KissMeData/227610/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	202300	54566808	1696	1696	1696	1696	31
3	20240417	202200	54566808	1696	1696	1696	1696	0
4	20240417	202100	54566808	1696	1696	1696	1696	0
5	20240417	202000	54566808	1696	1696	1696	1696	0
6	20240417	201900	54566808	1696	1696	1696	1696	0
7	20240417	201800	54566808	1696	1696	1696	1696	0
8	20240417	201700	54566808	1696	1696	1696	1696	0
9	20240417	201600	54566808	1696	1696	1696	1696	0
10	20240417	201500	54566808	1696	1696	1696	1696	0
11	20240417	201400	54566808	1696	1696	1696	1696	0
12	20240417	201300	54566808	1696	1696	1696	1696	0
13	20240417	201200	54566808	1696	1696	1696	1696	0
14	20240417	201100	54566808	1696	1696	1696	1696	0
15	20240417	201000	54566808	1696	1696	1696	1696	0
16	20240417	200900	54566808	1696	1696	1696	1696	0
17	20240417	200800	54566808	1696	1696	1696	1696	0
18	20240417	200700	54566808	1696	1696	1696	1696	0
19	20240417	200600	54566808	1696	1696	1696	1696	0
20	20240417	200500	54566808	1696	1696	1696	1696	0
21	20240417	200400	54566808	1696	1696	1696	1696	0
22	20240417	200300	54566808	1696	1696	1696	1696	0
23	20240417	200200	54566808	1696	1696	1696	1696	0
24	20240417	200100	54566808	1696	1696	1696	1696	0
25	20240417	200000	54566808	1696	1696	1696	1696	0
26	20240417	195900	54566808	1696	1696	1696	1696	0
27	20240417	195800	54566808	1696	1696	1696	1696	0
28	20240417	195700	54566808	1696	1696	1696	1696	0
29	20240417	195600	54566808	1696	1696	1696	1696	0
30	20240417	195500	54566808	1696	1696	1696	1696	0
31	20240417	195400	54566808	1696	1696	1696	1696	0
32	20240417	195300	54566808	1696	1696	1696	1696	31
33	20240417	195200	54566808	1696	1696	1696	1696	0
34	20240417	195100	54566808	1696	1696	1696	1696	0
35	20240417	195000	54566808	1696	1696	1696	1696	0
36	20240417	194900	54566808	1696	1696	1696	1696	0
37	20240417	194800	54566808	1696	1696	1696	1696	0
38	20240417	194700	54566808	1696	1696	1696	1696	0
39	20240417	194600	54566808	1696	1696	1696	1696	0
40	20240417	194500	54566808	1696	1696	1696	1696	0
41	20240417	194400	54566808	1696	1696	1696	1696	0
42	20240417	194300	54566808	1696	1696	1696	1696	0
43	20240417	194200	54566808	1696	1696	1696	1696	0
44	20240417	194100	54566808	1696	1696	1696	1696	0
45	20240417	194000	54566808	1696	1696	1696	1696	0
46	20240417	193900	54566808	1696	1696	1696	1696	0
47	20240417	193800	54566808	1696	1696	1696	1696	0
48	20240417	193700	54566808	1696	1696	1696	1696	0
49	20240417	193600	54566808	1696	1696	1696	1696	0
50	20240417	193500	54566808	1696	1696	1696	1696	0
51	20240417	193400	54566808	1696	1696	1696	1696	0
52	20240417	193300	54566808	1696	1696	1696	1696	0
53	20240417	193200	54566808	1696	1696	1696	1696	0
54	20240417	193100	54566808	1696	1696	1696	1696	0
55	20240417	193000	54566808	1696	1696	1696	1696	0
56	20240417	192900	54566808	1696	1696	1696	1696	0
57	20240417	192800	54566808	1696	1696	1696	1696	0
58	20240417	192700	54566808	1696	1696	1696	1696	0
59	20240417	192600	54566808	1696	1696	1696	1696	0
60	20240417	192500	54566808	1696	1696	1696	1696	0
61	20240417	192400	54566808	1696	1696	1696	1696	0
62	20240417	192300	54566808	1696	1696	1696	1696	31
63	20240417	192200	54566808	1696	1696	1696	1696	0
64	20240417	192100	54566808	1696	1696	1696	1696	0
65	20240417	192000	54566808	1696	1696	1696	1696	0
66	20240417	191900	54566808	1696	1696	1696	1696	0
67	20240417	191800	54566808	1696	1696	1696	1696	0
68	20240417	191700	54566808	1696	1696	1696	1696	0
69	20240417	191600	54566808	1696	1696	1696	1696	0
70	20240417	191500	54566808	1696	1696	1696	1696	0
71	20240417	191400	54566808	1696	1696	1696	1696	0
72	20240417	191300	54566808	1696	1696	1696	1696	0
73	20240417	191200	54566808	1696	1696	1696	1696	0
74	20240417	191100	54566808	1696	1696	1696	1696	0
75	20240417	191000	54566808	1696	1696	1696	1696	0
76	20240417	190900	54566808	1696	1696	1696	1696	0
77	20240417	190800	54566808	1696	1696	1696	1696	0
78	20240417	190700	54566808	1696	1696	1696	1696	0
79	20240417	190600	54566808	1696	1696	1696	1696	0
80	20240417	190500	54566808	1696	1696	1696	1696	0
81	20240417	190400	54566808	1696	1696	1696	1696	0
82	20240417	190300	54566808	1696	1696	1696	1696	0
83	20240417	190200	54566808	1696	1696	1696	1696	0
84	20240417	190100	54566808	1696	1696	1696	1696	0
85	20240417	190000	54566808	1696	1696	1696	1696	0
86	20240417	185900	54566808	1696	1696	1696	1696	0
87	20240417	185800	54566808	1696	1696	1696	1696	0
