KissMeData/014470/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185400	232921972	1901	1901	1901	1901	3428
3	20240417	185300	232921972	1901	1901	1901	1901	0
4	20240417	185200	232921972	1901	1901	1901	1901	0
5	20240417	185100	232921972	1901	1901	1901	1901	0
6	20240417	185000	232921972	1901	1901	1901	1901	0
7	20240417	184900	232921972	1901	1901	1901	1901	0
8	20240417	184800	232921972	1901	1901	1901	1901	0
9	20240417	184700	232921972	1901	1901	1901	1901	0
10	20240417	184600	232921972	1901	1901	1901	1901	0
11	20240417	184500	232921972	1901	1901	1901	1901	0
12	20240417	184400	232921972	1901	1901	1901	1901	0
13	20240417	184300	232921972	1901	1901	1901	1901	0
14	20240417	184200	232921972	1901	1901	1901	1901	0
15	20240417	184100	232921972	1901	1901	1901	1901	0
16	20240417	184000	232921972	1901	1901	1901	1901	0
17	20240417	183900	232921972	1901	1901	1901	1901	0
18	20240417	183800	232921972	1901	1901	1901	1901	0
19	20240417	183700	232921972	1901	1901	1901	1901	0
20	20240417	183600	232921972	1901	1901	1901	1901	0
21	20240417	183500	232921972	1901	1901	1901	1901	0
22	20240417	183400	232921972	1901	1901	1901	1901	0
23	20240417	183300	232921972	1901	1901	1901	1901	0
24	20240417	183200	232921972	1901	1901	1901	1901	0
25	20240417	183100	232921972	1901	1901	1901	1901	0
26	20240417	183000	232921972	1901	1901	1901	1901	0
27	20240417	182900	232921972	1901	1901	1901	1901	0
28	20240417	182800	232921972	1901	1901	1901	1901	0
29	20240417	182700	232921972	1901	1901	1901	1901	0
30	20240417	182600	232921972	1901	1901	1901	1901	0
31	20240417	182500	232921972	1901	1901	1901	1901	0
32	20240417	182400	232921972	1901	1901	1901	1901	3428
33	20240417	182300	232921972	1901	1901	1901	1901	0
34	20240417	182200	232921972	1901	1901	1901	1901	0
35	20240417	182100	232921972	1901	1901	1901	1901	0
36	20240417	182000	232921972	1901	1901	1901	1901	0
37	20240417	181900	232921972	1901	1901	1901	1901	0
38	20240417	181800	232921972	1901	1901	1901	1901	0
39	20240417	181700	232921972	1901	1901	1901	1901	0
40	20240417	181600	232921972	1901	1901	1901	1901	0
41	20240417	181500	232921972	1901	1901	1901	1901	0
42	20240417	181400	232921972	1901	1901	1901	1901	0
43	20240417	181300	232921972	1901	1901	1901	1901	0
44	20240417	181200	232921972	1901	1901	1901	1901	0
45	20240417	181100	232921972	1901	1901	1901	1901	0
46	20240417	181000	232921972	1901	1901	1901	1901	0
47	20240417	180900	232921972	1901	1901	1901	1901	0
48	20240417	180800	232921972	1901	1901	1901	1901	0
49	20240417	180700	232921972	1901	1901	1901	1901	0
50	20240417	180600	232921972	1901	1901	1901	1901	0
51	20240417	180500	232921972	1901	1901	1901	1901	0
52	20240417	180400	232921972	1901	1901	1901	1901	0
53	20240417	180300	232921972	1901	1901	1901	1901	0
54	20240417	180200	232921972	1901	1901	1901	1901	0
55	20240417	180100	232921972	1901	1901	1901	1901	0
56	20240417	180000	232921972	1901	1901	1901	1901	0
57	20240417	175900	232921972	1901	1901	1901	1901	0
58	20240417	175800	232921972	1901	1901	1901	1901	0
59	20240417	175700	232921972	1901	1901	1901	1901	0
60	20240417	175600	232921972	1901	1901	1901	1901	0
61	20240417	175500	232921972	1901	1901	1901	1901	0
62	20240417	175400	232921972	1901	1901	1901	1901	3428
63	20240417	175300	232921972	1901	1901	1901	1901	0
64	20240417	175200	232921972	1901	1901	1901	1901	0
65	20240417	175100	232921972	1901	1901	1901	1901	0
66	20240417	175000	232921972	1901	1901	1901	1901	0
67	20240417	174900	232921972	1901	1901	1901	1901	0
68	20240417	174800	232921972	1901	1901	1901	1901	0
69	20240417	174700	232921972	1901	1901	1901	1901	0
70	20240417	174600	232921972	1901	1901	1901	1901	0
71	20240417	174500	232921972	1901	1901	1901	1901	0
72	20240417	174400	232921972	1901	1901	1901	1901	0
73	20240417	174300	232921972	1901	1901	1901	1901	0
74	20240417	174200	232921972	1901	1901	1901	1901	0
75	20240417	174100	232921972	1901	1901	1901	1901	0
76	20240417	174000	232921972	1901	1901	1901	1901	0
