KissMeData/006740/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184500	523257646	1852	1852	1852	1852	5825
3	20240417	184400	523257646	1852	1852	1852	1852	0
4	20240417	184300	523257646	1852	1852	1852	1852	0
5	20240417	184200	523257646	1852	1852	1852	1852	0
6	20240417	184100	523257646	1852	1852	1852	1852	0
7	20240417	184000	523257646	1852	1852	1852	1852	0
8	20240417	183900	523257646	1852	1852	1852	1852	0
9	20240417	183800	523257646	1852	1852	1852	1852	0
10	20240417	183700	523257646	1852	1852	1852	1852	0
11	20240417	183600	523257646	1852	1852	1852	1852	0
12	20240417	183500	523257646	1852	1852	1852	1852	0
13	20240417	183400	523257646	1852	1852	1852	1852	0
14	20240417	183300	523257646	1852	1852	1852	1852	0
15	20240417	183200	523257646	1852	1852	1852	1852	0
16	20240417	183100	523257646	1852	1852	1852	1852	0
17	20240417	183000	523257646	1852	1852	1852	1852	0
18	20240417	182900	523257646	1852	1852	1852	1852	0
19	20240417	182800	523257646	1852	1852	1852	1852	0
20	20240417	182700	523257646	1852	1852	1852	1852	0
21	20240417	182600	523257646	1852	1852	1852	1852	0
22	20240417	182500	523257646	1852	1852	1852	1852	0
23	20240417	182400	523257646	1852	1852	1852	1852	0
24	20240417	182300	523257646	1852	1852	1852	1852	0
25	20240417	182200	523257646	1852	1852	1852	1852	0
26	20240417	182100	523257646	1852	1852	1852	1852	0
27	20240417	182000	523257646	1852	1852	1852	1852	0
28	20240417	181900	523257646	1852	1852	1852	1852	0
29	20240417	181800	523257646	1852	1852	1852	1852	0
30	20240417	181700	523257646	1852	1852	1852	1852	0
31	20240417	181600	523257646	1852	1852	1852	1852	0
32	20240417	181500	523257646	1852	1852	1852	1852	5825
33	20240417	181400	523257646	1852	1852	1852	1852	0
34	20240417	181300	523257646	1852	1852	1852	1852	0
35	20240417	181200	523257646	1852	1852	1852	1852	0
36	20240417	181100	523257646	1852	1852	1852	1852	0
37	20240417	181000	523257646	1852	1852	1852	1852	0
38	20240417	180900	523257646	1852	1852	1852	1852	0
39	20240417	180800	523257646	1852	1852	1852	1852	0
40	20240417	180700	523257646	1852	1852	1852	1852	0
41	20240417	180600	523257646	1852	1852	1852	1852	0
42	20240417	180500	523257646	1852	1852	1852	1852	0
43	20240417	180400	523257646	1852	1852	1852	1852	0
44	20240417	180300	523257646	1852	1852	1852	1852	0
45	20240417	180200	523257646	1852	1852	1852	1852	0
46	20240417	180100	523257646	1852	1852	1852	1852	0
47	20240417	180000	523257646	1852	1852	1852	1852	0
48	20240417	175900	523257646	1852	1852	1852	1852	0
49	20240417	175800	523257646	1852	1852	1852	1852	0
50	20240417	175700	523257646	1852	1852	1852	1852	0
51	20240417	175600	523257646	1852	1852	1852	1852	0
52	20240417	175500	523257646	1852	1852	1852	1852	0
53	20240417	175400	523257646	1852	1852	1852	1852	0
54	20240417	175300	523257646	1852	1852	1852	1852	0
55	20240417	175200	523257646	1852	1852	1852	1852	0
56	20240417	175100	523257646	1852	1852	1852	1852	0
57	20240417	175000	523257646	1852	1852	1852	1852	0
58	20240417	174900	523257646	1852	1852	1852	1852	0
59	20240417	174800	523257646	1852	1852	1852	1852	0
60	20240417	174700	523257646	1852	1852	1852	1852	0
61	20240417	174600	523257646	1852	1852	1852	1852	0
62	20240417	174500	523257646	1852	1852	1852	1852	5825
63	20240417	174400	523257646	1852	1852	1852	1852	0
