KissMeData/122350/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195900	78660615	1875	1875	1875	1875	151
3	20240417	195800	78660615	1875	1875	1875	1875	0
4	20240417	195700	78660615	1875	1875	1875	1875	0
5	20240417	195600	78660615	1875	1875	1875	1875	0
6	20240417	195500	78660615	1875	1875	1875	1875	0
7	20240417	195400	78660615	1875	1875	1875	1875	0
8	20240417	195300	78660615	1875	1875	1875	1875	0
9	20240417	195200	78660615	1875	1875	1875	1875	0
10	20240417	195100	78660615	1875	1875	1875	1875	0
11	20240417	195000	78660615	1875	1875	1875	1875	0
12	20240417	194900	78660615	1875	1875	1875	1875	0
13	20240417	194800	78660615	1875	1875	1875	1875	0
14	20240417	194700	78660615	1875	1875	1875	1875	0
15	20240417	194600	78660615	1875	1875	1875	1875	0
16	20240417	194500	78660615	1875	1875	1875	1875	0
17	20240417	194400	78660615	1875	1875	1875	1875	0
18	20240417	194300	78660615	1875	1875	1875	1875	0
19	20240417	194200	78660615	1875	1875	1875	1875	0
20	20240417	194100	78660615	1875	1875	1875	1875	0
21	20240417	194000	78660615	1875	1875	1875	1875	0
22	20240417	193900	78660615	1875	1875	1875	1875	0
23	20240417	193800	78660615	1875	1875	1875	1875	0
24	20240417	193700	78660615	1875	1875	1875	1875	0
25	20240417	193600	78660615	1875	1875	1875	1875	0
26	20240417	193500	78660615	1875	1875	1875	1875	0
27	20240417	193400	78660615	1875	1875	1875	1875	0
28	20240417	193300	78660615	1875	1875	1875	1875	0
29	20240417	193200	78660615	1875	1875	1875	1875	0
30	20240417	193100	78660615	1875	1875	1875	1875	0
31	20240417	193000	78660615	1875	1875	1875	1875	0
32	20240417	192900	78660615	1875	1875	1875	1875	151
33	20240417	192800	78660615	1875	1875	1875	1875	0
34	20240417	192700	78660615	1875	1875	1875	1875	0
35	20240417	192600	78660615	1875	1875	1875	1875	0
36	20240417	192500	78660615	1875	1875	1875	1875	0
37	20240417	192400	78660615	1875	1875	1875	1875	0
38	20240417	192300	78660615	1875	1875	1875	1875	0
39	20240417	192200	78660615	1875	1875	1875	1875	0
40	20240417	192100	78660615	1875	1875	1875	1875	0
41	20240417	192000	78660615	1875	1875	1875	1875	0
42	20240417	191900	78660615	1875	1875	1875	1875	0
43	20240417	191800	78660615	1875	1875	1875	1875	0
44	20240417	191700	78660615	1875	1875	1875	1875	0
45	20240417	191600	78660615	1875	1875	1875	1875	0
46	20240417	191500	78660615	1875	1875	1875	1875	0
47	20240417	191400	78660615	1875	1875	1875	1875	0
48	20240417	191300	78660615	1875	1875	1875	1875	0
49	20240417	191200	78660615	1875	1875	1875	1875	0
50	20240417	191100	78660615	1875	1875	1875	1875	0
51	20240417	191000	78660615	1875	1875	1875	1875	0
52	20240417	190900	78660615	1875	1875	1875	1875	0
53	20240417	190800	78660615	1875	1875	1875	1875	0
54	20240417	190700	78660615	1875	1875	1875	1875	0
55	20240417	190600	78660615	1875	1875	1875	1875	0
56	20240417	190500	78660615	1875	1875	1875	1875	0
57	20240417	190400	78660615	1875	1875	1875	1875	0
58	20240417	190300	78660615	1875	1875	1875	1875	0
59	20240417	190200	78660615	1875	1875	1875	1875	0
60	20240417	190100	78660615	1875	1875	1875	1875	0
61	20240417	190000	78660615	1875	1875	1875	1875	0
62	20240417	185900	78660615	1875	1875	1875	1875	151
63	20240417	185800	78660615	1875	1875	1875	1875	0
64	20240417	185700	78660615	1875	1875	1875	1875	0
65	20240417	185600	78660615	1875	1875	1875	1875	0
66	20240417	185500	78660615	1875	1875	1875	1875	0
67	20240417	185400	78660615	1875	1875	1875	1875	0
68	20240417	185300	78660615	1875	1875	1875	1875	0
69	20240417	185200	78660615	1875	1875	1875	1875	0
70	20240417	185100	78660615	1875	1875	1875	1875	0
71	20240417	185000	78660615	1875	1875	1875	1875	0
72	20240417	184900	78660615	1875	1875	1875	1875	0
73	20240417	184800	78660615	1875	1875	1875	1875	0
74	20240417	184700	78660615	1875	1875	1875	1875	0
75	20240417	184600	78660615	1875	1875	1875	1875	0
76	20240417	184500	78660615	1875	1875	1875	1875	0
77	20240417	184400	78660615	1875	1875	1875	1875	0
78	20240417	184300	78660615	1875	1875	1875	1875	0
79	20240417	184200	78660615	1875	1875	1875	1875	0
80	20240417	184100	78660615	1875	1875	1875	1875	0
81	20240417	184000	78660615	1875	1875	1875	1875	0
82	20240417	183900	78660615	1875	1875	1875	1875	0
83	20240417	183800	78660615	1875	1875	1875	1875	0
84	20240417	183700	78660615	1875	1875	1875	1875	0