88	20240417	185700	54566808	1696	1696	1696	1696	0
89	20240417	185600	54566808	1696	1696	1696	1696	0
90	20240417	185500	54566808	1696	1696	1696	1696	0
91	20240417	185400	54566808	1696	1696	1696	1696	0
92	20240417	185300	54566808	1696	1696	1696	1696	31
93	20240417	185200	54566808	1696	1696	1696	1696	0
94	20240417	185100	54566808	1696	1696	1696	1696	0
95	20240417	185000	54566808	1696	1696	1696	1696	0
96	20240417	184900	54566808	1696	1696	1696	1696	0
97	20240417	184800	54566808	1696	1696	1696	1696	0
98	20240417	184700	54566808	1696	1696	1696	1696	0
99	20240417	184600	54566808	1696	1696	1696	1696	0
100	20240417	184500	54566808	1696	1696	1696	1696	0
101	20240417	184400	54566808	1696	1696	1696	1696	0
102	20240417	184300	54566808	1696	1696	1696	1696	0
103	20240417	184200	54566808	1696	1696	1696	1696	0
104	20240417	184100	54566808	1696	1696	1696	1696	0
105	20240417	184000	54566808	1696	1696	1696	1696	0
106	20240417	183900	54566808	1696	1696	1696	1696	0
107	20240417	183800	54566808	1696	1696	1696	1696	0
108	20240417	183700	54566808	1696	1696	1696	1696	0
109	20240417	183600	54566808	1696	1696	1696	1696	0
110	20240417	183500	54566808	1696	1696	1696	1696	0
111	20240417	183400	54566808	1696	1696	1696	1696	0
112	20240417	183300	54566808	1696	1696	1696	1696	0
113	20240417	183200	54566808	1696	1696	1696	1696	0
114	20240417	183100	54566808	1696	1696	1696	1696	0
115	20240417	183000	54566808	1696	1696	1696	1696	0
116	20240417	182900	54566808	1696	1696	1696	1696	0
117	20240417	182800	54566808	1696	1696	1696	1696	0
118	20240417	182700	54566808	1696	1696	1696	1696	0
119	20240417	182600	54566808	1696	1696	1696	1696	0
120	20240417	182500	54566808	1696	1696	1696	1696	0
121	20240417	182400	54566808	1696	1696	1696	1696	0
122	20240417	182300	54566808	1696	1696	1696	1696	31
123	20240417	182200	54566808	1696	1696	1696	1696	0
124	20240417	182100	54566808	1696	1696	1696	1696	0
125	20240417	182000	54566808	1696	1696	1696	1696	0
126	20240417	181900	54566808	1696	1696	1696	1696	0
127	20240417	181800	54566808	1696	1696	1696	1696	0
128	20240417	181700	54566808	1696	1696	1696	1696	0
129	20240417	181600	54566808	1696	1696	1696	1696	0
130	20240417	181500	54566808	1696	1696	1696	1696	0
131	20240417	181400	54566808	1696	1696	1696	1696	0
132	20240417	181300	54566808	1696	1696	1696	1696	0
133	20240417	181200	54566808	1696	1696	1696	1696	0
134	20240417	181100	54566808	1696	1696	1696	1696	0
135	20240417	181000	54566808	1696	1696	1696	1696	0
136	20240417	180900	54566808	1696	1696	1696	1696	0
137	20240417	180800	54566808	1696	1696	1696	1696	0
138	20240417	180700	54566808	1696	1696	1696	1696	0
139	20240417	180600	54566808	1696	1696	1696	1696	0
140	20240417	180500	54566808	1696	1696	1696	1696	0
141	20240417	180400	54566808	1696	1696	1696	1696	0
142	20240417	180300	54566808	1696	1696	1696	1696	0
143	20240417	180200	54566808	1696	1696	1696	1696	0
144	20240417	180100	54566808	1696	1696	1696	1696	0
145	20240417	180000	54566808	1696	1696	1696	1696	0
146	20240417	175900	54566808	1696	1696	1696	1696	0
147	20240417	175800	54566808	1696	1696	1696	1696	0
148	20240417	175700	54566808	1696	1696	1696	1696	0
149	20240417	175600	54566808	1696	1696	1696	1696	0
150	20240417	175500	54566808	1696	1696	1696	1696	0
151	20240417	175400	54566808	1696	1696	1696	1696	0
152	20240417	175300	54566808	1696	1696	1696	1696	31
153	20240417	175200	54566808	1696	1696	1696	1696	0
154	20240417	175100	54566808	1696	1696	1696	1696	0
155	20240417	175000	54566808	1696	1696	1696	1696	0
156	20240417	174900	54566808	1696	1696	1696	1696	0
157	20240417	174800	54566808	1696	1696	1696	1696	0
158	20240417	174700	54566808	1696	1696	1696	1696	0
159	20240417	174600	54566808	1696	1696	1696	1696	0
160	20240417	174500	54566808	1696	1696	1696	1696	0
161	20240417	174400	54566808	1696	1696	1696	1696	0
162	20240417	174300	54566808	1696	1696	1696	1696	0
163	20240417	174200	54566808	1696	1696	1696	1696	0
164	20240417	174100	54566808	1696	1696	1696	1696	0
165	20240417	174000	54566808	1696	1696	1696	1696	0
166	20240417	173900	54566808	1696	1696	1696	1696	0
167	20240417	173800	54566808	1696	1696	1696	1696	0
168	20240417	173700	54566808	1696	1696	1696	1696	0
169	20240417	173600	54566808	1696	1696	1696	1696	0
170	20240417	173500	54566808	1696	1696	1696	1696	0
171	20240417	173400	54566808	1696	1696	1696	1696	0
172	20240417	173300	54566808	1696	1696	1696	1696	0
173	20240417	173200	54566808	1696	1696	1696	1696	0
