KissMeData/071850/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	193600	117793104	1810	1810	1810	1810	273
3	20240417	193500	117793104	1810	1810	1810	1810	0
4	20240417	193400	117793104	1810	1810	1810	1810	0
5	20240417	193300	117793104	1810	1810	1810	1810	0
6	20240417	193200	117793104	1810	1810	1810	1810	0
7	20240417	193100	117793104	1810	1810	1810	1810	0
8	20240417	193000	117793104	1810	1810	1810	1810	0
9	20240417	192900	117793104	1810	1810	1810	1810	0
10	20240417	192800	117793104	1810	1810	1810	1810	0
11	20240417	192700	117793104	1810	1810	1810	1810	0
12	20240417	192600	117793104	1810	1810	1810	1810	0
13	20240417	192500	117793104	1810	1810	1810	1810	0
14	20240417	192400	117793104	1810	1810	1810	1810	0
15	20240417	192300	117793104	1810	1810	1810	1810	0
16	20240417	192200	117793104	1810	1810	1810	1810	0
17	20240417	192100	117793104	1810	1810	1810	1810	0
18	20240417	192000	117793104	1810	1810	1810	1810	0
19	20240417	191900	117793104	1810	1810	1810	1810	0
20	20240417	191800	117793104	1810	1810	1810	1810	0
21	20240417	191700	117793104	1810	1810	1810	1810	0
22	20240417	191600	117793104	1810	1810	1810	1810	0
23	20240417	191500	117793104	1810	1810	1810	1810	0
24	20240417	191400	117793104	1810	1810	1810	1810	0
25	20240417	191300	117793104	1810	1810	1810	1810	0
26	20240417	191200	117793104	1810	1810	1810	1810	0
27	20240417	191100	117793104	1810	1810	1810	1810	0
28	20240417	191000	117793104	1810	1810	1810	1810	0
29	20240417	190900	117793104	1810	1810	1810	1810	0
30	20240417	190800	117793104	1810	1810	1810	1810	0
31	20240417	190700	117793104	1810	1810	1810	1810	0
32	20240417	190600	117793104	1810	1810	1810	1810	273
33	20240417	190500	117793104	1810	1810	1810	1810	0
34	20240417	190400	117793104	1810	1810	1810	1810	0
35	20240417	190300	117793104	1810	1810	1810	1810	0
36	20240417	190200	117793104	1810	1810	1810	1810	0
37	20240417	190100	117793104	1810	1810	1810	1810	0
38	20240417	190000	117793104	1810	1810	1810	1810	0
39	20240417	185900	117793104	1810	1810	1810	1810	0
40	20240417	185800	117793104	1810	1810	1810	1810	0
41	20240417	185700	117793104	1810	1810	1810	1810	0
42	20240417	185600	117793104	1810	1810	1810	1810	0
43	20240417	185500	117793104	1810	1810	1810	1810	0
44	20240417	185400	117793104	1810	1810	1810	1810	0
45	20240417	185300	117793104	1810	1810	1810	1810	0
46	20240417	185200	117793104	1810	1810	1810	1810	0
47	20240417	185100	117793104	1810	1810	1810	1810	0
48	20240417	185000	117793104	1810	1810	1810	1810	0
49	20240417	184900	117793104	1810	1810	1810	1810	0
50	20240417	184800	117793104	1810	1810	1810	1810	0
51	20240417	184700	117793104	1810	1810	1810	1810	0
52	20240417	184600	117793104	1810	1810	1810	1810	0
53	20240417	184500	117793104	1810	1810	1810	1810	0
54	20240417	184400	117793104	1810	1810	1810	1810	0
55	20240417	184300	117793104	1810	1810	1810	1810	0
56	20240417	184200	117793104	1810	1810	1810	1810	0
57	20240417	184100	117793104	1810	1810	1810	1810	0
58	20240417	184000	117793104	1810	1810	1810	1810	0
59	20240417	183900	117793104	1810	1810	1810	1810	0
60	20240417	183800	117793104	1810	1810	1810	1810	0
61	20240417	183700	117793104	1810	1810	1810	1810	0
62	20240417	183600	117793104	1810	1810	1810	1810	273
63	20240417	183500	117793104	1810	1810	1810	1810	0
64	20240417	183400	117793104	1810	1810	1810	1810	0
65	20240417	183300	117793104	1810	1810	1810	1810	0
66	20240417	183200	117793104	1810	1810	1810	1810	0
67	20240417	183100	117793104	1810	1810	1810	1810	0
68	20240417	183000	117793104	1810	1810	1810	1810	0
69	20240417	182900	117793104	1810	1810	1810	1810	0
70	20240417	182800	117793104	1810	1810	1810	1810	0
71	20240417	182700	117793104	1810	1810	1810	1810	0
72	20240417	182600	117793104	1810	1810	1810	1810	0
73	20240417	182500	117793104	1810	1810	1810	1810	0
74	20240417	182400	117793104	1810	1810	1810	1810	0
75	20240417	182300	117793104	1810	1810	1810	1810	0
76	20240417	182200	117793104	1810	1810	1810	1810	0
77	20240417	182100	117793104	1810	1810	1810	1810	0
78	20240417	182000	117793104	1810	1810	1810	1810	0
79	20240417	181900	117793104	1810	1810	1810	1810	0
80	20240417	181800	117793104	1810	1810	1810	1810	0
81	20240417	181700	117793104	1810	1810	1810	1810	0