64	20240417	174300	523257646	1852	1852	1852	1852	0
65	20240417	174200	523257646	1852	1852	1852	1852	0
66	20240417	174100	523257646	1852	1852	1852	1852	0
67	20240417	174000	523257646	1852	1852	1852	1852	0
68	20240417	173900	523257646	1852	1852	1852	1852	0
69	20240417	173800	523257646	1852	1852	1852	1852	0
70	20240417	173700	523257646	1852	1852	1852	1852	0
71	20240417	173600	523257646	1852	1852	1852	1852	0
72	20240417	173500	523257646	1852	1852	1852	1852	0
73	20240417	173400	523257646	1852	1852	1852	1852	0
74	20240417	173300	523257646	1852	1852	1852	1852	0
75	20240417	173200	523257646	1852	1852	1852	1852	0
76	20240417	173100	523257646	1852	1852	1852	1852	0
77	20240417	173000	523257646	1852	1852	1852	1852	0
78	20240417	172900	523257646	1852	1852	1852	1852	0
79	20240417	172800	523257646	1852	1852	1852	1852	0
80	20240417	172700	523257646	1852	1852	1852	1852	0
81	20240417	172600	523257646	1852	1852	1852	1852	0
82	20240417	172500	523257646	1852	1852	1852	1852	0
83	20240417	172400	523257646	1852	1852	1852	1852	0
84	20240417	172300	523257646	1852	1852	1852	1852	0
85	20240417	172200	523257646	1852	1852	1852	1852	0
86	20240417	172100	523257646	1852	1852	1852	1852	0
87	20240417	172000	523257646	1852	1852	1852	1852	0
88	20240417	171900	523257646	1852	1852	1852	1852	0
89	20240417	171800	523257646	1852	1852	1852	1852	0
90	20240417	171700	523257646	1852	1852	1852	1852	0
91	20240417	171600	523257646	1852	1852	1852	1852	0
92	20240417	171500	523257646	1852	1852	1852	1852	5825
93	20240417	171400	523257646	1852	1852	1852	1852	0
94	20240417	171300	523257646	1852	1852	1852	1852	0
95	20240417	171200	523257646	1852	1852	1852	1852	0
96	20240417	171100	523257646	1852	1852	1852	1852	0
97	20240417	171000	523257646	1852	1852	1852	1852	0
98	20240417	170900	523257646	1852	1852	1852	1852	0
99	20240417	170800	523257646	1852	1852	1852	1852	0
100	20240417	170700	523257646	1852	1852	1852	1852	0
101	20240417	170600	523257646	1852	1852	1852	1852	0
102	20240417	170500	523257646	1852	1852	1852	1852	0
103	20240417	170400	523257646	1852	1852	1852	1852	0
104	20240417	170300	523257646	1852	1852	1852	1852	0
105	20240417	170200	523257646	1852	1852	1852	1852	0
106	20240417	170100	523257646	1852	1852	1852	1852	0
107	20240417	170000	523257646	1852	1852	1852	1852	0
108	20240417	165900	523257646	1852	1852	1852	1852	0
109	20240417	165800	523257646	1852	1852	1852	1852	0
110	20240417	165700	523257646	1852	1852	1852	1852	0
111	20240417	165600	523257646	1852	1852	1852	1852	0
112	20240417	165500	523257646	1852	1852	1852	1852	0
113	20240417	165400	523257646	1852	1852	1852	1852	0
114	20240417	165300	523257646	1852	1852	1852	1852	0
115	20240417	165200	523257646	1852	1852	1852	1852	0
116	20240417	165100	523257646	1852	1852	1852	1852	0
117	20240417	165000	523257646	1852	1852	1852	1852	0
118	20240417	164900	523257646	1852	1852	1852	1852	0
119	20240417	164800	523257646	1852	1852	1852	1852	0
120	20240417	164700	523257646	1852	1852	1852	1852	0
121	20240417	164600	523257646	1852	1852	1852	1852	0
122	20240417	164500	523257646	1852	1852	1852	1852	5825
123	20240417	164400	523257646	1852	1852	1852	1852	0
124	20240417	164300	523257646	1852	1852	1852	1852	0
125	20240417	164200	523257646	1852	1852	1852	1852	0
126	20240417	164100	523257646	1852	1852	1852	1852	0