174	20240417	173100	54566808	1696	1696	1696	1696	0
175	20240417	173000	54566808	1696	1696	1696	1696	0
176	20240417	172900	54566808	1696	1696	1696	1696	0
177	20240417	172800	54566808	1696	1696	1696	1696	0
178	20240417	172700	54566808	1696	1696	1696	1696	0
179	20240417	172600	54566808	1696	1696	1696	1696	0
180	20240417	172500	54566808	1696	1696	1696	1696	0
181	20240417	172400	54566808	1696	1696	1696	1696	0
182	20240417	172300	54566808	1696	1696	1696	1696	31
183	20240417	172200	54566808	1696	1696	1696	1696	0
184	20240417	172100	54566808	1696	1696	1696	1696	0
185	20240417	172000	54566808	1696	1696	1696	1696	0
186	20240417	171900	54566808	1696	1696	1696	1696	0
187	20240417	171800	54566808	1696	1696	1696	1696	0
188	20240417	171700	54566808	1696	1696	1696	1696	0
189	20240417	171600	54566808	1696	1696	1696	1696	0
190	20240417	171500	54566808	1696	1696	1696	1696	0
191	20240417	171400	54566808	1696	1696	1696	1696	0
192	20240417	171300	54566808	1696	1696	1696	1696	0
193	20240417	171200	54566808	1696	1696	1696	1696	0
194	20240417	171100	54566808	1696	1696	1696	1696	0
195	20240417	171000	54566808	1696	1696	1696	1696	0
196	20240417	170900	54566808	1696	1696	1696	1696	0
197	20240417	170800	54566808	1696	1696	1696	1696	0
198	20240417	170700	54566808	1696	1696	1696	1696	0
199	20240417	170600	54566808	1696	1696	1696	1696	0
200	20240417	170500	54566808	1696	1696	1696	1696	0
201	20240417	170400	54566808	1696	1696	1696	1696	0
202	20240417	170300	54566808	1696	1696	1696	1696	0
203	20240417	170200	54566808	1696	1696	1696	1696	0
204	20240417	170100	54566808	1696	1696	1696	1696	0
205	20240417	170000	54566808	1696	1696	1696	1696	0
206	20240417	165900	54566808	1696	1696	1696	1696	0
207	20240417	165800	54566808	1696	1696	1696	1696	0
208	20240417	165700	54566808	1696	1696	1696	1696	0
209	20240417	165600	54566808	1696	1696	1696	1696	0
210	20240417	165500	54566808	1696	1696	1696	1696	0
211	20240417	165400	54566808	1696	1696	1696	1696	0
212	20240417	165300	54566808	1696	1696	1696	1696	31
213	20240417	165200	54566808	1696	1696	1696	1696	0
214	20240417	165100	54566808	1696	1696	1696	1696	0
215	20240417	165000	54566808	1696	1696	1696	1696	0
216	20240417	164900	54566808	1696	1696	1696	1696	0
217	20240417	164800	54566808	1696	1696	1696	1696	0
218	20240417	164700	54566808	1696	1696	1696	1696	0
219	20240417	164600	54566808	1696	1696	1696	1696	0
220	20240417	164500	54566808	1696	1696	1696	1696	0
221	20240417	164400	54566808	1696	1696	1696	1696	0
222	20240417	164300	54566808	1696	1696	1696	1696	0
223	20240417	164200	54566808	1696	1696	1696	1696	0
224	20240417	164100	54566808	1696	1696	1696	1696	0
225	20240417	164000	54566808	1696	1696	1696	1696	0
226	20240417	163900	54566808	1696	1696	1696	1696	0
227	20240417	163800	54566808	1696	1696	1696	1696	0
228	20240417	163700	54566808	1696	1696	1696	1696	0
229	20240417	163600	54566808	1696	1696	1696	1696	0
230	20240417	163500	54566808	1696	1696	1696	1696	0
231	20240417	163400	54566808	1696	1696	1696	1696	0
232	20240417	163300	54566808	1696	1696	1696	1696	0
233	20240417	163200	54566808	1696	1696	1696	1696	0
234	20240417	163100	54566808	1696	1696	1696	1696	0
235	20240417	163000	54566808	1696	1696	1696	1696	0
236	20240417	162900	54566808	1696	1696	1696	1696	0
237	20240417	162800	54566808	1696	1696	1696	1696	0
238	20240417	162700	54566808	1696	1696	1696	1696	0
239	20240417	162600	54566808	1696	1696	1696	1696	0
240	20240417	162500	54566808	1696	1696	1696	1696	0
241	20240417	162400	54566808	1696	1696	1696	1696	0
242	20240417	162300	54566808	1696	1696	1696	1696	31
243	20240417	162200	54566808	1696	1696	1696	1696	0
244	20240417	162100	54566808	1696	1696	1696	1696	0
245	20240417	162000	54566808	1696	1696	1696	1696	0
246	20240417	161900	54566808	1696	1696	1696	1696	0
247	20240417	161800	54566808	1696	1696	1696	1696	0
248	20240417	161700	54566808	1696	1696	1696	1696	0
249	20240417	161600	54566808	1696	1696	1696	1696	0
250	20240417	161500	54566808	1696	1696	1696	1696	0
251	20240417	161400	54566808	1696	1696	1696	1696	0
252	20240417	161300	54566808	1696	1696	1696	1696	0
253	20240417	161200	54566808	1696	1696	1696	1696	0
254	20240417	161100	54566808	1696	1696	1696	1696	0
255	20240417	161000	54566808	1696	1696	1696	1696	0
256	20240417	160900	54566808	1696	1696	1696	1696	0
257	20240417	160800	54566808	1696	1696	1696	1696	0
258	20240417	160700	54566808	1696	1696	1696	1696	0