82	20240417	181600	117793104	1810	1810	1810	1810	0
83	20240417	181500	117793104	1810	1810	1810	1810	0
84	20240417	181400	117793104	1810	1810	1810	1810	0
85	20240417	181300	117793104	1810	1810	1810	1810	0
86	20240417	181200	117793104	1810	1810	1810	1810	0
87	20240417	181100	117793104	1810	1810	1810	1810	0
88	20240417	181000	117793104	1810	1810	1810	1810	0
89	20240417	180900	117793104	1810	1810	1810	1810	0
90	20240417	180800	117793104	1810	1810	1810	1810	0
91	20240417	180700	117793104	1810	1810	1810	1810	0
92	20240417	180600	117793104	1810	1810	1810	1810	273
93	20240417	180500	117793104	1810	1810	1810	1810	0
94	20240417	180400	117793104	1810	1810	1810	1810	0
95	20240417	180300	117793104	1810	1810	1810	1810	0
96	20240417	180200	117793104	1810	1810	1810	1810	0
97	20240417	180100	117793104	1810	1810	1810	1810	0
98	20240417	180000	117793104	1810	1810	1810	1810	0
99	20240417	175900	117793104	1810	1810	1810	1810	0
100	20240417	175800	117793104	1810	1810	1810	1810	0
101	20240417	175700	117793104	1810	1810	1810	1810	0
102	20240417	175600	117793104	1810	1810	1810	1810	0
103	20240417	175500	117793104	1810	1810	1810	1810	0
104	20240417	175400	117793104	1810	1810	1810	1810	0
105	20240417	175300	117793104	1810	1810	1810	1810	0
106	20240417	175200	117793104	1810	1810	1810	1810	0
107	20240417	175100	117793104	1810	1810	1810	1810	0
108	20240417	175000	117793104	1810	1810	1810	1810	0
109	20240417	174900	117793104	1810	1810	1810	1810	0
110	20240417	174800	117793104	1810	1810	1810	1810	0
111	20240417	174700	117793104	1810	1810	1810	1810	0
112	20240417	174600	117793104	1810	1810	1810	1810	0
113	20240417	174500	117793104	1810	1810	1810	1810	0
114	20240417	174400	117793104	1810	1810	1810	1810	0
115	20240417	174300	117793104	1810	1810	1810	1810	0
116	20240417	174200	117793104	1810	1810	1810	1810	0
117	20240417	174100	117793104	1810	1810	1810	1810	0
118	20240417	174000	117793104	1810	1810	1810	1810	0
119	20240417	173900	117793104	1810	1810	1810	1810	0
120	20240417	173800	117793104	1810	1810	1810	1810	0
121	20240417	173700	117793104	1810	1810	1810	1810	0
122	20240417	173600	117793104	1810	1810	1810	1810	273
123	20240417	173500	117793104	1810	1810	1810	1810	0
124	20240417	173400	117793104	1810	1810	1810	1810	0
125	20240417	173300	117793104	1810	1810	1810	1810	0
126	20240417	173200	117793104	1810	1810	1810	1810	0
127	20240417	173100	117793104	1810	1810	1810	1810	0
128	20240417	173000	117793104	1810	1810	1810	1810	0
129	20240417	172900	117793104	1810	1810	1810	1810	0
130	20240417	172800	117793104	1810	1810	1810	1810	0
131	20240417	172700	117793104	1810	1810	1810	1810	0
132	20240417	172600	117793104	1810	1810	1810	1810	0
133	20240417	172500	117793104	1810	1810	1810	1810	0
134	20240417	172400	117793104	1810	1810	1810	1810	0
135	20240417	172300	117793104	1810	1810	1810	1810	0
136	20240417	172200	117793104	1810	1810	1810	1810	0
137	20240417	172100	117793104	1810	1810	1810	1810	0
138	20240417	172000	117793104	1810	1810	1810	1810	0
139	20240417	171900	117793104	1810	1810	1810	1810	0
140	20240417	171800	117793104	1810	1810	1810	1810	0
141	20240417	171700	117793104	1810	1810	1810	1810	0
142	20240417	171600	117793104	1810	1810	1810	1810	0
143	20240417	171500	117793104	1810	1810	1810	1810	0
144	20240417	171400	117793104	1810	1810	1810	1810	0
145	20240417	171300	117793104	1810	1810	1810	1810	0
146	20240417	171200	117793104	1810	1810	1810	1810	0
147	20240417	171100	117793104	1810	1810	1810	1810	0
148	20240417	171000	117793104	1810	1810	1810	1810	0
149	20240417	170900	117793104	1810	1810	1810	1810	0
150	20240417	170800	117793104	1810	1810	1810	1810	0
151	20240417	170700	117793104	1810	1810	1810	1810	0
152	20240417	170600	117793104	1810	1810	1810	1810	273
153	20240417	170500	117793104	1810	1810	1810	1810	0
154	20240417	170400	117793104	1810	1810	1810	1810	0
155	20240417	170300	117793104	1810	1810	1810	1810	0
156	20240417	170200	117793104	1810	1810	1810	1810	0
157	20240417	170100	117793104	1810	1810	1810	1810	0
158	20240417	170000	117793104	1810	1810	1810	1810	0
159	20240417	165900	117793104	1810	1810	1810	1810	0
160	20240417	165800	117793104	1810	1810	1810	1810	0