77	20240417	173900	232921972	1901	1901	1901	1901	0
78	20240417	173800	232921972	1901	1901	1901	1901	0
79	20240417	173700	232921972	1901	1901	1901	1901	0
80	20240417	173600	232921972	1901	1901	1901	1901	0
81	20240417	173500	232921972	1901	1901	1901	1901	0
82	20240417	173400	232921972	1901	1901	1901	1901	0
83	20240417	173300	232921972	1901	1901	1901	1901	0
84	20240417	173200	232921972	1901	1901	1901	1901	0
85	20240417	173100	232921972	1901	1901	1901	1901	0
86	20240417	173000	232921972	1901	1901	1901	1901	0
87	20240417	172900	232921972	1901	1901	1901	1901	0
88	20240417	172800	232921972	1901	1901	1901	1901	0
89	20240417	172700	232921972	1901	1901	1901	1901	0
90	20240417	172600	232921972	1901	1901	1901	1901	0
91	20240417	172500	232921972	1901	1901	1901	1901	0
92	20240417	172400	232921972	1901	1901	1901	1901	3428
93	20240417	172300	232921972	1901	1901	1901	1901	0
94	20240417	172200	232921972	1901	1901	1901	1901	0
95	20240417	172100	232921972	1901	1901	1901	1901	0
96	20240417	172000	232921972	1901	1901	1901	1901	0
97	20240417	171900	232921972	1901	1901	1901	1901	0
98	20240417	171800	232921972	1901	1901	1901	1901	0
99	20240417	171700	232921972	1901	1901	1901	1901	0
100	20240417	171600	232921972	1901	1901	1901	1901	0
101	20240417	171500	232921972	1901	1901	1901	1901	0
102	20240417	171400	232921972	1901	1901	1901	1901	0
103	20240417	171300	232921972	1901	1901	1901	1901	0
104	20240417	171200	232921972	1901	1901	1901	1901	0
105	20240417	171100	232921972	1901	1901	1901	1901	0
106	20240417	171000	232921972	1901	1901	1901	1901	0
107	20240417	170900	232921972	1901	1901	1901	1901	0
108	20240417	170800	232921972	1901	1901	1901	1901	0
109	20240417	170700	232921972	1901	1901	1901	1901	0
110	20240417	170600	232921972	1901	1901	1901	1901	0
111	20240417	170500	232921972	1901	1901	1901	1901	0
112	20240417	170400	232921972	1901	1901	1901	1901	0
113	20240417	170300	232921972	1901	1901	1901	1901	0
114	20240417	170200	232921972	1901	1901	1901	1901	0
115	20240417	170100	232921972	1901	1901	1901	1901	0
116	20240417	170000	232921972	1901	1901	1901	1901	0
117	20240417	165900	232921972	1901	1901	1901	1901	0
118	20240417	165800	232921972	1901	1901	1901	1901	0
119	20240417	165700	232921972	1901	1901	1901	1901	0
120	20240417	165600	232921972	1901	1901	1901	1901	0
121	20240417	165500	232921972	1901	1901	1901	1901	0
122	20240417	165400	232921972	1901	1901	1901	1901	3428
123	20240417	165300	232921972	1901	1901	1901	1901	0
124	20240417	165200	232921972	1901	1901	1901	1901	0
125	20240417	165100	232921972	1901	1901	1901	1901	0
126	20240417	165000	232921972	1901	1901	1901	1901	0
127	20240417	164900	232921972	1901	1901	1901	1901	0
128	20240417	164800	232921972	1901	1901	1901	1901	0
129	20240417	164700	232921972	1901	1901	1901	1901	0
130	20240417	164600	232921972	1901	1901	1901	1901	0
131	20240417	164500	232921972	1901	1901	1901	1901	0
132	20240417	164400	232921972	1901	1901	1901	1901	0
133	20240417	164300	232921972	1901	1901	1901	1901	0
134	20240417	164200	232921972	1901	1901	1901	1901	0
135	20240417	164100	232921972	1901	1901	1901	1901	0
136	20240417	164000	232921972	1901	1901	1901	1901	0
137	20240417	163900	232921972	1901	1901	1901	1901	0
138	20240417	163800	232921972	1901	1901	1901	1901	0
139	20240417	163700	232921972	1901	1901	1901	1901	0
140	20240417	163600	232921972	1901	1901	1901	1901	0
141	20240417	163500	232921972	1901	1901	1901	1901	0
142	20240417	163400	232921972	1901	1901	1901	1901	0
143	20240417	163300	232921972	1901	1901	1901	1901	0
144	20240417	163200	232921972	1901	1901	1901	1901	0
145	20240417	163100	232921972	1901	1901	1901	1901	0
146	20240417	163000	232921972	1901	1901	1901	1901	0
147	20240417	162900	232921972	1901	1901	1901	1901	0
148	20240417	162800	232921972	1901	1901	1901	1901	0
149	20240417	162700	232921972	1901	1901	1901	1901	0
150	20240417	162600	232921972	1901	1901	1901	1901	0
151	20240417	162500	232921972	1901	1901	1901	1901	0
