	20240417	093100	46199234	1324	1324	1324	1324	87
595	20240417	093000	46084046	1324	1324	1324	1324	7
596	20240417	092900	46074778	1324	1324	1324	1324	0
597	20240417	092800	46074778	1324	1330	1330	1324	70
598	20240417	092700	45981684	1332	1331	1332	1331	13
599	20240417	092600	45964378	1331	1320	1335	1320	3408
600	20240417	092500	41427653	1335	1328	1335	1321	6199
601	20240417	092400	33183300	1325	1329	1329	1317	491
602	20240417	092300	32535921	1317	1324	1330	1317	2500
603	20240417	092200	29220742	1324	1315	1324	1315	2043
604	20240417	092100	26518553	1316	1315	1316	1314	6
605	20240417	092000	26510662	1316	1316	1316	1316	5
606	20240417	091900	26504082	1317	1317	1317	1317	0
607	20240417	091800	26504082	1317	1317	1317	1317	1000
608	20240417	091700	25187082	1317	1315	1317	1315	2002
609	20240417	091600	22551505	1316	1316	1316	1316	0
610	20240417	091500	22551505	1316	1311	1316	1311	4503
611	20240417	091400	16629962	1312	1311	1312	1311	460
612	20240417	091300	16026901	1311	1311	1311	1311	458
613	20240417	091200	15426463	1313	1313	1313	1313	3
614	20240417	091100	15422524	1312	1312	1312	1312	5
615	20240417	091000	15415964	1312	1312	1312	1312	2
616	20240417	090900	15413340	1312	1304	1312	1300	5412
617	20240417	090800	8351971	1304	1304	1304	1304	7
618	20240417	090700	8342843	1301	1301	1301	1301	2
619	20240417	090600	8340241	1300	1304	1304	1300	102
620	20240417	090500	8207619	1302	1303	1303	1302	44
621	20240417	090400	8150302	1304	1303	1304	1303	259
622	20240417	090300	7812815	1303	1303	1303	1303	151
623	20240417	090200	7616062	1303	1303	1303	1303	11
624	20240417	090100	7601729	1305	1305	1305	1305	0
625	20240417	090000	7601729	1305	1295	1305	1295	5816