161	20240417	165700	117793104	1810	1810	1810	1810	0
162	20240417	165600	117793104	1810	1810	1810	1810	0
163	20240417	165500	117793104	1810	1810	1810	1810	0
164	20240417	165400	117793104	1810	1810	1810	1810	0
165	20240417	165300	117793104	1810	1810	1810	1810	0
166	20240417	165200	117793104	1810	1810	1810	1810	0
167	20240417	165100	117793104	1810	1810	1810	1810	0
168	20240417	165000	117793104	1810	1810	1810	1810	0
169	20240417	164900	117793104	1810	1810	1810	1810	0
170	20240417	164800	117793104	1810	1810	1810	1810	0
171	20240417	164700	117793104	1810	1810	1810	1810	0
172	20240417	164600	117793104	1810	1810	1810	1810	0
173	20240417	164500	117793104	1810	1810	1810	1810	0
174	20240417	164400	117793104	1810	1810	1810	1810	0
175	20240417	164300	117793104	1810	1810	1810	1810	0
176	20240417	164200	117793104	1810	1810	1810	1810	0
177	20240417	164100	117793104	1810	1810	1810	1810	0
178	20240417	164000	117793104	1810	1810	1810	1810	0
179	20240417	163900	117793104	1810	1810	1810	1810	0
180	20240417	163800	117793104	1810	1810	1810	1810	0
181	20240417	163700	117793104	1810	1810	1810	1810	0
182	20240417	163600	117793104	1810	1810	1810	1810	273
183	20240417	163500	117793104	1810	1810	1810	1810	0
184	20240417	163400	117793104	1810	1810	1810	1810	0
185	20240417	163300	117793104	1810	1810	1810	1810	0
186	20240417	163200	117793104	1810	1810	1810	1810	0
187	20240417	163100	117793104	1810	1810	1810	1810	0
188	20240417	163000	117793104	1810	1810	1810	1810	0
189	20240417	162900	117793104	1810	1810	1810	1810	0
190	20240417	162800	117793104	1810	1810	1810	1810	0
191	20240417	162700	117793104	1810	1810	1810	1810	0
192	20240417	162600	117793104	1810	1810	1810	1810	0
193	20240417	162500	117793104	1810	1810	1810	1810	0
194	20240417	162400	117793104	1810	1810	1810	1810	0
195	20240417	162300	117793104	1810	1810	1810	1810	0
196	20240417	162200	117793104	1810	1810	1810	1810	0
197	20240417	162100	117793104	1810	1810	1810	1810	0
198	20240417	162000	117793104	1810	1810	1810	1810	0
199	20240417	161900	117793104	1810	1810	1810	1810	0
200	20240417	161800	117793104	1810	1810	1810	1810	0
201	20240417	161700	117793104	1810	1810	1810	1810	0
202	20240417	161600	117793104	1810	1810	1810	1810	0
203	20240417	161500	117793104	1810	1810	1810	1810	0
204	20240417	161400	117793104	1810	1810	1810	1810	0
205	20240417	161300	117793104	1810	1810	1810	1810	0
206	20240417	161200	117793104	1810	1810	1810	1810	0
207	20240417	161100	117793104	1810	1810	1810	1810	0
208	20240417	161000	117793104	1810	1810	1810	1810	0
209	20240417	160900	117793104	1810	1810	1810	1810	0
210	20240417	160800	117793104	1810	1810	1810	1810	0
211	20240417	160700	117793104	1810	1810	1810	1810	0
212	20240417	160600	117793104	1810	1810	1810	1810	273
213	20240417	160500	117793104	1810	1810	1810	1810	0
214	20240417	160400	117793104	1810	1810	1810	1810	0
215	20240417	160300	117793104	1810	1810	1810	1810	0
216	20240417	160200	117793104	1810	1810	1810	1810	0
217	20240417	160100	117793104	1810	1810	1810	1810	0
218	20240417	160000	117793104	1810	1810	1810	1810	0
219	20240417	155900	117793104	1810	1810	1810	1810	0
220	20240417	155800	117793104	1810	1810	1810	1810	0
221	20240417	155700	117793104	1810	1810	1810	1810	0
222	20240417	155600	117793104	1810	1810	1810	1810	0
223	20240417	155500	117793104	1810	1810	1810	1810	0
224	20240417	155400	117793104	1810	1810	1810	1810	0
225	20240417	155300	117793104	1810	1810	1810	1810	0
226	20240417	155200	117793104	1810	1810	1810	1810	0
227	20240417	155100	117793104	1810	1810	1810	1810	0
228	20240417	155000	117793104	1810	1810	1810	1810	0
229	20240417	154900	117793104	1810	1810	1810	1810	0
230	20240417	154800	117793104	1810	1810	1810	1810	0
231	20240417	154700	117793104	1810	1810	1810	1810	0
232	20240417	154600	117793104	1810	1810	1810	1810	0
233	20240417	154500	117793104	1810	1810	1810	1810	0
234	20240417	154400	117793104	1810	1810	1810	1810	0
235	20240417	154300	117793104	1810	1810	1810	1810	0
236	20240417	154200	117793104	1810	1810	1810	1810	0
237	20240417	154100	117793104	1810	1810	1810	1810	0
238	20240417	154000	117793104	1810	1810	1810	1810	0
239	20240417	153900	117793104	1810	1810	1810	1810	0