259	20240417	160600	54566808	1696	1696	1696	1696	0
260	20240417	160500	54566808	1696	1696	1696	1696	0
261	20240417	160400	54566808	1696	1696	1696	1696	0
262	20240417	160300	54566808	1696	1696	1696	1696	0
263	20240417	160200	54566808	1696	1696	1696	1696	0
264	20240417	160100	54566808	1696	1696	1696	1696	0
265	20240417	160000	54566808	1696	1696	1696	1696	0
266	20240417	155900	54566808	1696	1696	1696	1696	0
267	20240417	155800	54566808	1696	1696	1696	1696	0
268	20240417	155700	54566808	1696	1696	1696	1696	0
269	20240417	155600	54566808	1696	1696	1696	1696	0
270	20240417	155500	54566808	1696	1696	1696	1696	0
271	20240417	155400	54566808	1696	1696	1696	1696	0
272	20240417	155300	54566808	1696	1696	1696	1696	31
273	20240417	155200	54566808	1696	1696	1696	1696	0
274	20240417	155100	54566808	1696	1696	1696	1696	0
275	20240417	155000	54566808	1696	1696	1696	1696	0
276	20240417	154900	54566808	1696	1696	1696	1696	0
277	20240417	154800	54566808	1696	1696	1696	1696	0
278	20240417	154700	54566808	1696	1696	1696	1696	0
279	20240417	154600	54566808	1696	1696	1696	1696	0
280	20240417	154500	54566808	1696	1696	1696	1696	0
281	20240417	154400	54566808	1696	1696	1696	1696	0
282	20240417	154300	54566808	1696	1696	1696	1696	0
283	20240417	154200	54566808	1696	1696	1696	1696	0
284	20240417	154100	54566808	1696	1696	1696	1696	0
285	20240417	154000	54566808	1696	1696	1696	1696	0
286	20240417	153900	54566808	1696	1696	1696	1696	0
287	20240417	153800	54566808	1696	1696	1696	1696	0
288	20240417	153700	54566808	1696	1696	1696	1696	0
289	20240417	153600	54566808	1696	1696	1696	1696	0
290	20240417	153500	54566808	1696	1696	1696	1696	0
291	20240417	153400	54566808	1696	1696	1696	1696	0
292	20240417	153300	54566808	1696	1696	1696	1696	0
293	20240417	153200	54566808	1696	1696	1696	1696	0
294	20240417	153100	54566808	1696	1696	1696	1696	0
295	20240417	153000	54566808	1696	1696	1696	1696	31
296	20240417	152900	54514232	1682	1682	1682	1682	0
297	20240417	152800	54514232	1682	1682	1682	1682	0
298	20240417	152700	54514232	1682	1682	1682	1682	0
299	20240417	152600	54514232	1682	1682	1682	1682	0
300	20240417	152500	54514232	1682	1682	1682	1682	0
301	20240417	152400	54514232	1682	1682	1682	1682	0
302	20240417	152300	54514232	1682	1682	1682	1682	0
303	20240417	152200	54514232	1682	1682	1682	1682	0
304	20240417	152100	54514232	1682	1682	1682	1682	0
305	20240417	152000	54514232	1682	1682	1682	1682	0
306	20240417	151900	54514232	1682	1682	1682	1682	0
307	20240417	151800	54514232	1682	1682	1682	1682	16
308	20240417	151700	54487320	1692	1692	1692	1692	0
309	20240417	151600	54487320	1692	1692	1692	1692	4
310	20240417	151500	54480552	1692	1692	1692	1692	54
311	20240417	151400	54389184	1692	1692	1692	1692	2
312	20240417	151300	54385800	1696	1696	1696	1696	0
313	20240417	151200	54385800	1696	1696	1696	1696	0
314	20240417	151100	54385800	1696	1696	1696	1696	0
315	20240417	151000	54385800	1696	1696	1696	1696	0
316	20240417	150900	54385800	1696	1696	1696	1696	0
317	20240417	150800	54385800	1696	1696	1696	1696	0
318	20240417	150700	54385800	1696	1696	1696	1696	61
319	20240417	150600	54282344	1698	1698	1698	1698	3
320	20240417	150500	54277250	1698	1698	1698	1698	1
321	20240417	150400	54275552	1704	1704	1704	1704	0
322	20240417	150300	54275552	1704	1704	1704	1704	0
323	20240417	150200	54275552	1704	1704	1704	1704	0
324	20240417	150100	54275552	1704	1704	1704	1704	1
325	20240417	150000	54273848	1682	1682	1682	1682	118
326	20240417	145900	54075372	1682	1677	1682	1677	152
327	20240417	145800	53820318	1678	1676	1678	1676	22
328	20240417	145700	53783434	1676	1676	1676	1676	0
329	20240417	145600	53783434	1676	1676	1676	1676	1
330	20240417	145500	53781758	1670	1670	1670	1670	0
331	20240417	145400	53781758	1670	1677	1677	1670	665
332	20240417	145300	52667509	1677	1673	1677	1673	473
333	20240417	145200	51874508	1677	1677	1677	1677	0
334	20240417	145100	51874508	1677	1677	1677	1677	0
335	20240417	145000	51874508	1677	1677	1677	1677	0
336	20240417	144900	51874508	1677	1677	1677	1677	0
337	20240417	144800	51874508	1677	1677	1677	1677	0
338	20240417	144700	51874508	1677	1677	1677	1677	0
339	20240417	144600	51874508	1677	1677	1677	1677	0
340	20240417	144500	51874508	1677	1677	1677	1677	0
341	20240417	144400	51874508	1677	1677	1677	1677	0
342	20240417	144300	51874508	1677	1677	1677	1677	0
343	20240417	144200	51874508	1677	1677	1677	1677	0
344	20240417	144100	51874508	1677	1677	1677	1677	0