152	20240417	162400	232921972	1901	1901	1901	1901	3428
153	20240417	162300	232921972	1901	1901	1901	1901	0
154	20240417	162200	232921972	1901	1901	1901	1901	0
155	20240417	162100	232921972	1901	1901	1901	1901	0
156	20240417	162000	232921972	1901	1901	1901	1901	0
157	20240417	161900	232921972	1901	1901	1901	1901	0
158	20240417	161800	232921972	1901	1901	1901	1901	0
159	20240417	161700	232921972	1901	1901	1901	1901	0
160	20240417	161600	232921972	1901	1901	1901	1901	0
161	20240417	161500	232921972	1901	1901	1901	1901	0
162	20240417	161400	232921972	1901	1901	1901	1901	0
163	20240417	161300	232921972	1901	1901	1901	1901	0
164	20240417	161200	232921972	1901	1901	1901	1901	0
165	20240417	161100	232921972	1901	1901	1901	1901	0
166	20240417	161000	232921972	1901	1901	1901	1901	0
167	20240417	160900	232921972	1901	1901	1901	1901	0
168	20240417	160800	232921972	1901	1901	1901	1901	0
169	20240417	160700	232921972	1901	1901	1901	1901	0
170	20240417	160600	232921972	1901	1901	1901	1901	0
171	20240417	160500	232921972	1901	1901	1901	1901	0
172	20240417	160400	232921972	1901	1901	1901	1901	0
173	20240417	160300	232921972	1901	1901	1901	1901	0
174	20240417	160200	232921972	1901	1901	1901	1901	0
175	20240417	160100	232921972	1901	1901	1901	1901	0
176	20240417	160000	232921972	1901	1901	1901	1901	0
177	20240417	155900	232921972	1901	1901	1901	1901	0
178	20240417	155800	232921972	1901	1901	1901	1901	0
179	20240417	155700	232921972	1901	1901	1901	1901	0
180	20240417	155600	232921972	1901	1901	1901	1901	0
181	20240417	155500	232921972	1901	1901	1901	1901	0
182	20240417	155400	232921972	1901	1901	1901	1901	3428
183	20240417	155300	232921972	1901	1901	1901	1901	0
184	20240417	155200	232921972	1901	1901	1901	1901	0
185	20240417	155100	232921972	1901	1901	1901	1901	0
186	20240417	155000	232921972	1901	1901	1901	1901	0
187	20240417	154900	232921972	1901	1901	1901	1901	0
188	20240417	154800	232921972	1901	1901	1901	1901	0
189	20240417	154700	232921972	1901	1901	1901	1901	0
190	20240417	154600	232921972	1901	1901	1901	1901	0
191	20240417	154500	232921972	1901	1901	1901	1901	0
192	20240417	154400	232921972	1901	1901	1901	1901	0
193	20240417	154300	232921972	1901	1901	1901	1901	0
194	20240417	154200	232921972	1901	1901	1901	1901	0
195	20240417	154100	232921972	1901	1901	1901	1901	0
196	20240417	154000	232921972	1901	1901	1901	1901	0
197	20240417	153900	232921972	1901	1901	1901	1901	0
198	20240417	153800	232921972	1901	1901	1901	1901	0
199	20240417	153700	232921972	1901	1901	1901	1901	0
200	20240417	153600	232921972	1901	1901	1901	1901	0
201	20240417	153500	232921972	1901	1901	1901	1901	0
202	20240417	153400	232921972	1901	1901	1901	1901	0
203	20240417	153300	232921972	1901	1901	1901	1901	0
204	20240417	153200	232921972	1901	1901	1901	1901	0
205	20240417	153100	232921972	1901	1901	1901	1901	0
206	20240417	153000	232921972	1901	1901	1901	1901	3428
207	20240417	152900	226405344	1905	1905	1905	1905	0
208	20240417	152800	226405344	1905	1905	1905	1905	0
209	20240417	152700	226405344	1905	1905	1905	1905	0
210	20240417	152600	226405344	1905	1905	1905	1905	0
211	20240417	152500	226405344	1905	1905	1905	1905	0
212	20240417	152400	226405344	1905	1905	1905	1905	0
213	20240417	152300	226405344	1905	1905	1905	1905	0
214	20240417	152200	226405344	1905	1905	1905	1905	0
215	20240417	152100	226405344	1905	1905	1905	1905	0
216	20240417	152000	226405344	1905	1905	1905	1905	0
217	20240417	151900	226405344	1905	1902	1905	1901	1045
218	20240417	151800	224417541	1903	1903	1903	1903	10
219	20240417	151700	224398511	1903	1903	1903	1903	12
220	20240417	151600	224375675	1904	1904	1904	1904	50
221	20240417	151500	224280475	1905	1905	1905	1905	0
222	20240417	151400	224280475	1905	1905	1905	1905	1
223	20240417	151300	224278570	1903	1903	1903	1903	511
224	20240417	151200	223306137	1903	1903	1903	1903	39
225	20240417	151100	223231920	1903	1903	1903	1903	0
226	20240417	151000	223231920	1903	1903	1903	1903	0