240	20240417	153800	117793104	1810	1810	1810	1810	0
241	20240417	153700	117793104	1810	1810	1810	1810	0
242	20240417	153600	117793104	1810	1810	1810	1810	273
243	20240417	153500	117793104	1810	1810	1810	1810	0
244	20240417	153400	117793104	1810	1810	1810	1810	0
245	20240417	153300	117793104	1810	1810	1810	1810	0
246	20240417	153200	117793104	1810	1810	1810	1810	0
247	20240417	153100	117793104	1810	1810	1810	1810	0
248	20240417	153000	117793104	1810	1810	1810	1810	273
249	20240417	152900	117298974	1810	1810	1810	1810	0
250	20240417	152800	117298974	1810	1810	1810	1810	0
251	20240417	152700	117298974	1810	1810	1810	1810	0
252	20240417	152600	117298974	1810	1810	1810	1810	0
253	20240417	152500	117298974	1810	1810	1810	1810	0
254	20240417	152400	117298974	1810	1810	1810	1810	0
255	20240417	152300	117298974	1810	1810	1810	1810	0
256	20240417	152200	117298974	1810	1810	1810	1810	0
257	20240417	152100	117298974	1810	1810	1810	1810	0
258	20240417	152000	117298974	1810	1810	1810	1810	0
259	20240417	151900	117298974	1810	1802	1810	1789	5117
260	20240417	151800	108126473	1802	1802	1802	1802	0
261	20240417	151700	108126473	1802	1799	1802	1799	29
262	20240417	151600	108074218	1798	1798	1798	1798	0
263	20240417	151500	108074218	1798	1798	1798	1798	16
264	20240417	151400	108045450	1802	1802	1802	1802	832
265	20240417	151300	106546186	1806	1807	1807	1806	651
266	20240417	151200	105370033	1797	1796	1810	1796	1249
267	20240417	151100	103123731	1796	1796	1796	1796	0
268	20240417	151000	103123731	1796	1798	1798	1796	201
269	20240417	150900	102762335	1798	1798	1798	1798	0
270	20240417	150800	102762335	1798	1798	1798	1798	0
271	20240417	150700	102762335	1798	1798	1798	1798	0
272	20240417	150600	102762335	1798	1799	1799	1798	1133
273	20240417	150500	100724201	1796	1796	1796	1796	0
274	20240417	150400	100724201	1796	1796	1796	1796	57
275	20240417	150300	100621829	1796	1796	1796	1796	0
276	20240417	150200	100621829	1796	1796	1796	1796	300
277	20240417	150100	100083029	1795	1796	1796	1795	501
278	20240417	150000	99183733	1798	1798	1798	1798	71
279	20240417	145900	99056075	1796	1796	1796	1796	0
280	20240417	145800	99056075	1796	1796	1796	1796	0
281	20240417	145700	99056075	1796	1796	1796	1796	0
282	20240417	145600	99056075	1796	1796	1796	1796	0
283	20240417	145500	99056075	1796	1796	1796	1796	0
284	20240417	145400	99056075	1796	1796	1796	1796	0
285	20240417	145300	99056075	1796	1796	1796	1796	694
286	20240417	145200	97809651	1791	1791	1791	1791	1
287	20240417	145100	97807860	1791	1792	1792	1791	21
288	20240417	145000	97770229	1796	1796	1796	1796	0
289	20240417	144900	97770229	1796	1796	1796	1796	0
290	20240417	144800	97770229	1796	1796	1796	1796	0
291	20240417	144700	97770229	1796	1796	1796	1796	1
292	20240417	144600	97768433	1795	1795	1795	1795	0
293	20240417	144500	97768433	1795	1795	1795	1795	0
294	20240417	144400	97768433	1795	1795	1795	1795	0
295	20240417	144300	97768433	1795	1795	1795	1795	0
296	20240417	144200	97768433	1795	1795	1795	1795	0
297	20240417	144100	97768433	1795	1795	1795	1795	0
298	20240417	144000	97768433	1795	1795	1795	1795	0
299	20240417	143900	97768433	1795	1795	1795	1795	0
300	20240417	143800	97768433	1795	1795	1795	1795	0
301	20240417	143700	97768433	1795	1795	1795	1795	1000
302	20240417	143600	95973433	1795	1795	1795	1795	11
303	20240417	143500	95953688	1800	1800	1800	1800	0
304	20240417	143400	95953688	1800	1800	1800	1800	353
305	20240417	143300	95318288	1800	1800	1800	1800	2
306	20240417	143200	95314688	1800	1800	1800	1800	0
307	20240417	143100	95314688	1800	1800	1800	1800	0
308	20240417	143000	95314688	1800	1800	1800	1800	0
309	20240417	142900	95314688	1800	1800	1800	1800	0
310	20240417	142800	95314688	1800	1800	1800	1800	0
311	20240417	142700	95314688	1800	1800	1800	1800	0
312	20240417	142600	95314688	1800	1800	1800	1800	0
313	20240417	142500	95314688	1800	1800	1800	1800	0
314	20240417	142400	95314688	1800	1800	1800	1800	0
315	20240417	142300	95314688	1800	1800	1800	1800	0
316	20240417	142200	95314688	1800	1800	1800	1800	0
317	20240417	142100	95314688	1800	1800	1800	1800	0
318	20240417	142000	95314688	1800	1800	1800	1800	0