85	20240417	183600	78660615	1875	1875	1875	1875	0
86	20240417	183500	78660615	1875	1875	1875	1875	0
87	20240417	183400	78660615	1875	1875	1875	1875	0
88	20240417	183300	78660615	1875	1875	1875	1875	0
89	20240417	183200	78660615	1875	1875	1875	1875	0
90	20240417	183100	78660615	1875	1875	1875	1875	0
91	20240417	183000	78660615	1875	1875	1875	1875	0
92	20240417	182900	78660615	1875	1875	1875	1875	151
93	20240417	182800	78660615	1875	1875	1875	1875	0
94	20240417	182700	78660615	1875	1875	1875	1875	0
95	20240417	182600	78660615	1875	1875	1875	1875	0
96	20240417	182500	78660615	1875	1875	1875	1875	0
97	20240417	182400	78660615	1875	1875	1875	1875	0
98	20240417	182300	78660615	1875	1875	1875	1875	0
99	20240417	182200	78660615	1875	1875	1875	1875	0
100	20240417	182100	78660615	1875	1875	1875	1875	0
101	20240417	182000	78660615	1875	1875	1875	1875	0
102	20240417	181900	78660615	1875	1875	1875	1875	0
103	20240417	181800	78660615	1875	1875	1875	1875	0
104	20240417	181700	78660615	1875	1875	1875	1875	0
105	20240417	181600	78660615	1875	1875	1875	1875	0
106	20240417	181500	78660615	1875	1875	1875	1875	0
107	20240417	181400	78660615	1875	1875	1875	1875	0
108	20240417	181300	78660615	1875	1875	1875	1875	0
109	20240417	181200	78660615	1875	1875	1875	1875	0
110	20240417	181100	78660615	1875	1875	1875	1875	0
111	20240417	181000	78660615	1875	1875	1875	1875	0
112	20240417	180900	78660615	1875	1875	1875	1875	0
113	20240417	180800	78660615	1875	1875	1875	1875	0
114	20240417	180700	78660615	1875	1875	1875	1875	0
115	20240417	180600	78660615	1875	1875	1875	1875	0
116	20240417	180500	78660615	1875	1875	1875	1875	0
117	20240417	180400	78660615	1875	1875	1875	1875	0
118	20240417	180300	78660615	1875	1875	1875	1875	0
119	20240417	180200	78660615	1875	1875	1875	1875	0
120	20240417	180100	78660615	1875	1875	1875	1875	0
121	20240417	180000	78660615	1875	1875	1875	1875	0
122	20240417	175900	78660615	1875	1875	1875	1875	151
123	20240417	175800	78660615	1875	1875	1875	1875	0
124	20240417	175700	78660615	1875	1875	1875	1875	0
125	20240417	175600	78660615	1875	1875	1875	1875	0
126	20240417	175500	78660615	1875	1875	1875	1875	0
127	20240417	175400	78660615	1875	1875	1875	1875	0
128	20240417	175300	78660615	1875	1875	1875	1875	0
129	20240417	175200	78660615	1875	1875	1875	1875	0
130	20240417	175100	78660615	1875	1875	1875	1875	0
131	20240417	175000	78660615	1875	1875	1875	1875	0
132	20240417	174900	78660615	1875	1875	1875	1875	0
133	20240417	174800	78660615	1875	1875	1875	1875	0
134	20240417	174700	78660615	1875	1875	1875	1875	0
135	20240417	174600	78660615	1875	1875	1875	1875	0
136	20240417	174500	78660615	1875	1875	1875	1875	0
137	20240417	174400	78660615	1875	1875	1875	1875	0
138	20240417	174300	78660615	1875	1875	1875	1875	0
139	20240417	174200	78660615	1875	1875	1875	1875	0
140	20240417	174100	78660615	1875	1875	1875	1875	0
141	20240417	174000	78660615	1875	1875	1875	1875	0
142	20240417	173900	78660615	1875	1875	1875	1875	0
143	20240417	173800	78660615	1875	1875	1875	1875	0
144	20240417	173700	78660615	1875	1875	1875	1875	0
145	20240417	173600	78660615	1875	1875	1875	1875	0
146	20240417	173500	78660615	1875	1875	1875	1875	0
147	20240417	173400	78660615	1875	1875	1875	1875	0
148	20240417	173300	78660615	1875	1875	1875	1875	0
149	20240417	173200	78660615	1875	1875	1875	1875	0
150	20240417	173100	78660615	1875	1875	1875	1875	0
151	20240417	173000	78660615	1875	1875	1875	1875	0
152	20240417	172900	78660615	1875	1875	1875	1875	151
153	20240417	172800	78660615	1875	1875	1875	1875	0
154	20240417	172700	78660615	1875	1875	1875	1875	0
155	20240417	172600	78660615	1875	1875	1875	1875	0
156	20240417	172500	78660615	1875	1875	1875	1875	0
157	20240417	172400	78660615	1875	1875	1875	1875	0
158	20240417	172300	78660615	1875	1875	1875	1875	0
159	20240417	172200	78660615	1875	1875	1875	1875	0
160	20240417	172100	78660615	1875	1875	1875	1875	0
161	20240417	172000	78660615	1875	1875	1875	1875	0
162	20240417	171900	78660615	1875	1875	1875	1875	0
163	20240417	171800	78660615	1875	1875	1875	1875	0
164	20240417	171700	78660615	1875	1875	1875	1875	0
165	20240417	171600	78660615	1875	1875	1875	1875	0
166	20240417	171500	78660615	1875	1875	1875	1875	0
167	20240417	171400	78660615	1875	1875	1875	1875	0