345	20240417	144000	51874508	1677	1677	1677	1677	0
346	20240417	143900	51874508	1677	1677	1677	1677	0
347	20240417	143800	51874508	1677	1677	1677	1677	0
348	20240417	143700	51874508	1677	1677	1677	1677	0
349	20240417	143600	51874508	1677	1677	1677	1677	0
350	20240417	143500	51874508	1677	1677	1677	1677	3
351	20240417	143400	51869477	1678	1678	1678	1678	0
352	20240417	143300	51869477	1678	1678	1678	1678	1
353	20240417	143200	51867799	1679	1679	1679	1679	0
354	20240417	143100	51867799	1679	1679	1679	1679	0
355	20240417	143000	51867799	1679	1679	1679	1679	0
356	20240417	142900	51867799	1679	1676	1679	1676	58
357	20240417	142800	51770513	1679	1679	1679	1679	0
358	20240417	142700	51770513	1679	1679	1679	1679	0
359	20240417	142600	51770513	1679	1679	1679	1679	0
360	20240417	142500	51770513	1679	1679	1679	1679	0
361	20240417	142400	51770513	1679	1674	1679	1674	200
362	20240417	142300	51435351	1675	1675	1675	1675	0
363	20240417	142200	51435351	1675	1675	1675	1675	0
364	20240417	142100	51435351	1675	1675	1675	1675	0
365	20240417	142000	51435351	1675	1671	1675	1671	208
366	20240417	141900	51087161	1674	1674	1674	1674	0
367	20240417	141800	51087161	1674	1674	1674	1674	0
368	20240417	141700	51087161	1674	1674	1674	1674	0
369	20240417	141600	51087161	1674	1674	1674	1674	0
370	20240417	141500	51087161	1674	1674	1674	1674	0
371	20240417	141400	51087161	1674	1674	1674	1674	0
372	20240417	141300	51087161	1674	1674	1674	1674	0
373	20240417	141200	51087161	1674	1674	1674	1674	0
374	20240417	141100	51087161	1674	1674	1674	1674	0
375	20240417	141000	51087161	1674	1674	1674	1674	10
376	20240417	140900	51070421	1675	1675	1675	1675	0
377	20240417	140800	51070421	1675	1675	1675	1675	0
378	20240417	140700	51070421	1675	1675	1675	1675	0
379	20240417	140600	51070421	1675	1675	1675	1675	0
380	20240417	140500	51070421	1675	1675	1675	1675	0
381	20240417	140400	51070421	1675	1674	1675	1674	129
382	20240417	140300	50854474	1673	1672	1673	1672	62
383	20240417	140200	50750770	1669	1669	1669	1669	15
384	20240417	140100	50725735	1674	1674	1674	1674	0
385	20240417	140000	50725735	1674	1674	1674	1674	0
386	20240417	135900	50725735	1674	1674	1674	1674	0
387	20240417	135800	50725735	1674	1674	1674	1674	5
388	20240417	135700	50717365	1670	1670	1670	1670	0
389	20240417	135600	50717365	1670	1670	1670	1670	0
390	20240417	135500	50717365	1670	1670	1670	1670	0
391	20240417	135400	50717365	1670	1670	1670	1670	0
392	20240417	135300	50717365	1670	1670	1670	1670	0
393	20240417	135200	50717365	1670	1670	1670	1670	0
394	20240417	135100	50717365	1670	1670	1670	1670	0
395	20240417	135000	50717365	1670	1670	1670	1670	0
396	20240417	134900	50717365	1670	1670	1670	1670	0
397	20240417	134800	50717365	1670	1670	1670	1670	0
398	20240417	134700	50717365	1670	1670	1670	1670	0
399	20240417	134600	50717365	1670	1670	1670	1670	0
400	20240417	134500	50717365	1670	1670	1670	1670	0
401	20240417	134400	50717365	1670	1670	1670	1670	0
402	20240417	134300	50717365	1670	1670	1670	1670	1017
403	20240417	134200	49018975	1670	1670	1670	1670	0
404	20240417	134100	49018975	1670	1670	1670	1670	0
405	20240417	134000	49018975	1670	1670	1670	1670	0
406	20240417	133900	49018975	1670	1670	1670	1670	0
407	20240417	133800	49018975	1670	1670	1670	1670	0
408	20240417	133700	49018975	1670	1670	1670	1670	0
409	20240417	133600	49018975	1670	1670	1670	1670	1293
410	20240417	133500	46859665	1670	1670	1670	1670	0
411	20240417	133400	46859665	1670	1670	1670	1670	0
412	20240417	133300	46859665	1670	1670	1670	1670	0
413	20240417	133200	46859665	1670	1670	1670	1670	0
414	20240417	133100	46859665	1670	1669	1670	1669	151
415	20240417	133000	46607645	1669	1669	1669	1669	0
416	20240417	132900	46607645	1669	1669	1669	1669	0
417	20240417	132800	46607645	1669	1669	1669	1669	0
418	20240417	132700	46607645	1669	1669	1669	1669	0
419	20240417	132600	46607645	1669	1669	1669	1669	0
420	20240417	132500	46607645	1669	1669	1669	1669	0
421	20240417	132400	46607645	1669	1669	1669	1669	0
422	20240417	132300	46607645	1669	1669	1669	1669	0
423	20240417	132200	46607645	1669	1669	1669	1669	6
424	20240417	132100	46597631	1670	1670	1670	1670	92
425	20240417	132000	46443991	1670	1670	1670	1670	39
426	20240417	131900	46378861	1681	1681	1681	1681	0
427	20240417	131800	46378861	1681	1681	1681	1681	0
428	20240417	131700	46378861	1681	1681	1681	1681	0
429	20240417	131600	46378861	1681	1681	1681	1681	0