319	20240417	141900	95314688	1800	1800	1800	1800	63
320	20240417	141800	95201288	1800	1800	1800	1800	0
321	20240417	141700	95201288	1800	1800	1800	1800	0
322	20240417	141600	95201288	1800	1800	1800	1800	0
323	20240417	141500	95201288	1800	1800	1800	1800	0
324	20240417	141400	95201288	1800	1800	1800	1800	0
325	20240417	141300	95201288	1800	1800	1800	1800	0
326	20240417	141200	95201288	1800	1800	1800	1800	0
327	20240417	141100	95201288	1800	1800	1800	1800	189
328	20240417	141000	94861088	1804	1804	1804	1804	0
329	20240417	140900	94861088	1804	1804	1804	1804	0
330	20240417	140800	94861088	1804	1804	1804	1804	0
331	20240417	140700	94861088	1804	1804	1804	1804	0
332	20240417	140600	94861088	1804	1804	1804	1804	0
333	20240417	140500	94861088	1804	1801	1804	1800	1995
334	20240417	140400	91266104	1801	1801	1801	1801	0
335	20240417	140300	91266104	1801	1801	1801	1801	0
336	20240417	140200	91266104	1801	1801	1801	1801	0
337	20240417	140100	91266104	1801	1801	1801	1801	0
338	20240417	140000	91266104	1801	1801	1801	1801	0
339	20240417	135900	91266104	1801	1801	1801	1801	0
340	20240417	135800	91266104	1801	1801	1801	1801	0
341	20240417	135700	91266104	1801	1801	1801	1801	0
342	20240417	135600	91266104	1801	1801	1801	1801	0
343	20240417	135500	91266104	1801	1801	1801	1801	0
344	20240417	135400	91266104	1801	1801	1801	1801	0
345	20240417	135300	91266104	1801	1801	1801	1801	0
346	20240417	135200	91266104	1801	1801	1801	1801	0
347	20240417	135100	91266104	1801	1801	1801	1801	0
348	20240417	135000	91266104	1801	1801	1801	1801	0
349	20240417	134900	91266104	1801	1801	1801	1801	0
350	20240417	134800	91266104	1801	1801	1801	1801	0
351	20240417	134700	91266104	1801	1801	1801	1801	0
352	20240417	134600	91266104	1801	1801	1801	1801	0
353	20240417	134500	91266104	1801	1801	1801	1801	89
354	20240417	134400	91105815	1801	1801	1801	1801	0
355	20240417	134300	91105815	1801	1801	1801	1801	0
356	20240417	134200	91105815	1801	1797	1801	1797	6
357	20240417	134100	91095017	1801	1801	1801	1801	0
358	20240417	134000	91095017	1801	1801	1801	1801	16
359	20240417	133900	91066201	1801	1801	1801	1801	0
360	20240417	133800	91066201	1801	1801	1801	1801	240
361	20240417	133700	90633961	1801	1801	1801	1801	21
362	20240417	133600	90596140	1801	1801	1801	1801	0
363	20240417	133500	90596140	1801	1801	1801	1801	0
364	20240417	133400	90596140	1801	1801	1801	1801	0
365	20240417	133300	90596140	1801	1801	1801	1801	0
366	20240417	133200	90596140	1801	1801	1801	1801	0
367	20240417	133100	90596140	1801	1801	1801	1801	0
368	20240417	133000	90596140	1801	1801	1801	1801	110
369	20240417	132900	90398030	1801	1801	1801	1801	0
370	20240417	132800	90398030	1801	1801	1801	1801	5
371	20240417	132700	90389025	1801	1801	1801	1801	0
372	20240417	132600	90389025	1801	1801	1801	1801	0
373	20240417	132500	90389025	1801	1804	1804	1801	363
374	20240417	132400	89734794	1805	1805	1805	1805	16
375	20240417	132300	89705914	1805	1805	1805	1805	0
376	20240417	132200	89705914	1805	1805	1805	1805	0
377	20240417	132100	89705914	1805	1804	1805	1804	2123
378	20240417	132000	85874927	1801	1801	1801	1801	0
379	20240417	131900	85874927	1801	1801	1801	1801	0
380	20240417	131800	85874927	1801	1801	1801	1801	402
381	20240417	131700	85150925	1801	1801	1801	1801	7
382	20240417	131600	85138318	1805	1806	1806	1805	32
383	20240417	131500	85080545	1809	1809	1809	1809	0
384	20240417	131400	85080545	1809	1809	1809	1809	0
385	20240417	131300	85080545	1809	1809	1809	1809	10
386	20240417	131200	85062455	1807	1807	1807	1807	0
387	20240417	131100	85062455	1807	1807	1807	1807	0
388	20240417	131000	85062455	1807	1807	1807	1807	2
389	20240417	130900	85058841	1809	1809	1809	1809	0
390	20240417	130800	85058841	1809	1809	1809	1809	0
391	20240417	130700	85058841	1809	1809	1809	1809	0
392	20240417	130600	85058841	1809	1809	1809	1809	0
393	20240417	130500	85058841	1809	1809	1809	1809	0
394	20240417	130400	85058841	1809	1809	1809	1809	5
395	20240417	130300	85049796	1810	1810	1810	1810	0
396	20240417	130200	85049796	1810	1810	1810	1810	0
397	20240417	130100	85049796	1810	1810	1810	1810	0
398	20240417	130000	85049796	1810	1810	1810	1810	0