168	20240417	171300	78660615	1875	1875	1875	1875	0
169	20240417	171200	78660615	1875	1875	1875	1875	0
170	20240417	171100	78660615	1875	1875	1875	1875	0
171	20240417	171000	78660615	1875	1875	1875	1875	0
172	20240417	170900	78660615	1875	1875	1875	1875	0
173	20240417	170800	78660615	1875	1875	1875	1875	0
174	20240417	170700	78660615	1875	1875	1875	1875	0
175	20240417	170600	78660615	1875	1875	1875	1875	0
176	20240417	170500	78660615	1875	1875	1875	1875	0
177	20240417	170400	78660615	1875	1875	1875	1875	0
178	20240417	170300	78660615	1875	1875	1875	1875	0
179	20240417	170200	78660615	1875	1875	1875	1875	0
180	20240417	170100	78660615	1875	1875	1875	1875	0
181	20240417	170000	78660615	1875	1875	1875	1875	0
182	20240417	165900	78660615	1875	1875	1875	1875	151
183	20240417	165800	78660615	1875	1875	1875	1875	0
184	20240417	165700	78660615	1875	1875	1875	1875	0
185	20240417	165600	78660615	1875	1875	1875	1875	0
186	20240417	165500	78660615	1875	1875	1875	1875	0
187	20240417	165400	78660615	1875	1875	1875	1875	0
188	20240417	165300	78660615	1875	1875	1875	1875	0
189	20240417	165200	78660615	1875	1875	1875	1875	0
190	20240417	165100	78660615	1875	1875	1875	1875	0
191	20240417	165000	78660615	1875	1875	1875	1875	0
192	20240417	164900	78660615	1875	1875	1875	1875	0
193	20240417	164800	78660615	1875	1875	1875	1875	0
194	20240417	164700	78660615	1875	1875	1875	1875	0
195	20240417	164600	78660615	1875	1875	1875	1875	0
196	20240417	164500	78660615	1875	1875	1875	1875	0
197	20240417	164400	78660615	1875	1875	1875	1875	0
198	20240417	164300	78660615	1875	1875	1875	1875	0
199	20240417	164200	78660615	1875	1875	1875	1875	0
200	20240417	164100	78660615	1875	1875	1875	1875	0
201	20240417	164000	78660615	1875	1875	1875	1875	0
202	20240417	163900	78660615	1875	1875	1875	1875	0
203	20240417	163800	78660615	1875	1875	1875	1875	0
204	20240417	163700	78660615	1875	1875	1875	1875	0
205	20240417	163600	78660615	1875	1875	1875	1875	0
206	20240417	163500	78660615	1875	1875	1875	1875	0
207	20240417	163400	78660615	1875	1875	1875	1875	0
208	20240417	163300	78660615	1875	1875	1875	1875	0
209	20240417	163200	78660615	1875	1875	1875	1875	0
210	20240417	163100	78660615	1875	1875	1875	1875	0
211	20240417	163000	78660615	1875	1875	1875	1875	0
212	20240417	162900	78660615	1875	1875	1875	1875	151
213	20240417	162800	78660615	1875	1875	1875	1875	0
214	20240417	162700	78660615	1875	1875	1875	1875	0
215	20240417	162600	78660615	1875	1875	1875	1875	0
216	20240417	162500	78660615	1875	1875	1875	1875	0
217	20240417	162400	78660615	1875	1875	1875	1875	0
218	20240417	162300	78660615	1875	1875	1875	1875	0
219	20240417	162200	78660615	1875	1875	1875	1875	0
220	20240417	162100	78660615	1875	1875	1875	1875	0
221	20240417	162000	78660615	1875	1875	1875	1875	0
222	20240417	161900	78660615	1875	1875	1875	1875	0
223	20240417	161800	78660615	1875	1875	1875	1875	0
224	20240417	161700	78660615	1875	1875	1875	1875	0
225	20240417	161600	78660615	1875	1875	1875	1875	0
226	20240417	161500	78660615	1875	1875	1875	1875	0
227	20240417	161400	78660615	1875	1875	1875	1875	0
228	20240417	161300	78660615	1875	1875	1875	1875	0
229	20240417	161200	78660615	1875	1875	1875	1875	0
230	20240417	161100	78660615	1875	1875	1875	1875	0
231	20240417	161000	78660615	1875	1875	1875	1875	0
232	20240417	160900	78660615	1875	1875	1875	1875	0
233	20240417	160800	78660615	1875	1875	1875	1875	0
234	20240417	160700	78660615	1875	1875	1875	1875	0
235	20240417	160600	78660615	1875	1875	1875	1875	0
236	20240417	160500	78660615	1875	1875	1875	1875	0
237	20240417	160400	78660615	1875	1875	1875	1875	0
238	20240417	160300	78660615	1875	1875	1875	1875	0
239	20240417	160200	78660615	1875	1875	1875	1875	0
240	20240417	160100	78660615	1875	1875	1875	1875	0
241	20240417	160000	78660615	1875	1875	1875	1875	0
242	20240417	155900	78660615	1875	1875	1875	1875	151
243	20240417	155800	78660615	1875	1875	1875	1875	0
244	20240417	155700	78660615	1875	1875	1875	1875	0
245	20240417	155600	78660615	1875	1875	1875	1875	0
246	20240417	155500	78660615	1875	1875	1875	1875	0
247	20240417	155400	78660615	1875	1875	1875	1875	0
248	20240417	155300	78660615	1875	1875	1875	1875	0
249	20240417	155200	78660615	1875	1875	1875	1875	0