227	20240417	150900	223231920	1903	1904	1904	1903	105
228	20240417	150800	223032100	1901	1901	1901	1901	0
229	20240417	150700	223032100	1901	1901	1901	1901	0
230	20240417	150600	223032100	1901	1901	1901	1901	0
231	20240417	150500	223032100	1901	1902	1902	1901	375
232	20240417	150400	222319175	1905	1902	1905	1902	495
233	20240417	150300	221377682	1903	1903	1903	1903	31
234	20240417	150200	221318689	1903	1903	1903	1903	300
235	20240417	150100	220747789	1902	1903	1903	1902	1070
236	20240417	150000	218712641	1903	1903	1903	1903	1000
237	20240417	145900	216809641	1906	1910	1910	1906	172
238	20240417	145800	216481805	1908	1909	1909	1908	2000
239	20240417	145700	212665797	1910	1910	1910	1910	0
240	20240417	145600	212665797	1910	1910	1910	1910	1
241	20240417	145500	212663887	1910	1910	1910	1910	0
242	20240417	145400	212663887	1910	1910	1910	1910	0
243	20240417	145300	212663887	1910	1909	1910	1909	125
244	20240417	145200	212425151	1910	1911	1911	1910	285
245	20240417	145100	211880800	1911	1911	1911	1911	927
246	20240417	145000	210109303	1911	1911	1911	1911	0
247	20240417	144900	210109303	1911	1910	1911	1910	79
248	20240417	144800	209958388	1910	1910	1910	1910	226
249	20240417	144700	209526728	1910	1909	1910	1909	13
250	20240417	144600	209501910	1908	1909	1909	1908	8
251	20240417	144500	209486645	1908	1908	1909	1908	10
252	20240417	144400	209467564	1908	1908	1908	1908	5
253	20240417	144300	209458024	1908	1908	1908	1908	0
254	20240417	144200	209458024	1908	1908	1908	1908	0
255	20240417	144100	209458024	1908	1908	1908	1908	1
256	20240417	144000	209456116	1905	1905	1905	1905	1
257	20240417	143900	209454211	1908	1905	1909	1905	5154
258	20240417	143800	199623172	1903	1903	1903	1903	3
259	20240417	143700	199617463	1903	1903	1903	1903	0
260	20240417	143600	199617463	1903	1903	1903	1903	154
261	20240417	143500	199324401	1905	1905	1905	1905	0
262	20240417	143400	199324401	1905	1905	1905	1905	0
263	20240417	143300	199324401	1905	1905	1905	1905	0
264	20240417	143200	199324401	1905	1904	1905	1904	6
265	20240417	143100	199312976	1904	1904	1904	1904	1
266	20240417	143000	199311072	1905	1905	1905	1905	40
267	20240417	142900	199234872	1905	1905	1905	1905	0
268	20240417	142800	199234872	1905	1905	1905	1905	0
269	20240417	142700	199234872	1905	1903	1905	1903	51
270	20240417	142600	199137817	1903	1903	1903	1903	200
271	20240417	142500	198757217	1905	1905	1905	1905	0
272	20240417	142400	198757217	1905	1905	1905	1905	0
273	20240417	142300	198757217	1905	1905	1905	1905	0
274	20240417	142200	198757217	1905	1905	1905	1905	0
275	20240417	142100	198757217	1905	1905	1905	1905	104
276	20240417	142000	198559097	1905	1904	1905	1904	600
277	20240417	141900	197416197	1904	1904	1904	1904	9
278	20240417	141800	197399061	1904	1904	1904	1904	0
279	20240417	141700	197399061	1904	1904	1904	1904	105
280	20240417	141600	197199141	1904	1904	1904	1904	0
281	20240417	141500	197199141	1904	1904	1904	1904	1
282	20240417	141400	197197237	1904	1904	1904	1904	1
283	20240417	141300	197195333	1905	1905	1905	1905	0
284	20240417	141200	197195333	1905	1904	1905	1904	1183
285	20240417	141100	194942450	1904	1904	1904	1904	1
286	20240417	141000	194940546	1904	1904	1904	1904	0
287	20240417	140900	194940546	1904	1904	1904	1904	5
288	20240417	140800	194931026	1905	1905	1905	1905	1
289	20240417	140700	194929121	1904	1904	1904	1904	500
290	20240417	140600	193977121	1905	1905	1905	1905	0
291	20240417	140500	193977121	1905	1905	1905	1905	0
292	20240417	140400	193977121	1905	1906	1906	1905	729
293	20240417	140300	192588370	1905	1905	1905	1905	3
294	20240417	140200	192582655	1905	1905	1905	1905	4
295	20240417	140100	192575035	1905	1905	1905	1905	7
296	20240417	140000	192561700	1905	1905	1905	1905	0
297	20240417	135900	192561700	1905	1905	1905	1905	0
298	20240417	135800	192561700	1905	1905	1905	1905	0
299	20240417	135700	192561700	1905	1905	1905	1905	0
300	20240417	135600	192561700	1905	1905	1905	1905	2