399	20240417	125900	85049796	1810	1810	1810	1810	0
400	20240417	125800	85049796	1810	1810	1810	1810	0
401	20240417	125700	85049796	1810	1810	1810	1810	0
402	20240417	125600	85049796	1810	1810	1810	1810	0
403	20240417	125500	85049796	1810	1810	1810	1810	0
404	20240417	125400	85049796	1810	1810	1810	1810	0
405	20240417	125300	85049796	1810	1810	1810	1810	0
406	20240417	125200	85049796	1810	1810	1810	1810	0
407	20240417	125100	85049796	1810	1810	1810	1810	0
408	20240417	125000	85049796	1810	1810	1810	1810	0
409	20240417	124900	85049796	1810	1810	1810	1810	0
410	20240417	124800	85049796	1810	1810	1810	1810	0
411	20240417	124700	85049796	1810	1810	1810	1810	1
412	20240417	124600	85047986	1810	1810	1810	1810	0
413	20240417	124500	85047986	1810	1810	1810	1810	0
414	20240417	124400	85047986	1810	1810	1810	1810	0
415	20240417	124300	85047986	1810	1810	1810	1810	1
416	20240417	124200	85046176	1809	1809	1809	1809	0
417	20240417	124100	85046176	1809	1809	1809	1809	0
418	20240417	124000	85046176	1809	1809	1809	1809	0
419	20240417	123900	85046176	1809	1809	1809	1809	1889
420	20240417	123800	81628975	1805	1805	1805	1805	0
421	20240417	123700	81628975	1805	1805	1805	1805	56
422	20240417	123600	81527895	1805	1805	1805	1805	0
423	20240417	123500	81527895	1805	1805	1805	1805	0
424	20240417	123400	81527895	1805	1805	1805	1805	9
425	20240417	123300	81511650	1805	1805	1805	1805	0
426	20240417	123200	81511650	1805	1805	1805	1805	836
427	20240417	123100	80002670	1805	1805	1805	1805	164
428	20240417	123000	79706650	1801	1801	1801	1801	23
429	20240417	122900	79665227	1801	1801	1801	1801	0
430	20240417	122800	79665227	1801	1801	1801	1801	0
431	20240417	122700	79665227	1801	1801	1801	1801	1
432	20240417	122600	79663426	1801	1801	1801	1801	1
433	20240417	122500	79661625	1805	1805	1805	1805	555
434	20240417	122400	78659850	1809	1809	1809	1809	11
435	20240417	122300	78639951	1809	1809	1809	1809	653
436	20240417	122200	77458674	1813	1813	1813	1813	0
437	20240417	122100	77458674	1813	1813	1813	1813	500
438	20240417	122000	76552174	1809	1809	1809	1809	0
439	20240417	121900	76552174	1809	1809	1809	1809	0
440	20240417	121800	76552174	1809	1809	1809	1809	300
441	20240417	121700	76009474	1809	1809	1809	1809	4
442	20240417	121600	76002238	1809	1809	1809	1809	100
443	20240417	121500	75821338	1808	1803	1808	1803	960
444	20240417	121400	74087650	1800	1808	1808	1781	1991
445	20240417	121300	70510294	1804	1804	1804	1804	0
446	20240417	121200	70510294	1804	1804	1804	1804	0
447	20240417	121100	70510294	1804	1808	1808	1804	125
448	20240417	121000	70284790	1809	1809	1809	1809	0
449	20240417	120900	70284790	1809	1809	1809	1804	80
450	20240417	120800	70140370	1809	1809	1809	1804	148
451	20240417	120700	69872868	1804	1812	1812	1804	238
452	20240417	120600	69442605	1807	1807	1807	1807	0
453	20240417	120500	69442605	1807	1807	1807	1807	0
454	20240417	120400	69442605	1807	1814	1814	1807	101
455	20240417	120300	69260091	1814	1814	1814	1814	0
456	20240417	120200	69260091	1814	1808	1814	1808	103
457	20240417	120100	69073609	1817	1824	1824	1807	582
458	20240417	120000	68016130	1825	1829	1830	1807	834
459	20240417	115900	66492677	1829	1829	1829	1829	0
460	20240417	115800	66492677	1829	1828	1829	1807	800
461	20240417	115700	65031209	1826	1816	1826	1805	362
462	20240417	115600	64373487	1816	1828	1828	1805	647
463	20240417	115500	63197612	1829	1830	1830	1825	698
464	20240417	115400	61921311	1830	1833	1833	1804	928
465	20240417	115300	60222507	1835	1800	1839	1795	1179
466	20240417	115200	58069841	1800	1798	1800	1798	680
467	20240417	115100	56846407	1798	1798	1798	1798	35
468	20240417	115000	56783477	1794	1794	1794	1794	1
469	20240417	114900	56781683	1798	1798	1798	1798	0
470	20240417	114800	56781683	1798	1798	1798	1780	218
471	20240417	114700	56390457	1797	1793	1797	1793	330
472	20240417	114600	55797455	1797	1797	1797	1797	255
473	20240417	114500	55339220	1788	1788	1788	1788	56
474	20240417	114400	55239092	1784	1784	1784	1784	0
475	20240417	114300	55239092	1784	1784	1784	1784	0
476	20240417	114200	55239092	1784	1784	1784	1784	0
477	20240417	114100	55239092	1784	1784	1784	1784	0
478	20240417	114000	55239092	1784	1784	1784	1784	1