250	20240417	155100	78660615	1875	1875	1875	1875	0
251	20240417	155000	78660615	1875	1875	1875	1875	0
252	20240417	154900	78660615	1875	1875	1875	1875	0
253	20240417	154800	78660615	1875	1875	1875	1875	0
254	20240417	154700	78660615	1875	1875	1875	1875	0
255	20240417	154600	78660615	1875	1875	1875	1875	0
256	20240417	154500	78660615	1875	1875	1875	1875	0
257	20240417	154400	78660615	1875	1875	1875	1875	0
258	20240417	154300	78660615	1875	1875	1875	1875	0
259	20240417	154200	78660615	1875	1875	1875	1875	0
260	20240417	154100	78660615	1875	1875	1875	1875	0
261	20240417	154000	78660615	1875	1875	1875	1875	0
262	20240417	153900	78660615	1875	1875	1875	1875	0
263	20240417	153800	78660615	1875	1875	1875	1875	0
264	20240417	153700	78660615	1875	1875	1875	1875	0
265	20240417	153600	78660615	1875	1875	1875	1875	0
266	20240417	153500	78660615	1875	1875	1875	1875	0
267	20240417	153400	78660615	1875	1875	1875	1875	0
268	20240417	153300	78660615	1875	1875	1875	1875	0
269	20240417	153200	78660615	1875	1875	1875	1875	0
270	20240417	153100	78660615	1875	1875	1875	1875	0
271	20240417	153000	78660615	1875	1875	1875	1875	151
272	20240417	152900	78377490	1872	1872	1872	1872	0
273	20240417	152800	78377490	1872	1872	1872	1872	0
274	20240417	152700	78377490	1872	1872	1872	1872	0
275	20240417	152600	78377490	1872	1872	1872	1872	0
276	20240417	152500	78377490	1872	1872	1872	1872	0
277	20240417	152400	78377490	1872	1872	1872	1872	0
278	20240417	152300	78377490	1872	1872	1872	1872	0
279	20240417	152200	78377490	1872	1872	1872	1872	0
280	20240417	152100	78377490	1872	1872	1872	1872	0
281	20240417	152000	78377490	1872	1872	1872	1872	0
282	20240417	151900	78377490	1872	1873	1873	1872	32
283	20240417	151800	78317576	1880	1880	1883	1880	2001
284	20240417	151700	74553753	1872	1872	1872	1872	0
285	20240417	151600	74553753	1872	1872	1872	1872	8
286	20240417	151500	74538777	1872	1872	1872	1872	0
287	20240417	151400	74538777	1872	1872	1872	1872	0
288	20240417	151300	74538777	1872	1872	1872	1872	0
289	20240417	151200	74538777	1872	1872	1872	1872	0
290	20240417	151100	74538777	1872	1872	1872	1872	0
291	20240417	151000	74538777	1872	1872	1872	1872	0
292	20240417	150900	74538777	1872	1872	1872	1872	0
293	20240417	150800	74538777	1872	1872	1872	1872	1
294	20240417	150700	74536905	1872	1872	1872	1872	0
295	20240417	150600	74536905	1872	1872	1872	1872	0
296	20240417	150500	74536905	1872	1880	1880	1872	1024
297	20240417	150400	72619328	1873	1873	1873	1873	0
298	20240417	150300	72619328	1873	1874	1874	1873	598
299	20240417	150200	71498752	1875	1876	1876	1875	480
300	20240417	150100	70598652	1876	1876	1876	1876	0
301	20240417	150000	70598652	1876	1876	1876	1876	0
302	20240417	145900	70598652	1876	1876	1876	1876	0
303	20240417	145800	70598652	1876	1876	1876	1876	0
304	20240417	145700	70598652	1876	1876	1876	1876	0
305	20240417	145600	70598652	1876	1876	1876	1876	5
306	20240417	145500	70589272	1876	1876	1876	1876	0
307	20240417	145400	70589272	1876	1876	1876	1876	0
308	20240417	145300	70589272	1876	1876	1876	1876	0
309	20240417	145200	70589272	1876	1876	1876	1876	0
310	20240417	145100	70589272	1876	1876	1876	1876	0
311	20240417	145000	70589272	1876	1880	1880	1876	68
312	20240417	144900	70461488	1880	1880	1880	1880	0
313	20240417	144800	70461488	1880	1880	1880	1880	3
314	20240417	144700	70455848	1880	1880	1880	1880	0
315	20240417	144600	70455848	1880	1880	1880	1880	0
316	20240417	144500	70455848	1880	1880	1880	1880	100
317	20240417	144400	70267848	1880	1880	1880	1880	0
318	20240417	144300	70267848	1880	1880	1880	1880	3
319	20240417	144200	70262208	1880	1880	1880	1880	7
320	20240417	144100	70249048	1880	1880	1880	1880	7
321	20240417	144000	70235888	1880	1880	1880	1880	0
322	20240417	143900	70235888	1880	1880	1880	1880	0
323	20240417	143800	70235888	1880	1880	1880	1880	0
324	20240417	143700	70235888	1880	1880	1880	1880	0
325	20240417	143600	70235888	1880	1880	1880	1880	0
326	20240417	143500	70235888	1880	1880	1880	1880	0
327	20240417	143400	70235888	1880	1880	1880	1880	0
328	20240417	143300	70235888	1880	1880	1880	1880	0
329	20240417	143200	70235888	1880	1880	1880	1880	0
330	20240417	143100	70235888	1880	1880	1880	1880	0
331	20240417	143000	70235888	1880	1880	1880	1880	0