127	20240417	164000	523257646	1852	1852	1852	1852	0
128	20240417	163900	523257646	1852	1852	1852	1852	0
129	20240417	163800	523257646	1852	1852	1852	1852	0
130	20240417	163700	523257646	1852	1852	1852	1852	0
131	20240417	163600	523257646	1852	1852	1852	1852	0
132	20240417	163500	523257646	1852	1852	1852	1852	0
133	20240417	163400	523257646	1852	1852	1852	1852	0
134	20240417	163300	523257646	1852	1852	1852	1852	0
135	20240417	163200	523257646	1852	1852	1852	1852	0
136	20240417	163100	523257646	1852	1852	1852	1852	0
137	20240417	163000	523257646	1852	1852	1852	1852	0
138	20240417	162900	523257646	1852	1852	1852	1852	0
139	20240417	162800	523257646	1852	1852	1852	1852	0
140	20240417	162700	523257646	1852	1852	1852	1852	0
141	20240417	162600	523257646	1852	1852	1852	1852	0
142	20240417	162500	523257646	1852	1852	1852	1852	0
143	20240417	162400	523257646	1852	1852	1852	1852	0
144	20240417	162300	523257646	1852	1852	1852	1852	0
145	20240417	162200	523257646	1852	1852	1852	1852	0
146	20240417	162100	523257646	1852	1852	1852	1852	0
147	20240417	162000	523257646	1852	1852	1852	1852	0
148	20240417	161900	523257646	1852	1852	1852	1852	0
149	20240417	161800	523257646	1852	1852	1852	1852	0
150	20240417	161700	523257646	1852	1852	1852	1852	0
151	20240417	161600	523257646	1852	1852	1852	1852	0
152	20240417	161500	523257646	1852	1852	1852	1852	5825
153	20240417	161400	523257646	1852	1852	1852	1852	0
154	20240417	161300	523257646	1852	1852	1852	1852	0
155	20240417	161200	523257646	1852	1852	1852	1852	0
156	20240417	161100	523257646	1852	1852	1852	1852	0
157	20240417	161000	523257646	1852	1852	1852	1852	0
158	20240417	160900	523257646	1852	1852	1852	1852	0
159	20240417	160800	523257646	1852	1852	1852	1852	0
160	20240417	160700	523257646	1852	1852	1852	1852	0
161	20240417	160600	523257646	1852	1852	1852	1852	0
162	20240417	160500	523257646	1852	1852	1852	1852	0
163	20240417	160400	523257646	1852	1852	1852	1852	0
164	20240417	160300	523257646	1852	1852	1852	1852	0
165	20240417	160200	523257646	1852	1852	1852	1852	0
166	20240417	160100	523257646	1852	1852	1852	1852	0
167	20240417	160000	523257646	1852	1852	1852	1852	0
168	20240417	155900	523257646	1852	1852	1852	1852	0
169	20240417	155800	523257646	1852	1852	1852	1852	0
170	20240417	155700	523257646	1852	1852	1852	1852	0
171	20240417	155600	523257646	1852	1852	1852	1852	0
172	20240417	155500	523257646	1852	1852	1852	1852	0
173	20240417	155400	523257646	1852	1852	1852	1852	0
174	20240417	155300	523257646	1852	1852	1852	1852	0
175	20240417	155200	523257646	1852	1852	1852	1852	0
176	20240417	155100	523257646	1852	1852	1852	1852	0
177	20240417	155000	523257646	1852	1852	1852	1852	0
178	20240417	154900	523257646	1852	1852	1852	1852	0
179	20240417	154800	523257646	1852	1852	1852	1852	0
180	20240417	154700	523257646	1852	1852	1852	1852	0
181	20240417	154600	523257646	1852	1852	1852	1852	0
182	20240417	154500	523257646	1852	1852	1852	1852	5825
183	20240417	154400	523257646	1852	1852	1852	1852	0
184	20240417	154300	523257646	1852	1852	1852	1852	0
185	20240417	154200	523257646	1852	1852	1852	1852	0
186	20240417	154100	523257646	1852	1852	1852	1852	0
187	20240417	154000	523257646	1852	1852	1852	1852	0
188	20240417	153900	523257646	1852	1852	1852	1852	0