430	20240417	131500	46378861	1681	1679	1681	1679	42
431	20240417	131400	46308329	1668	1668	1668	1668	0
432	20240417	131300	46308329	1668	1668	1668	1668	0
433	20240417	131200	46308329	1668	1668	1668	1668	0
434	20240417	131100	46308329	1668	1668	1668	1668	199
435	20240417	131000	45976397	1668	1668	1668	1668	111
436	20240417	130900	45791249	1667	1667	1667	1667	0
437	20240417	130800	45791249	1667	1667	1667	1667	0
438	20240417	130700	45791249	1667	1667	1667	1667	0
439	20240417	130600	45791249	1667	1667	1667	1667	0
440	20240417	130500	45791249	1667	1667	1667	1667	0
441	20240417	130400	45791249	1667	1667	1667	1667	0
442	20240417	130300	45791249	1667	1667	1667	1667	0
443	20240417	130200	45791249	1667	1667	1667	1667	0
444	20240417	130100	45791249	1667	1667	1667	1667	0
445	20240417	130000	45791249	1667	1667	1667	1667	0
446	20240417	125900	45791249	1667	1667	1667	1667	0
447	20240417	125800	45791249	1667	1667	1667	1667	0
448	20240417	125700	45791249	1667	1667	1667	1667	0
449	20240417	125600	45791249	1667	1667	1667	1667	0
450	20240417	125500	45791249	1667	1667	1667	1667	0
451	20240417	125400	45791249	1667	1667	1667	1667	0
452	20240417	125300	45791249	1667	1672	1672	1667	3584
453	20240417	125200	39807456	1673	1673	1673	1673	2
454	20240417	125100	39804110	1681	1681	1681	1681	0
455	20240417	125000	39804110	1681	1681	1681	1681	0
456	20240417	124900	39804110	1681	1681	1681	1681	0
457	20240417	124800	39804110	1681	1681	1681	1681	0
458	20240417	124700	39804110	1681	1681	1681	1681	0
459	20240417	124600	39804110	1681	1681	1681	1681	0
460	20240417	124500	39804110	1681	1681	1681	1681	0
461	20240417	124400	39804110	1681	1681	1681	1681	0
462	20240417	124300	39804110	1681	1681	1681	1681	0
463	20240417	124200	39804110	1681	1681	1681	1681	0
464	20240417	124100	39804110	1681	1681	1681	1681	0
465	20240417	124000	39804110	1681	1681	1681	1681	0
466	20240417	123900	39804110	1681	1681	1681	1681	0
467	20240417	123800	39804110	1681	1681	1681	1681	0
468	20240417	123700	39804110	1681	1681	1681	1681	1
469	20240417	123600	39802429	1682	1682	1682	1682	0
470	20240417	123500	39802429	1682	1682	1682	1682	0
471	20240417	123400	39802429	1682	1682	1682	1682	0
472	20240417	123300	39802429	1682	1682	1682	1682	0
473	20240417	123200	39802429	1682	1682	1682	1682	0
474	20240417	123100	39802429	1682	1682	1682	1682	0
475	20240417	123000	39802429	1682	1682	1682	1682	0
476	20240417	122900	39802429	1682	1682	1682	1682	0
477	20240417	122800	39802429	1682	1682	1682	1682	0
478	20240417	122700	39802429	1682	1682	1682	1682	0
479	20240417	122600	39802429	1682	1682	1682	1682	0
480	20240417	122500	39802429	1682	1682	1682	1682	0
481	20240417	122400	39802429	1682	1682	1682	1682	0
482	20240417	122300	39802429	1682	1682	1682	1682	0
483	20240417	122200	39802429	1682	1682	1682	1682	1
484	20240417	122100	39800747	1674	1674	1674	1674	0
485	20240417	122000	39800747	1674	1674	1674	1674	0
486	20240417	121900	39800747	1674	1674	1674	1674	0
487	20240417	121800	39800747	1674	1673	1674	1673	1092
488	20240417	121700	37973721	1673	1673	1673	1673	0
489	20240417	121600	37973721	1673	1673	1673	1673	18
490	20240417	121500	37943607	1672	1672	1672	1672	147
491	20240417	121400	37697823	1672	1672	1672	1672	0
492	20240417	121300	37697823	1672	1672	1672	1672	0
493	20240417	121200	37697823	1672	1672	1672	1672	18
494	20240417	121100	37667727	1666	1666	1666	1666	0
495	20240417	121000	37667727	1666	1666	1666	1666	0
496	20240417	120900	37667727	1666	1666	1666	1666	0
497	20240417	120800	37667727	1666	1666	1666	1666	0
498	20240417	120700	37667727	1666	1666	1666	1666	0
499	20240417	120600	37667727	1666	1666	1666	1666	0
500	20240417	120500	37667727	1666	1666	1666	1666	0
501	20240417	120400	37667727	1666	1666	1666	1666	0
502	20240417	120300	37667727	1666	1666	1666	1666	0
503	20240417	120200	37667727	1666	1668	1668	1666	1707
504	20240417	120100	34822198	1667	1667	1667	1667	0
505	20240417	120000	34822198	1667	1667	1667	1667	0
506	20240417	115900	34822198	1667	1667	1667	1667	0
507	20240417	115800	34822198	1667	1667	1667	1667	0
508	20240417	115700	34822198	1667	1667	1667	1667	0
509	20240417	115600	34822198	1667	1667	1667	1667	0
510	20240417	115500	34822198	1667	1667	1667	1667	0
511	20240417	115400	34822198	1667	1667	1667	1667	0
512	20240417	115300	34822198	1667	1667	1667	1667	0
513	20240417	115200	34822198	1667	1667	1667	1667	0
514	20240417	115100	34822198	1667	1667	1667	1667	706