332	20240417	142900	70235888	1880	1880	1880	1880	0
333	20240417	142800	70235888	1880	1880	1880	1880	0
334	20240417	142700	70235888	1880	1880	1880	1880	1
335	20240417	142600	70234008	1875	1878	1878	1875	1624
336	20240417	142500	67187403	1878	1878	1878	1878	240
337	20240417	142400	66736683	1878	1878	1878	1878	0
338	20240417	142300	66736683	1878	1878	1878	1878	0
339	20240417	142200	66736683	1878	1878	1878	1878	0
340	20240417	142100	66736683	1878	1878	1878	1878	1
341	20240417	142000	66734805	1880	1880	1880	1880	0
342	20240417	141900	66734805	1880	1880	1880	1880	0
343	20240417	141800	66734805	1880	1880	1880	1880	0
344	20240417	141700	66734805	1880	1880	1880	1880	0
345	20240417	141600	66734805	1880	1880	1880	1880	0
346	20240417	141500	66734805	1880	1880	1880	1880	0
347	20240417	141400	66734805	1880	1880	1880	1880	0
348	20240417	141300	66734805	1880	1880	1880	1880	0
349	20240417	141200	66734805	1880	1880	1880	1880	0
350	20240417	141100	66734805	1880	1880	1880	1880	5
351	20240417	141000	66725405	1880	1880	1880	1880	0
352	20240417	140900	66725405	1880	1880	1880	1880	0
353	20240417	140800	66725405	1880	1880	1880	1880	0
354	20240417	140700	66725405	1880	1880	1880	1880	0
355	20240417	140600	66725405	1880	1880	1880	1880	0
356	20240417	140500	66725405	1880	1880	1880	1880	0
357	20240417	140400	66725405	1880	1880	1880	1880	5
358	20240417	140300	66716005	1880	1880	1880	1880	0
359	20240417	140200	66716005	1880	1880	1880	1880	0
360	20240417	140100	66716005	1880	1880	1880	1880	0
361	20240417	140000	66716005	1880	1880	1880	1880	54
362	20240417	135900	66614485	1880	1880	1880	1880	0
363	20240417	135800	66614485	1880	1880	1880	1880	0
364	20240417	135700	66614485	1880	1880	1880	1880	4
365	20240417	135600	66606965	1880	1880	1880	1880	0
366	20240417	135500	66606965	1880	1880	1880	1880	1
367	20240417	135400	66605085	1880	1880	1880	1880	0
368	20240417	135300	66605085	1880	1876	1880	1876	407
369	20240417	135200	65841525	1876	1876	1876	1876	529
370	20240417	135100	64849121	1875	1875	1875	1875	0
371	20240417	135000	64849121	1875	1875	1875	1875	50
372	20240417	134900	64755371	1875	1875	1875	1875	0
373	20240417	134800	64755371	1875	1875	1875	1875	0
374	20240417	134700	64755371	1875	1875	1875	1875	0
375	20240417	134600	64755371	1875	1875	1875	1875	0
376	20240417	134500	64755371	1875	1875	1875	1875	200
377	20240417	134400	64380371	1876	1876	1876	1876	0
378	20240417	134300	64380371	1876	1876	1876	1876	0
379	20240417	134200	64380371	1876	1876	1876	1876	0
380	20240417	134100	64380371	1876	1876	1876	1876	0
381	20240417	134000	64380371	1876	1876	1876	1876	0
382	20240417	133900	64380371	1876	1876	1876	1876	0
383	20240417	133800	64380371	1876	1876	1876	1876	0
384	20240417	133700	64380371	1876	1876	1876	1876	0
385	20240417	133600	64380371	1876	1876	1876	1876	10
386	20240417	133500	64361611	1876	1876	1876	1876	0
387	20240417	133400	64361611	1876	1876	1876	1876	62
388	20240417	133300	64245299	1876	1876	1876	1876	0
389	20240417	133200	64245299	1876	1876	1876	1876	0
390	20240417	133100	64245299	1876	1876	1876	1876	1
391	20240417	133000	64243423	1876	1876	1876	1876	0
392	20240417	132900	64243423	1876	1876	1876	1876	0
393	20240417	132800	64243423	1876	1876	1876	1876	0
394	20240417	132700	64243423	1876	1876	1876	1876	450
395	20240417	132600	63399223	1876	1876	1876	1876	0
396	20240417	132500	63399223	1876	1876	1876	1876	0
397	20240417	132400	63399223	1876	1876	1876	1876	152
398	20240417	132300	63114071	1876	1876	1876	1876	0
399	20240417	132200	63114071	1876	1876	1876	1876	0
400	20240417	132100	63114071	1876	1876	1876	1876	0
401	20240417	132000	63114071	1876	1876	1876	1876	0
402	20240417	131900	63114071	1876	1876	1876	1876	0
403	20240417	131800	63114071	1876	1877	1877	1876	282
404	20240417	131700	62584953	1880	1880	1880	1880	0
405	20240417	131600	62584953	1880	1880	1880	1880	0
406	20240417	131500	62584953	1880	1880	1880	1880	0
407	20240417	131400	62584953	1880	1880	1880	1880	50
408	20240417	131300	62490953	1877	1877	1877	1877	0
409	20240417	131200	62490953	1877	1877	1877	1877	0
410	20240417	131100	62490953	1877	1877	1877	1877	0
411	20240417	131000	62490953	1877	1877	1877	1877	0
412	20240417	130900	62490953	1877	1877	1877	1877	0
413	20240417	130800	62490953	1877	1877	1877	1877	0
414	20240417	130700	62490953	1877	1877	1877	1877	0