301	20240417	135500	192557890	1906	1906	1906	1906	0
302	20240417	135400	192557890	1906	1906	1906	1906	0
303	20240417	135300	192557890	1906	1906	1906	1906	0
304	20240417	135200	192557890	1906	1906	1906	1906	0
305	20240417	135100	192557890	1906	1906	1906	1906	0
306	20240417	135000	192557890	1906	1905	1906	1905	1000
307	20240417	134900	190651900	1906	1906	1906	1906	0
308	20240417	134800	190651900	1906	1906	1906	1906	10
309	20240417	134700	190632840	1905	1905	1905	1905	1
310	20240417	134600	190630935	1908	1908	1908	1908	0
311	20240417	134500	190630935	1908	1908	1908	1908	0
312	20240417	134400	190630935	1908	1908	1908	1908	1
313	20240417	134300	190629027	1905	1905	1905	1905	569
314	20240417	134200	189545082	1908	1908	1908	1908	0
315	20240417	134100	189545082	1908	1908	1908	1908	0
316	20240417	134000	189545082	1908	1908	1908	1908	0
317	20240417	133900	189545082	1908	1907	1908	1907	399
318	20240417	133800	188784188	1907	1907	1907	1907	0
319	20240417	133700	188784188	1907	1907	1907	1907	102
320	20240417	133600	188589674	1907	1907	1907	1907	0
321	20240417	133500	188589674	1907	1907	1907	1907	0
322	20240417	133400	188589674	1907	1907	1907	1907	0
323	20240417	133300	188589674	1907	1907	1907	1907	0
324	20240417	133200	188589674	1907	1907	1907	1907	1
325	20240417	133100	188587767	1905	1905	1905	1905	0
326	20240417	133000	188587767	1905	1905	1905	1905	9
327	20240417	132900	188570622	1907	1907	1907	1907	212
328	20240417	132800	188166338	1907	1907	1907	1907	117
329	20240417	132700	187943219	1906	1901	1906	1901	7907
330	20240417	132600	172895496	1901	1901	1901	1901	0
331	20240417	132500	172895496	1901	1901	1901	1901	0
332	20240417	132400	172895496	1901	1898	1901	1898	372
333	20240417	132300	172189410	1898	1898	1898	1898	94
334	20240417	132200	172010998	1898	1898	1898	1898	0
335	20240417	132100	172010998	1898	1898	1898	1898	1
336	20240417	132000	172009100	1901	1901	1901	1901	0
337	20240417	131900	172009100	1901	1901	1901	1901	0
338	20240417	131800	172009100	1901	1901	1901	1901	0
339	20240417	131700	172009100	1901	1901	1901	1901	0
340	20240417	131600	172009100	1901	1901	1901	1901	0
341	20240417	131500	172009100	1901	1901	1901	1901	10
342	20240417	131400	171990090	1900	1900	1900	1900	0
343	20240417	131300	171990090	1900	1900	1900	1900	134
344	20240417	131200	171735490	1901	1901	1901	1901	9
345	20240417	131100	171718381	1901	1901	1901	1901	10
346	20240417	131000	171699371	1894	1894	1894	1894	0
347	20240417	130900	171699371	1894	1900	1900	1894	1001
348	20240417	130800	169797477	1900	1900	1900	1900	0
349	20240417	130700	169797477	1900	1900	1900	1900	0
350	20240417	130600	169797477	1900	1895	1900	1894	139
351	20240417	130500	169534203	1896	1900	1900	1896	1030
352	20240417	130400	167581311	1897	1897	1897	1897	203
353	20240417	130300	167196220	1900	1900	1900	1900	0
354	20240417	130200	167196220	1900	1900	1900	1900	0
355	20240417	130100	167196220	1900	1900	1900	1900	0
356	20240417	130000	167196220	1900	1900	1900	1900	0
357	20240417	125900	167196220	1900	1900	1900	1900	213
358	20240417	125800	166791520	1900	1900	1900	1900	1
359	20240417	125700	166789620	1896	1896	1896	1896	200
360	20240417	125600	166410420	1900	1900	1900	1900	0
361	20240417	125500	166410420	1900	1900	1900	1900	1421
362	20240417	125400	163710520	1901	1901	1901	1901	0
363	20240417	125300	163710520	1901	1901	1901	1901	0
364	20240417	125200	163710520	1901	1901	1901	1901	0
365	20240417	125100	163710520	1901	1901	1901	1901	0
366	20240417	125000	163710520	1901	1901	1901	1901	0
367	20240417	124900	163710520	1901	1900	1901	1900	72
368	20240417	124800	163573652	1900	1900	1900	1900	2
369	20240417	124700	163569852	1894	1894	1894	1894	0
370	20240417	124600	163569852	1894	1894	1894	1894	2
371	20240417	124500	163566064	1902	1902	1902	1902	0
372	20240417	124400	163566064	1902	1902	1902	1902	0
373	20240417	124300	163566064	1902	1902	1902	1902	0
374	20240417	124200	163566064	1902	1902	1902	1902	0