515	20240417	115000	33645296	1666	1666	1666	1666	0
516	20240417	114900	33645296	1666	1666	1666	1666	0
517	20240417	114800	33645296	1666	1666	1666	1666	0
518	20240417	114700	33645296	1666	1666	1666	1666	0
519	20240417	114600	33645296	1666	1666	1666	1666	0
520	20240417	114500	33645296	1666	1667	1667	1666	1000
521	20240417	114400	31979278	1667	1668	1668	1667	449
522	20240417	114300	31230785	1687	1687	1687	1687	0
523	20240417	114200	31230785	1687	1687	1687	1687	0
524	20240417	114100	31230785	1687	1687	1687	1687	0
525	20240417	114000	31230785	1687	1687	1687	1687	0
526	20240417	113900	31230785	1687	1687	1687	1687	0
527	20240417	113800	31230785	1687	1687	1687	1687	0
528	20240417	113700	31230785	1687	1687	1687	1687	0
529	20240417	113600	31230785	1687	1687	1687	1687	0
530	20240417	113500	31230785	1687	1687	1687	1687	0
531	20240417	113400	31230785	1687	1687	1687	1687	2
532	20240417	113300	31227411	1688	1688	1688	1688	0
533	20240417	113200	31227411	1688	1688	1688	1688	0
534	20240417	113100	31227411	1688	1686	1688	1685	4
535	20240417	113000	31220666	1688	1686	1688	1686	10
536	20240417	112900	31203804	1688	1687	1688	1687	4
537	20240417	112800	31197055	1688	1681	1688	1681	90
538	20240417	112700	31045658	1681	1681	1681	1681	3
539	20240417	112600	31040615	1681	1681	1681	1681	0
540	20240417	112500	31040615	1681	1681	1681	1681	0
541	20240417	112400	31040615	1681	1681	1681	1681	0
542	20240417	112300	31040615	1681	1681	1681	1681	0
543	20240417	112200	31040615	1681	1681	1681	1681	0
544	20240417	112100	31040615	1681	1681	1681	1681	0
545	20240417	112000	31040615	1681	1681	1681	1681	0
546	20240417	111900	31040615	1681	1681	1681	1681	0
547	20240417	111800	31040615	1681	1681	1681	1681	1
548	20240417	111700	31038934	1666	1666	1666	1666	0
549	20240417	111600	31038934	1666	1666	1666	1666	0
550	20240417	111500	31038934	1666	1666	1666	1666	1
551	20240417	111400	31037268	1684	1684	1684	1684	250
552	20240417	111300	30616268	1684	1684	1684	1684	31
553	20240417	111200	30564064	1665	1665	1665	1665	0
554	20240417	111100	30564064	1665	1665	1665	1665	0
555	20240417	111000	30564064	1665	1665	1665	1665	300
556	20240417	110900	30064564	1704	1704	1704	1704	1
557	20240417	110800	30062860	1685	1685	1685	1685	25
558	20240417	110700	30020735	1674	1674	1674	1674	0
559	20240417	110600	30020735	1674	1674	1674	1674	0
560	20240417	110500	30020735	1674	1674	1674	1674	0
561	20240417	110400	30020735	1674	1674	1674	1674	200
562	20240417	110300	29685935	1672	1672	1672	1672	309
563	20240417	110200	29169287	1672	1672	1672	1672	0
564	20240417	110100	29169287	1672	1672	1672	1672	0
565	20240417	110000	29169287	1672	1672	1672	1672	0
566	20240417	105900	29169287	1672	1672	1672	1672	1
567	20240417	105800	29167615	1664	1664	1664	1664	0
568	20240417	105700	29167615	1664	1664	1664	1664	0
569	20240417	105600	29167615	1664	1664	1664	1664	0
570	20240417	105500	29167615	1664	1664	1664	1664	317
571	20240417	105400	28640127	1664	1664	1664	1664	1
572	20240417	105300	28638463	1664	1664	1664	1664	0
573	20240417	105200	28638463	1664	1664	1664	1664	0
574	20240417	105100	28638463	1664	1664	1664	1664	0
575	20240417	105000	28638463	1664	1664	1664	1664	0
576	20240417	104900	28638463	1664	1666	1666	1664	663
577	20240417	104800	27535171	1664	1664	1664	1664	0
578	20240417	104700	27535171	1664	1664	1664	1664	0
579	20240417	104600	27535171	1664	1664	1664	1664	0
580	20240417	104500	27535171	1664	1674	1674	1664	1527
581	20240417	104400	24988841	1674	1674	1674	1674	0
582	20240417	104300	24988841	1674	1674	1674	1674	0
583	20240417	104200	24988841	1674	1674	1674	1674	2
584	20240417	104100	24985493	1674	1674	1674	1674	25
585	20240417	104000	24943643	1670	1670	1670	1670	0
586	20240417	103900	24943643	1670	1670	1670	1670	26
587	20240417	103800	24900223	1670	1670	1670	1670	72
588	20240417	103700	24779983	1670	1670	1670	1670	0
589	20240417	103600	24779983	1670	1673	1673	1670	500
590	20240417	103500	23944001	1673	1673	1673	1673	1
591	20240417	103400	23942328	1673	1673	1673	1673	0
592	20240417	103300	23942328	1673	1673	1673	1673	0
593	20240417	103200	23942328	1673	1673	1673	1673	2
594	20240417	103100	23938982	1672	1672	1672	1672	0
595	20240417	103000	23938982	1672	1672	1672	1672	0
596	20240417	102900	23938982	1672	1672	1672	1672	0
597	20240417	102800	23938982	1672	1672	1672	1672	0
598	20240417	102700	23938982	1672	1672	1672	1672	0
599	20240417	102600	23938982	1672	1672	1672	1672	0