415	20240417	130600	62490953	1877	1877	1877	1877	0
416	20240417	130500	62490953	1877	1877	1877	1877	0
417	20240417	130400	62490953	1877	1877	1877	1877	0
418	20240417	130300	62490953	1877	1877	1877	1877	0
419	20240417	130200	62490953	1877	1877	1877	1877	0
420	20240417	130100	62490953	1877	1877	1877	1877	0
421	20240417	130000	62490953	1877	1877	1877	1877	8
422	20240417	125900	62475937	1876	1876	1876	1876	0
423	20240417	125800	62475937	1876	1876	1876	1876	0
424	20240417	125700	62475937	1876	1876	1876	1876	1
425	20240417	125600	62474061	1875	1875	1875	1875	0
426	20240417	125500	62474061	1875	1875	1875	1875	0
427	20240417	125400	62474061	1875	1875	1875	1875	1
428	20240417	125300	62472186	1875	1875	1875	1875	0
429	20240417	125200	62472186	1875	1875	1875	1875	0
430	20240417	125100	62472186	1875	1875	1875	1875	0
431	20240417	125000	62472186	1875	1875	1875	1875	0
432	20240417	124900	62472186	1875	1875	1875	1875	0
433	20240417	124800	62472186	1875	1875	1875	1875	0
434	20240417	124700	62472186	1875	1875	1875	1875	58
435	20240417	124600	62363436	1875	1875	1875	1875	2
436	20240417	124500	62359686	1875	1875	1875	1875	0
437	20240417	124400	62359686	1875	1875	1875	1875	0
438	20240417	124300	62359686	1875	1875	1875	1875	1
439	20240417	124200	62357811	1874	1874	1874	1874	0
440	20240417	124100	62357811	1874	1874	1874	1874	0
441	20240417	124000	62357811	1874	1875	1875	1874	668
442	20240417	123900	61105369	1874	1874	1874	1874	0
443	20240417	123800	61105369	1874	1874	1874	1874	610
444	20240417	123700	59962229	1875	1875	1875	1875	0
445	20240417	123600	59962229	1875	1876	1876	1875	96
446	20240417	123500	59782218	1877	1879	1879	1877	902
447	20240417	123400	58088866	1881	1881	1881	1881	0
448	20240417	123300	58088866	1881	1881	1881	1881	0
449	20240417	123200	58088866	1881	1881	1881	1881	8
450	20240417	123100	58073818	1881	1881	1881	1881	0
451	20240417	123000	58073818	1881	1881	1881	1881	100
452	20240417	122900	57885718	1879	1879	1879	1879	0
453	20240417	122800	57885718	1879	1879	1879	1879	0
454	20240417	122700	57885718	1879	1879	1879	1879	14
455	20240417	122600	57859412	1881	1881	1881	1881	0
456	20240417	122500	57859412	1881	1881	1881	1881	0
457	20240417	122400	57859412	1881	1881	1881	1881	0
458	20240417	122300	57859412	1881	1881	1881	1881	0
459	20240417	122200	57859412	1881	1881	1881	1881	33
460	20240417	122100	57797339	1879	1879	1879	1879	0
461	20240417	122000	57797339	1879	1879	1879	1879	0
462	20240417	121900	57797339	1879	1879	1879	1879	10
463	20240417	121800	57778549	1877	1877	1877	1877	0
464	20240417	121700	57778549	1877	1877	1877	1877	0
465	20240417	121600	57778549	1877	1877	1877	1877	100
466	20240417	121500	57590849	1877	1877	1877	1877	98
467	20240417	121400	57406903	1880	1880	1880	1880	0
468	20240417	121300	57406903	1880	1880	1880	1880	0
469	20240417	121200	57406903	1880	1880	1880	1880	39
470	20240417	121100	57333583	1880	1880	1880	1880	0
471	20240417	121000	57333583	1880	1880	1880	1880	0
472	20240417	120900	57333583	1880	1880	1880	1880	20
473	20240417	120800	57295983	1881	1881	1881	1881	0
474	20240417	120700	57295983	1881	1881	1881	1881	52
475	20240417	120600	57198171	1881	1881	1881	1881	50
476	20240417	120500	57104121	1881	1881	1881	1881	16
477	20240417	120400	57074025	1881	1881	1881	1881	271
478	20240417	120300	56564274	1882	1882	1882	1882	1
479	20240417	120200	56562392	1882	1882	1882	1882	0
480	20240417	120100	56562392	1882	1882	1882	1882	0
481	20240417	120000	56562392	1882	1882	1882	1882	0
482	20240417	115900	56562392	1882	1882	1882	1882	0
483	20240417	115800	56562392	1882	1882	1882	1882	0
484	20240417	115700	56562392	1882	1882	1882	1882	0
485	20240417	115600	56562392	1882	1882	1882	1882	0
486	20240417	115500	56562392	1882	1882	1882	1882	0
487	20240417	115400	56562392	1882	1882	1882	1882	0
488	20240417	115300	56562392	1882	1882	1882	1882	0
489	20240417	115200	56562392	1882	1882	1882	1882	1
490	20240417	115100	56560510	1882	1882	1882	1882	0
491	20240417	115000	56560510	1882	1882	1882	1882	0
492	20240417	114900	56560510	1882	1881	1882	1881	300
493	20240417	114800	55996110	1883	1883	1883	1883	0
494	20240417	114700	55996110	1883	1883	1883	1883	0
495	20240417	114600	55996110	1883	1883	1883	1883	0
496	20240417	114500	55996110	1883	1883	1883	1883	0