479	20240417	113900	55237308	1784	1784	1784	1784	0
480	20240417	113800	55237308	1784	1784	1784	1784	0
481	20240417	113700	55237308	1784	1784	1784	1784	0
482	20240417	113600	55237308	1784	1784	1784	1784	0
483	20240417	113500	55237308	1784	1784	1784	1784	0
484	20240417	113400	55237308	1784	1784	1784	1784	4
485	20240417	113300	55230172	1777	1793	1793	1777	134
486	20240417	113200	54990166	1775	1790	1790	1775	127
487	20240417	113100	54763148	1790	1793	1793	1790	667
488	20240417	113000	53568894	1777	1794	1794	1777	631
489	20240417	112900	52438172	1798	1798	1798	1798	0
490	20240417	112800	52438172	1798	1791	1798	1791	206
491	20240417	112700	52067910	1795	1794	1795	1794	362
492	20240417	112600	51418467	1798	1794	1798	1794	731
493	20240417	112500	50106973	1798	1798	1798	1794	527
494	20240417	112400	49159509	1796	1772	1798	1772	3841
495	20240417	112300	42320574	1770	1770	1770	1770	0
496	20240417	112200	42320574	1770	1770	1770	1770	10
497	20240417	112100	42302874	1772	1772	1772	1772	10
498	20240417	112000	42285154	1772	1770	1772	1768	227
499	20240417	111900	41883314	1772	1772	1772	1772	0
500	20240417	111800	41883314	1772	1772	1772	1772	0
501	20240417	111700	41883314	1772	1772	1772	1772	0
502	20240417	111600	41883314	1772	1772	1772	1772	14
503	20240417	111500	41858506	1772	1772	1772	1772	0
504	20240417	111400	41858506	1772	1772	1772	1772	50
505	20240417	111300	41769906	1772	1772	1772	1772	0
506	20240417	111200	41769906	1772	1772	1772	1772	0
507	20240417	111100	41769906	1772	1772	1772	1772	0
508	20240417	111000	41769906	1772	1772	1772	1772	0
509	20240417	110900	41769906	1772	1772	1772	1772	0
510	20240417	110800	41769906	1772	1772	1772	1772	12
511	20240417	110700	41748642	1771	1767	1771	1767	574
512	20240417	110600	40734380	1766	1766	1766	1766	0
513	20240417	110500	40734380	1766	1766	1766	1766	0
514	20240417	110400	40734380	1766	1766	1766	1766	0
515	20240417	110300	40734380	1766	1766	1766	1766	0
516	20240417	110200	40734380	1766	1766	1766	1766	0
517	20240417	110100	40734380	1766	1766	1766	1766	0
518	20240417	110000	40734380	1766	1766	1766	1766	0
519	20240417	105900	40734380	1766	1766	1766	1766	0
520	20240417	105800	40734380	1766	1766	1766	1766	0
521	20240417	105700	40734380	1766	1766	1766	1766	0
522	20240417	105600	40734380	1766	1766	1766	1766	0
523	20240417	105500	40734380	1766	1766	1766	1766	0
524	20240417	105400	40734380	1766	1766	1766	1766	15
525	20240417	105300	40707890	1764	1764	1764	1764	0
526	20240417	105200	40707890	1764	1764	1764	1764	0
527	20240417	105100	40707890	1764	1764	1764	1764	0
528	20240417	105000	40707890	1764	1762	1764	1762	572
529	20240417	104900	39699914	1762	1762	1762	1762	0
530	20240417	104800	39699914	1762	1762	1762	1762	0
531	20240417	104700	39699914	1762	1762	1762	1762	0
532	20240417	104600	39699914	1762	1762	1762	1762	0
533	20240417	104500	39699914	1762	1762	1762	1762	0
534	20240417	104400	39699914	1762	1762	1762	1762	0
535	20240417	104300	39699914	1762	1762	1762	1762	0
536	20240417	104200	39699914	1762	1762	1762	1762	54
537	20240417	104100	39604766	1762	1762	1762	1762	0
538	20240417	104000	39604766	1762	1762	1762	1762	0
539	20240417	103900	39604766	1762	1762	1762	1762	10
540	20240417	103800	39587146	1762	1762	1762	1762	0
541	20240417	103700	39587146	1762	1762	1762	1762	0
542	20240417	103600	39587146	1762	1762	1762	1762	0
543	20240417	103500	39587146	1762	1762	1762	1762	0
544	20240417	103400	39587146	1762	1762	1762	1762	0
545	20240417	103300	39587146	1762	1762	1762	1762	0
546	20240417	103200	39587146	1762	1762	1762	1762	0
547	20240417	103100	39587146	1762	1762	1762	1762	0
548	20240417	103000	39587146	1762	1762	1762	1762	0
549	20240417	102900	39587146	1762	1762	1762	1762	0
550	20240417	102800	39587146	1762	1762	1762	1762	0
551	20240417	102700	39587146	1762	1762	1762	1762	1
552	20240417	102600	39585384	1767	1767	1767	1767	0
553	20240417	102500	39585384	1767	1767	1767	1767	484
554	20240417	102400	38730156	1766	1766	1766	1766	0
555	20240417	102300	38730156	1766	1766	1766	1766	0
556	20240417	102200	38730156	1766	1766	1766	1766	10
557	20240417	102100	38712496	1767	1765	1767	1765	20
558	20240417	102000	38677176	1765	1765	1765	1765	10