600	20240417	102500	23938982	1672	1672	1672	1672	0
601	20240417	102400	23938982	1672	1672	1672	1672	0
602	20240417	102300	23938982	1672	1672	1672	1672	299
603	20240417	102200	23439054	1672	1672	1672	1672	0
604	20240417	102100	23439054	1672	1662	1672	1662	2
605	20240417	102000	23435720	1662	1662	1662	1662	300
606	20240417	101900	22937120	1672	1672	1672	1672	0
607	20240417	101800	22937120	1672	1672	1672	1672	700
608	20240417	101700	21766720	1672	1682	1682	1672	1300
609	20240417	101600	19588720	1684	1683	1684	1683	105
610	20240417	101500	19412000	1685	1685	1685	1685	1000
611	20240417	101400	17727000	1686	1686	1686	1686	800
612	20240417	101300	16378200	1686	1686	1686	1686	0
613	20240417	101200	16378200	1686	1686	1686	1686	0
614	20240417	101100	16378200	1686	1686	1686	1686	2
615	20240417	101000	16374828	1691	1691	1691	1691	0
616	20240417	100900	16374828	1691	1691	1691	1691	0
617	20240417	100800	16374828	1691	1691	1691	1691	109
618	20240417	100700	16190509	1702	1702	1702	1702	0
619	20240417	100600	16190509	1702	1702	1702	1702	0
620	20240417	100500	16190509	1702	1702	1702	1702	0
621	20240417	100400	16190509	1702	1702	1702	1702	0
622	20240417	100300	16190509	1702	1702	1702	1702	2
623	20240417	100200	16187105	1702	1702	1702	1702	1
624	20240417	100100	16185403	1702	1702	1702	1702	1
625	20240417	100000	16183701	1691	1691	1691	1691	0
626	20240417	095900	16183701	1691	1691	1691	1691	0
627	20240417	095800	16183701	1691	1691	1691	1691	0
628	20240417	095700	16183701	1691	1691	1691	1691	0
629	20240417	095600	16183701	1691	1691	1691	1691	0
630	20240417	095500	16183701	1691	1691	1691	1691	0
631	20240417	095400	16183701	1691	1691	1691	1691	694
632	20240417	095300	15010147	1691	1691	1691	1691	148
633	20240417	095200	14759879	1707	1707	1707	1707	0
634	20240417	095100	14759879	1707	1707	1707	1707	0
635	20240417	095000	14759879	1707	1707	1707	1707	0
636	20240417	094900	14759879	1707	1707	1707	1707	0
637	20240417	094800	14759879	1707	1707	1707	1707	0
638	20240417	094700	14759879	1707	1707	1707	1707	0
639	20240417	094600	14759879	1707	1707	1707	1707	0
640	20240417	094500	14759879	1707	1707	1707	1707	0
641	20240417	094400	14759879	1707	1707	1707	1707	0
642	20240417	094300	14759879	1707	1707	1707	1707	0
643	20240417	094200	14759879	1707	1707	1707	1707	0
644	20240417	094100	14759879	1707	1707	1707	1707	0
645	20240417	094000	14759879	1707	1707	1707	1707	58
646	20240417	093900	14660873	1707	1707	1707	1707	300
647	20240417	093800	14148773	1707	1707	1707	1707	0
648	20240417	093700	14148773	1707	1707	1707	1707	0
649	20240417	093600	14148773	1707	1707	1707	1707	0
650	20240417	093500	14148773	1707	1707	1707	1707	0
651	20240417	093400	14148773	1707	1707	1707	1707	0
652	20240417	093300	14148773	1707	1707	1707	1707	0
653	20240417	093200	14148773	1707	1707	1707	1707	0
654	20240417	093100	14148773	1707	1707	1707	1707	0
655	20240417	093000	14148773	1707	1707	1707	1707	2
656	20240417	092900	14145359	1707	1707	1707	1707	0
657	20240417	092800	14145359	1707	1704	1707	1704	4395
658	20240417	092700	6649949	1707	1707	1707	1707	0
659	20240417	092600	6649949	1707	1707	1707	1707	0
660	20240417	092500	6649949	1707	1707	1707	1707	411
661	20240417	092400	5948372	1707	1707	1707	1707	0
662	20240417	092300	5948372	1707	1707	1707	1707	1
663	20240417	092200	5946665	1708	1708	1708	1708	0
664	20240417	092100	5946665	1708	1702	1708	1702	50
665	20240417	092000	5861433	1672	1694	1701	1672	2024
666	20240417	091900	2420327	1660	1660	1660	1660	0
667	20240417	091800	2420327	1660	1660	1660	1660	0
668	20240417	091700	2420327	1660	1688	1688	1654	903
669	20240417	091600	920042	1701	1701	1701	1701	0
670	20240417	091500	920042	1701	1701	1701	1701	0
671	20240417	091400	920042	1701	1701	1701	1701	0
672	20240417	091300	920042	1701	1701	1701	1701	0
673	20240417	091200	920042	1701	1701	1701	1701	0
674	20240417	091100	920042	1701	1701	1701	1701	0
675	20240417	091000	920042	1701	1701	1701	1701	0
676	20240417	090900	920042	1701	1701	1701	1701	0
677	20240417	090800	920042	1701	1689	1701	1689	311
678	20240417	090700	394641	1701	1701	1701	1701	0
679	20240417	090600	394641	1701	1701	1701	1701	2
680	20240417	090500	391239	1701	1701	1701	1701	0
681	20240417	090400	391239	1701	1701	1701	1701	0
682	20240417	090300	391239	1701	1701	1701	1701	0
683	20240417	090200	391239	1701	1701	1701	1701	229
684	20240417	090100	1710	1710	1710	1710	1710	0
685	20240417	090000	1710	1710	1710	1710	1710	1