497	20240417	114400	55996110	1883	1883	1883	1883	0
498	20240417	114300	55996110	1883	1883	1883	1883	0
499	20240417	114200	55996110	1883	1883	1883	1883	0
500	20240417	114100	55996110	1883	1883	1883	1883	0
501	20240417	114000	55996110	1883	1883	1883	1883	0
502	20240417	113900	55996110	1883	1883	1883	1883	0
503	20240417	113800	55996110	1883	1883	1883	1883	0
504	20240417	113700	55996110	1883	1883	1883	1883	0
505	20240417	113600	55996110	1883	1883	1883	1883	0
506	20240417	113500	55996110	1883	1883	1883	1883	0
507	20240417	113400	55996110	1883	1883	1883	1883	0
508	20240417	113300	55996110	1883	1883	1883	1883	0
509	20240417	113200	55996110	1883	1883	1883	1883	1
510	20240417	113100	55994227	1881	1881	1881	1881	0
511	20240417	113000	55994227	1881	1881	1881	1881	195
512	20240417	112900	55627432	1883	1883	1883	1883	0
513	20240417	112800	55627432	1883	1883	1883	1883	0
514	20240417	112700	55627432	1883	1883	1883	1883	0
515	20240417	112600	55627432	1883	1883	1883	1883	5
516	20240417	112500	55618017	1883	1883	1883	1883	0
517	20240417	112400	55618017	1883	1883	1883	1883	371
518	20240417	112300	54919424	1883	1883	1883	1883	0
519	20240417	112200	54919424	1883	1883	1883	1883	0
520	20240417	112100	54919424	1883	1883	1883	1883	0
521	20240417	112000	54919424	1883	1883	1883	1883	24
522	20240417	111900	54874232	1883	1883	1883	1883	0
523	20240417	111800	54874232	1883	1883	1883	1883	0
524	20240417	111700	54874232	1883	1880	1883	1880	1801
525	20240417	111600	51488349	1880	1880	1880	1880	0
526	20240417	111500	51488349	1880	1880	1880	1880	0
527	20240417	111400	51488349	1880	1880	1880	1880	0
528	20240417	111300	51488349	1880	1880	1880	1880	2000
529	20240417	111200	47728349	1880	1880	1880	1880	0
530	20240417	111100	47728349	1880	1883	1883	1880	8055
531	20240417	111000	32584588	1881	1882	1882	1881	1000
532	20240417	110900	30702798	1882	1882	1882	1882	0
533	20240417	110800	30702798	1882	1882	1882	1882	10
534	20240417	110700	30683978	1880	1880	1880	1880	3
535	20240417	110600	30678338	1882	1882	1882	1882	10
536	20240417	110500	30659518	1880	1880	1880	1880	200
537	20240417	110400	30283518	1880	1880	1880	1880	0
538	20240417	110300	30283518	1880	1880	1880	1880	0
539	20240417	110200	30283518	1880	1880	1880	1880	0
540	20240417	110100	30283518	1880	1880	1880	1880	2000
541	20240417	110000	26523518	1880	1880	1881	1880	899
542	20240417	105900	24833397	1875	1875	1875	1875	0
543	20240417	105800	24833397	1875	1875	1875	1875	0
544	20240417	105700	24833397	1875	1873	1875	1870	3005
545	20240417	105600	19211365	1872	1872	1872	1872	0
546	20240417	105500	19211365	1872	1872	1872	1872	0
547	20240417	105400	19211365	1872	1872	1872	1872	0
548	20240417	105300	19211365	1872	1872	1872	1872	0
549	20240417	105200	19211365	1872	1872	1872	1872	0
550	20240417	105100	19211365	1872	1874	1874	1872	2450
551	20240417	105000	14624395	1875	1875	1875	1875	0
552	20240417	104900	14624395	1875	1875	1875	1875	0
553	20240417	104800	14624395	1875	1875	1875	1875	0
554	20240417	104700	14624395	1875	1877	1877	1875	600
555	20240417	104600	13499307	1878	1878	1878	1878	0
556	20240417	104500	13499307	1878	1878	1878	1878	0
557	20240417	104400	13499307	1878	1878	1878	1878	6
558	20240417	104300	13488039	1878	1879	1879	1878	702
559	20240417	104200	12169481	1880	1880	1880	1880	0
560	20240417	104100	12169481	1880	1880	1880	1880	0
561	20240417	104000	12169481	1880	1881	1881	1880	618
562	20240417	103900	11007514	1882	1882	1882	1882	1
563	20240417	103800	11005632	1882	1882	1882	1882	100
564	20240417	103700	10817432	1882	1882	1882	1882	0
565	20240417	103600	10817432	1882	1882	1882	1882	10
566	20240417	103500	10798612	1882	1888	1888	1882	203
567	20240417	103400	10416548	1881	1881	1881	1881	0
568	20240417	103300	10416548	1881	1881	1881	1881	0
569	20240417	103200	10416548	1881	1881	1881	1881	0
570	20240417	103100	10416548	1881	1881	1881	1881	0
571	20240417	103000	10416548	1881	1886	1886	1881	2000
572	20240417	102900	6652442	1888	1888	1888	1888	0
573	20240417	102800	6652442	1888	1888	1888	1888	0
574	20240417	102700	6652442	1888	1888	1888	1888	0
575	20240417	102600	6652442	1888	1888	1888	1888	100
576	20240417	102500	6463642	1888	1888	1888	1888	200
577	20240417	102400	6086042	1888	1888	1888	1888	0