375	20240417	124100	163566064	1902	1902	1902	1902	0
376	20240417	124000	163566064	1902	1895	1902	1895	400
377	20240417	123900	162806403	1893	1893	1893	1893	802
378	20240417	123800	161288217	1893	1893	1893	1893	1056
379	20240417	123700	159289209	1893	1893	1893	1893	0
380	20240417	123600	159289209	1893	1891	1893	1891	1389
381	20240417	123500	156661057	1891	1891	1891	1891	991
382	20240417	123400	154787076	1891	1891	1891	1891	9
383	20240417	123300	154770057	1891	1891	1891	1891	0
384	20240417	123200	154770057	1891	1891	1891	1891	0
385	20240417	123100	154770057	1891	1891	1891	1891	0
386	20240417	123000	154770057	1891	1891	1891	1891	0
387	20240417	122900	154770057	1891	1891	1891	1891	186
388	20240417	122800	154418331	1892	1892	1892	1892	0
389	20240417	122700	154418331	1892	1891	1892	1891	294
390	20240417	122600	153862093	1892	1891	1892	1891	162
391	20240417	122500	153555590	1891	1891	1891	1891	0
392	20240417	122400	153555590	1891	1891	1891	1891	1000
393	20240417	122300	151664590	1891	1891	1891	1891	1000
394	20240417	122200	149773590	1891	1891	1891	1891	155
395	20240417	122100	149480485	1885	1885	1885	1885	0
396	20240417	122000	149480485	1885	1885	1885	1885	0
397	20240417	121900	149480485	1885	1885	1885	1885	96
398	20240417	121800	149299525	1885	1886	1886	1885	520
399	20240417	121700	148319321	1890	1890	1890	1890	0
400	20240417	121600	148319321	1890	1890	1890	1890	0
401	20240417	121500	148319321	1890	1890	1890	1890	0
402	20240417	121400	148319321	1890	1890	1891	1890	1405
403	20240417	121300	145663649	1892	1892	1892	1892	0
404	20240417	121200	145663649	1892	1892	1892	1892	0
405	20240417	121100	145663649	1892	1892	1892	1892	0
406	20240417	121000	145663649	1892	1892	1892	1892	0
407	20240417	120900	145663649	1892	1892	1892	1892	0
408	20240417	120800	145663649	1892	1892	1892	1892	0
409	20240417	120700	145663649	1892	1892	1892	1892	0
410	20240417	120600	145663649	1892	1892	1892	1892	0
411	20240417	120500	145663649	1892	1892	1892	1892	0
412	20240417	120400	145663649	1892	1892	1892	1892	0
413	20240417	120300	145663649	1892	1892	1892	1892	1
414	20240417	120200	145661757	1890	1888	1890	1888	9984
415	20240417	120100	126811739	1888	1888	1888	1888	0
416	20240417	120000	126811739	1888	1888	1888	1888	0
417	20240417	115900	126811739	1888	1888	1888	1888	0
418	20240417	115800	126811739	1888	1888	1888	1888	0
419	20240417	115700	126811739	1888	1888	1888	1888	1
420	20240417	115600	126809851	1882	1882	1882	1882	0
421	20240417	115500	126809851	1882	1884	1884	1882	100
422	20240417	115400	126621576	1885	1885	1885	1885	232
423	20240417	115300	126184256	1885	1885	1885	1885	0
424	20240417	115200	126184256	1885	1888	1888	1885	542
425	20240417	115100	125162580	1888	1888	1888	1888	0
426	20240417	115000	125162580	1888	1888	1888	1888	10
427	20240417	114900	125143700	1885	1885	1885	1885	1
428	20240417	114800	125141815	1885	1885	1885	1885	0
429	20240417	114700	125141815	1885	1885	1885	1885	3480
430	20240417	114600	118582015	1885	1885	1885	1885	0
431	20240417	114500	118582015	1885	1885	1885	1885	0
432	20240417	114400	118582015	1885	1885	1885	1885	0
433	20240417	114300	118582015	1885	1885	1885	1885	0
434	20240417	114200	118582015	1885	1885	1885	1885	0
435	20240417	114100	118582015	1885	1885	1885	1885	0
436	20240417	114000	118582015	1885	1886	1886	1885	212
437	20240417	113900	118182292	1888	1888	1888	1888	0
438	20240417	113800	118182292	1888	1888	1888	1888	0
439	20240417	113700	118182292	1888	1888	1888	1888	0
440	20240417	113600	118182292	1888	1887	1888	1887	280
441	20240417	113500	117653821	1887	1887	1887	1887	0
442	20240417	113400	117653821	1887	1887	1887	1887	0
443	20240417	113300	117653821	1887	1887	1887	1887	0
444	20240417	113200	117653821	1887	1887	1887	1887	0
445	20240417	113100	117653821	1887	1887	1887	1887	0
446	20240417	113000	117653821	1887	1887	1887	1887	23
447	20240417	112900	117610420	1887	1887	1887	1887	0
448	20240417	112800	117610420	1887	1887	1887	1887	0