559	20240417	101900	38659526	1760	1765	1765	1760	254
560	20240417	101800	38211841	1772	1772	1772	1772	0
561	20240417	101700	38211841	1772	1772	1772	1772	0
562	20240417	101600	38211841	1772	1772	1772	1772	0
563	20240417	101500	38211841	1772	1772	1772	1772	0
564	20240417	101400	38211841	1772	1772	1772	1772	0
565	20240417	101300	38211841	1772	1775	1775	1772	68
566	20240417	101200	38091147	1775	1775	1775	1775	3
567	20240417	101100	38085822	1776	1776	1776	1776	0
568	20240417	101000	38085822	1776	1776	1776	1776	9
569	20240417	100900	38069838	1777	1777	1777	1777	0
570	20240417	100800	38069838	1777	1777	1777	1777	0
571	20240417	100700	38069838	1777	1777	1777	1777	0
572	20240417	100600	38069838	1777	1777	1777	1777	13
573	20240417	100500	38046737	1777	1781	1781	1777	606
574	20240417	100400	36969707	1781	1779	1781	1779	2
575	20240417	100300	36966147	1775	1775	1775	1775	0
576	20240417	100200	36966147	1775	1775	1775	1775	0
577	20240417	100100	36966147	1775	1775	1775	1775	167
578	20240417	100000	36669722	1776	1776	1776	1776	3
579	20240417	095900	36664394	1776	1765	1776	1764	2020
580	20240417	095800	33095291	1764	1765	1765	1764	674
581	20240417	095700	31906082	1769	1769	1769	1769	162
582	20240417	095600	31619504	1774	1774	1774	1774	0
583	20240417	095500	31619504	1774	1774	1774	1774	0
584	20240417	095400	31619504	1774	1774	1774	1774	30
585	20240417	095300	31566284	1778	1778	1778	1778	30
586	20240417	095200	31512944	1777	1777	1777	1777	2
587	20240417	095100	31509390	1783	1783	1783	1783	0
588	20240417	095000	31509390	1783	1783	1783	1783	0
589	20240417	094900	31509390	1783	1783	1783	1783	0
590	20240417	094800	31509390	1783	1783	1783	1783	500
591	20240417	094700	30617890	1785	1785	1785	1785	0
592	20240417	094600	30617890	1785	1789	1789	1763	627
593	20240417	094500	29496635	1764	1779	1791	1764	2137
594	20240417	094400	25686981	1765	1750	1765	1750	7821
595	20240417	094300	11995526	1747	1747	1747	1747	2
596	20240417	094200	11992032	1747	1747	1747	1747	0
597	20240417	094100	11992032	1747	1747	1747	1747	0
598	20240417	094000	11992032	1747	1747	1747	1747	5
599	20240417	093900	11983297	1747	1747	1747	1747	0
600	20240417	093800	11983297	1747	1747	1747	1747	0
601	20240417	093700	11983297	1747	1747	1747	1747	1
602	20240417	093600	11981550	1746	1746	1746	1746	471
603	20240417	093500	11159184	1746	1746	1746	1746	431
604	20240417	093400	10406658	1745	1745	1745	1745	0
605	20240417	093300	10406658	1745	1746	1746	1745	959
606	20240417	093200	8732324	1746	1746	1746	1746	0
607	20240417	093100	8732324	1746	1746	1746	1746	2087
608	20240417	093000	5088422	1745	1745	1745	1745	0
609	20240417	092900	5088422	1745	1745	1745	1745	574
610	20240417	092800	4086792	1745	1745	1745	1745	1
611	20240417	092700	4085047	1746	1746	1746	1746	1
612	20240417	092600	4083301	1750	1746	1750	1745	19
613	20240417	092500	4050117	1749	1748	1749	1748	224
614	20240417	092400	3658355	1745	1745	1745	1745	1
615	20240417	092300	3656610	1747	1747	1747	1747	0
616	20240417	092200	3656610	1747	1744	1747	1744	18
617	20240417	092100	3625170	1742	1742	1742	1742	0
618	20240417	092000	3625170	1742	1742	1742	1742	0
619	20240417	091900	3625170	1742	1742	1742	1742	0
620	20240417	091800	3625170	1742	1742	1742	1742	0
621	20240417	091700	3625170	1742	1742	1742	1742	0
622	20240417	091600	3625170	1742	1742	1742	1742	2
623	20240417	091500	3621686	1741	1739	1741	1739	6
624	20240417	091400	3611246	1738	1738	1738	1738	0
625	20240417	091300	3611246	1738	1735	1738	1735	326
626	20240417	091200	3045361	1733	1731	1733	1731	838
627	20240417	091100	1593809	1730	1730	1730	1730	0
628	20240417	091000	1593809	1730	1730	1730	1730	0
629	20240417	090900	1593809	1730	1731	1731	1730	57
630	20240417	090800	1495183	1752	1752	1752	1752	0
631	20240417	090700	1495183	1752	1752	1752	1752	0
632	20240417	090600	1495183	1752	1752	1752	1752	0
633	20240417	090500	1495183	1752	1744	1752	1744	100
634	20240417	090400	1320055	1744	1744	1745	1744	102
635	20240417	090300	1142074	1745	1745	1745	1745	10
636	20240417	090200	1124624	1743	1727	1744	1727	350
637	20240417	090100	516074	1726	1726	1726	1726	0
638	20240417	090000	516074	1726	1726	1726	1726	299