578	20240417	102300	6086042	1888	1884	1888	1884	11
579	20240417	102200	6065314	1884	1884	1884	1884	0
580	20240417	102100	6065314	1884	1884	1884	1884	100
581	20240417	102000	5876914	1888	1888	1888	1888	0
582	20240417	101900	5876914	1888	1888	1888	1888	0
583	20240417	101800	5876914	1888	1888	1888	1888	1
584	20240417	101700	5875026	1885	1885	1885	1885	0
585	20240417	101600	5875026	1885	1885	1885	1885	0
586	20240417	101500	5875026	1885	1888	1888	1885	126
587	20240417	101400	5637513	1888	1888	1888	1888	0
588	20240417	101300	5637513	1888	1888	1888	1888	0
589	20240417	101200	5637513	1888	1888	1888	1888	0
590	20240417	101100	5637513	1888	1888	1888	1888	0
591	20240417	101000	5637513	1888	1888	1888	1888	0
592	20240417	100900	5637513	1888	1888	1888	1888	0
593	20240417	100800	5637513	1888	1888	1888	1888	0
594	20240417	100700	5637513	1888	1888	1888	1888	0
595	20240417	100600	5637513	1888	1888	1888	1888	0
596	20240417	100500	5637513	1888	1888	1888	1888	0
597	20240417	100400	5637513	1888	1887	1888	1887	336
598	20240417	100300	5003480	1887	1887	1887	1887	3
599	20240417	100200	4997819	1887	1887	1887	1887	13
600	20240417	100100	4973288	1887	1887	1887	1887	1
601	20240417	100000	4971401	1887	1887	1887	1887	0
602	20240417	095900	4971401	1887	1887	1887	1887	1
603	20240417	095800	4969514	1887	1887	1887	1887	0
604	20240417	095700	4969514	1887	1887	1887	1887	0
605	20240417	095600	4969514	1887	1887	1887	1887	1
606	20240417	095500	4967627	1883	1883	1883	1883	0
607	20240417	095400	4967627	1883	1883	1883	1883	0
608	20240417	095300	4967627	1883	1883	1883	1883	0
609	20240417	095200	4967627	1883	1883	1883	1883	201
610	20240417	095100	4589144	1883	1883	1883	1883	10
611	20240417	095000	4570314	1888	1883	1888	1883	51
612	20240417	094900	4474276	1883	1883	1883	1883	65
613	20240417	094800	4351881	1890	1890	1890	1890	0
614	20240417	094700	4351881	1890	1890	1890	1890	31
615	20240417	094600	4293291	1896	1896	1896	1896	0
616	20240417	094500	4293291	1896	1896	1896	1896	0
617	20240417	094400	4293291	1896	1896	1896	1896	0
618	20240417	094300	4293291	1896	1896	1896	1896	0
619	20240417	094200	4293291	1896	1896	1896	1896	0
620	20240417	094100	4293291	1896	1896	1896	1896	0
621	20240417	094000	4293291	1896	1896	1896	1896	0
622	20240417	093900	4293291	1896	1896	1896	1896	0
623	20240417	093800	4293291	1896	1896	1896	1896	8
624	20240417	093700	4278123	1896	1896	1896	1896	21
625	20240417	093600	4238307	1896	1896	1896	1896	0
626	20240417	093500	4238307	1896	1896	1896	1896	0
627	20240417	093400	4238307	1896	1896	1896	1896	153
628	20240417	093300	3948219	1882	1882	1882	1882	64
629	20240417	093200	3827771	1897	1897	1897	1897	0
630	20240417	093100	3827771	1897	1897	1897	1897	1
631	20240417	093000	3825874	1896	1896	1896	1896	2
632	20240417	092900	3822082	1896	1896	1896	1896	0
633	20240417	092800	3822082	1896	1896	1896	1896	0
634	20240417	092700	3822082	1896	1896	1896	1896	0
635	20240417	092600	3822082	1896	1896	1896	1896	0
636	20240417	092500	3822082	1896	1896	1896	1896	200
637	20240417	092400	3442882	1897	1897	1897	1897	0
638	20240417	092300	3442882	1897	1897	1897	1897	124
639	20240417	092200	3207654	1897	1897	1897	1897	1
640	20240417	092100	3205757	1881	1881	1881	1881	1
641	20240417	092000	3203876	1881	1881	1881	1881	200
642	20240417	091900	2827676	1900	1900	1900	1900	1
643	20240417	091800	2825776	1896	1896	1897	1896	14
644	20240417	091700	2799224	1900	1900	1900	1900	0
645	20240417	091600	2799224	1900	1900	1900	1900	0
646	20240417	091500	2799224	1900	1900	1900	1900	0
647	20240417	091400	2799224	1900	1900	1900	1900	0
648	20240417	091300	2799224	1900	1900	1900	1900	78
649	20240417	091200	2651024	1900	1900	1900	1900	0
650	20240417	091100	2651024	1900	1899	1900	1899	100
651	20240417	091000	2461071	1900	1900	1900	1900	0
652	20240417	090900	2461071	1900	1900	1900	1900	0
653	20240417	090800	2461071	1900	1900	1900	1900	0
654	20240417	090700	2461071	1900	1900	1900	1900	1
655	20240417	090600	2459171	1900	1900	1900	1900	0
656	20240417	090500	2459171	1900	1900	1900	1900	0
657	20240417	090400	2459171	1900	1900	1900	1900	0
658	20240417	090300	2459171	1900	1900	1900	1900	0
659	20240417	090200	2459171	1900	1900	1900	1900	0
660	20240417	090100	2459171	1900	1886	1900	1886	5
661	20240417	090000	2449700	1870	1870	1870	1870	1310