449	20240417	112700	117610420	1887	1887	1887	1887	6
450	20240417	112600	117599098	1887	1887	1887	1887	0
451	20240417	112500	117599098	1887	1887	1887	1887	0
452	20240417	112400	117599098	1887	1887	1887	1887	1
453	20240417	112300	117597211	1887	1887	1887	1887	300
454	20240417	112200	117031111	1887	1887	1887	1887	2
455	20240417	112100	117027337	1887	1887	1887	1887	0
456	20240417	112000	117027337	1887	1887	1887	1887	0
457	20240417	111900	117027337	1887	1887	1887	1887	0
458	20240417	111800	117027337	1887	1887	1887	1887	0
459	20240417	111700	117027337	1887	1887	1887	1887	0
460	20240417	111600	117027337	1887	1887	1887	1887	43
461	20240417	111500	116946196	1887	1887	1887	1887	0
462	20240417	111400	116946196	1887	1887	1887	1887	0
463	20240417	111300	116946196	1887	1887	1887	1887	0
464	20240417	111200	116946196	1887	1887	1887	1887	0
465	20240417	111100	116946196	1887	1887	1887	1887	0
466	20240417	111000	116946196	1887	1887	1887	1887	0
467	20240417	110900	116946196	1887	1887	1887	1887	0
468	20240417	110800	116946196	1887	1885	1887	1885	5000
469	20240417	110700	107512468	1885	1885	1885	1885	7
470	20240417	110600	107499273	1885	1885	1885	1885	0
471	20240417	110500	107499273	1885	1884	1885	1884	20
472	20240417	110400	107461587	1884	1881	1884	1881	60
473	20240417	110300	107348697	1886	1886	1886	1886	0
474	20240417	110200	107348697	1886	1886	1886	1886	0
475	20240417	110100	107348697	1886	1886	1886	1886	0
476	20240417	110000	107348697	1886	1886	1886	1886	10
477	20240417	105900	107329837	1882	1882	1882	1882	440
478	20240417	105800	106501757	1886	1886	1886	1886	0
479	20240417	105700	106501757	1886	1886	1886	1886	0
480	20240417	105600	106501757	1886	1886	1886	1886	1
481	20240417	105500	106499871	1886	1886	1886	1886	0
482	20240417	105400	106499871	1886	1886	1886	1886	0
483	20240417	105300	106499871	1886	1886	1886	1886	0
484	20240417	105200	106499871	1886	1886	1886	1886	0
485	20240417	105100	106499871	1886	1886	1886	1886	0
486	20240417	105000	106499871	1886	1886	1886	1886	0
487	20240417	104900	106499871	1886	1886	1886	1886	0
488	20240417	104800	106499871	1886	1886	1886	1886	0
489	20240417	104700	106499871	1886	1886	1886	1886	0
490	20240417	104600	106499871	1886	1877	1886	1877	558
491	20240417	104500	105452325	1886	1886	1886	1886	0
492	20240417	104400	105452325	1886	1886	1886	1886	10
493	20240417	104300	105433465	1875	1875	1875	1875	0
494	20240417	104200	105433465	1875	1875	1875	1875	0
495	20240417	104100	105433465	1875	1875	1875	1875	0
496	20240417	104000	105433465	1875	1875	1875	1875	0
497	20240417	103900	105433465	1875	1875	1875	1875	1
498	20240417	103800	105431590	1875	1875	1875	1875	0
499	20240417	103700	105431590	1875	1879	1879	1875	1148
500	20240417	103600	103277968	1879	1879	1879	1879	0
501	20240417	103500	103277968	1879	1883	1883	1879	625
502	20240417	103400	102102749	1883	1884	1887	1883	50
503	20240417	103300	102008488	1884	1884	1884	1884	154
504	20240417	103200	101718352	1879	1883	1883	1879	145
505	20240417	103100	101445670	1882	1873	1882	1872	140
506	20240417	103000	101182485	1872	1880	1880	1872	1940
507	20240417	102900	97546126	1879	1879	1881	1876	2088
508	20240417	102800	93626918	1877	1879	1880	1877	301
509	20240417	102700	93061375	1879	1882	1882	1879	1554
510	20240417	102600	90138886	1883	1884	1884	1883	208
511	20240417	102500	89747075	1884	1887	1887	1883	706
512	20240417	102400	88415522	1887	1887	1887	1887	1300
513	20240417	102300	85962422	1887	1897	1897	1887	1022
514	20240417	102200	84027020	1900	1900	1900	1900	1
515	20240417	102100	84025120	1900	1900	1900	1900	0
516	20240417	102000	84025120	1900	1900	1900	1900	0
517	20240417	101900	84025120	1900	1897	1900	1897	109
518	20240417	101800	83818317	1909	1909	1909	1909	0
519	20240417	101700	83818317	1909	1909	1909	1909	0
520	20240417	101600	83818317	1909	1909	1909	1909	0
521	20240417	101500	83818317	1909	1909	1909	1909	11
522	20240417	101400	83797318	1909	1909	1909	1909	10
523	20240417	101300	83778228	1897	1897	1897	1897	0
524	20240417	101200	83778228	1897	1897	1897	1897	0
525	20240417	101100	83778228	1897	1897	1897	1897	0
526	20240417	101000	83778228	1897	1897	1897	1897	0
527	20240417	100900	83778228	1897	1898	1898	1897	562
528	20240417	100800	82711563	1899	1899	1899	1899	324
529	20240417	100700	82096287	1912	1912	1912	1912	0
530	20240417	100600	82096287	1912	1906	1912	1899	1002
531	20240417	100500	80191123	1907	1907	1907	1907	0
532	20240417	100400	80191123	1907	1909	1912	1907	5104
533	20240417	100300	70451184	1912	1912	1912	1908	494
534	20240417	100200	69508180	1912	1912	1912	1912	3
535	20240417	100100	69502444	1909	1912	1912	1909	224
536	20240417	100000	69074718	1912	1912	1912	1912	1
537	20240417	095900	69072806	1912	1912	1912	1912	3
538	20240417	095800	69067070	1912	1912	1912	1912	115
539	20240417	095700	68847190	1914	1914	1914	1914	10
540	20240417	095600	68828050	1914	1914	1914	1914	10
541	20240417	095500	68808910	1910	1913	1913	1910	1608
542	20240417	095400	65737362	1914	1913	1914	1913	210
543	20240417	095300	65335622	1914	1914	1914	1914	10
544	20240417	095200	65316482	1911	1912	1914	1911	336
545	20240417	095100	64673957	1911	1913	1913	1910	802
546	20240417	095000	63141257	1914	1913	1914	1913	12
547	20240417	094900	63118291	1913	1912	1913	1912	457
548	20240417	094800	62244162	1912	1913	1913	1912	220
549	20240417	094700	61823422	1913	1912	1913	1912	74
550	20240417	094600	61681924	1912	1909	1912	1909	1112
551	20240417	094500	59557524	1908	1908	1908	1908	106
552	20240417	094400	59355276	1907	1907	1907	1907	120
553	20240417	094300	59126436	1907	1906	1907	1906	352
554	20240417	094200	58455514	1902	1902	1902	1902	11
555	20240417	094100	58434592	1902	1902	1902	1902	35
556	20240417	094000	58368022	1910	1910	1910	1910	0
557	20240417	093900	58368022	1910	1910	1910	1910	0
558	20240417	093800	58368022	1910	1910	1910	1910	0
559	20240417	093700	58368022	1910	1910	1910	1910	0
560	20240417	093600	58368022	1910	1910	1910	1910	0
561	20240417	093500	58368022	1910	1911	1911	1902	25
562	20240417	093400	58320302	1903	1910	1911	1903	142
563	20240417	093300	58049341	1910	1904	1910	1904	10
564	20240417	093200	58030295	1910	1905	1910	1905	41
565	20240417	093100	57952135	1905	1905	1905	1905	5
566	20240417	093000	57942610	1905	1905	1905	1905	0
567	20240417	092900	57942610	1905	1905	1905	1905	102
568	20240417	092800	57748300	1905	1906	1906	1905	111
569	20240417	092700	57536839	1907	1907	1907	1907	1570
570	20240417	092600	54542849	1907	1907	1912	1907	866
571	20240417	092500	52890141	1907	1904	1907	1903	1479
572	20240417	092400	50071730	1902	1901	1904	1901	97
573	20240417	092300	49887234	1900	1900	1900	1900	0
574	20240417	092200	49887234	1900	1902	1903	1900	194
575	20240417	092100	49518243	1903	1897	1903	1897	4796
576	20240417	092000	40411603	1898	1898	1898	1898	1
577	20240417	091900	40409705	1887	1890	1890	1887	301
578	20240417	091800	39840944	1897	1896	1898	1896	1045
579	20240417	091700	37858457	1886	1896	1896	1886	2660
580	20240417	091600	32837865	1896	1884	1896	1884	199
581	20240417	091500	32461313	1884	1892	1898	1884	1247
582	20240417	091400	30101771	1891	1891	1891	1891	10
583	20240417	091300	30082861	1891	1891	1891	1891	161
584	20240417	091200	29778410	1890	1890	1890	1890	213
585	20240417	091100	29375840	1890	1890	1890	1890	154
586	20240417	091000	29084780	1890	1890	1890	1890	2
587	20240417	090900	29081000	1891	1880	1891	1880	3620
588	20240417	090800	22243250	1880	1880	1880	1880	161
589	20240417	090700	21940570	1880	1880	1880	1880	2165
590	20240417	090600	17870370	1881	1881	1881	1881	82
591	20240417	090500	17716128	1881	1881	1881	1881	700
592	20240417	090400	16399428	1881	1890	1890	1881	653
593	20240417	090300	15165330	1891	1891	1891	1891	10
594	20240417	090200	15146420	1880	1880	1880	1880	0
595	20240417	090100	15146420	1880	1888	1890	1880	321
596	20240417	090000	14541130	1888	1870	1888	1870	7769