189	20240417	153800	523257646	1852	1852	1852	1852	0
190	20240417	153700	523257646	1852	1852	1852	1852	0
191	20240417	153600	523257646	1852	1852	1852	1852	0
192	20240417	153500	523257646	1852	1852	1852	1852	0
193	20240417	153400	523257646	1852	1852	1852	1852	0
194	20240417	153300	523257646	1852	1852	1852	1852	0
195	20240417	153200	523257646	1852	1852	1852	1852	0
196	20240417	153100	523257646	1852	1852	1852	1852	0
197	20240417	153000	523257646	1852	1852	1852	1852	5825
198	20240417	152900	512469746	1853	1853	1853	1853	0
199	20240417	152800	512469746	1853	1853	1853	1853	0
200	20240417	152700	512469746	1853	1853	1853	1853	0
201	20240417	152600	512469746	1853	1853	1853	1853	0
202	20240417	152500	512469746	1853	1853	1853	1853	0
203	20240417	152400	512469746	1853	1853	1853	1853	0
204	20240417	152300	512469746	1853	1853	1853	1853	0
205	20240417	152200	512469746	1853	1853	1853	1853	0
206	20240417	152100	512469746	1853	1853	1853	1853	0
207	20240417	152000	512469746	1853	1853	1853	1853	0
208	20240417	151900	512469746	1853	1851	1855	1851	430
209	20240417	151800	511673783	1856	1856	1856	1856	0
210	20240417	151700	511673783	1856	1850	1856	1850	392
211	20240417	151600	510948496	1850	1850	1850	1850	1300
212	20240417	151500	508543496	1850	1849	1850	1849	1133
213	20240417	151400	506447559	1850	1850	1856	1850	24
214	20240417	151300	506403147	1849	1851	1851	1849	10018
215	20240417	151200	487869396	1851	1851	1851	1851	0
216	20240417	151100	487869396	1851	1851	1851	1850	2252
217	20240417	151000	483702647	1851	1852	1852	1851	600
218	20240417	150900	482591742	1851	1850	1851	1850	1723
219	20240417	150800	479402671	1850	1851	1851	1849	3626
220	20240417	150700	472694866	1851	1854	1854	1851	7415
221	20240417	150600	458966020	1854	1855	1855	1854	7725
222	20240417	150500	444637046	1855	1856	1856	1855	958
223	20240417	150400	442859855	1856	1856	1856	1856	41
224	20240417	150300	442783759	1856	1856	1856	1856	5149
225	20240417	150200	433227215	1856	1857	1857	1856	3718
226	20240417	150100	426326524	1856	1857	1857	1856	61
227	20240417	150000	426213287	1857	1856	1857	1856	882
228	20240417	145900	424576119	1856	1857	1857	1856	398
229	20240417	145800	423837233	1857	1859	1859	1857	47
230	20240417	145700	423749943	1859	1860	1860	1857	4635
231	20240417	145600	415138180	1861	1861	1861	1860	1052
232	20240417	145500	413181408	1861	1860	1861	1860	27
233	20240417	145400	413131168	1860	1860	1860	1860	1817
234	20240417	145300	409751548	1860	1860	1860	1860	40
235	20240417	145200	409677148	1861	1861	1861	1861	651
236	20240417	145100	408465637	1861	1863	1863	1861	4188
237	20240417	145000	400666814	1864	1864	1864	1864	1037
238	20240417	144900	398733846	1864	1864	1864	1864	500
239	20240417	144800	397801846	1864	1865	1865	1864	2093
240	20240417	144700	393900491	1865	1865	1865	1865	250
241	20240417	144600	393434241	1865	1865	1865	1865	47
242	20240417	144500	393346586	1865	1865	1865	1865	10
243	20240417	144400	393327936	1868	1868	1868	1868	501
244	20240417	144300	392392068	1864	1864	1864	1864	0
245	20240417	144200	392392068	1864	1865	1868	1864	170
246	20240417	144100	392075122	1869	1869	1869	1869	5
247	20240417	144000	392065777	1869	1869	1869	1869	4
248	20240417	143900	392058301	1869	1866	1869	1864	304
249	20240417	143800	391491525	1866	1866	1866	1866	0
250	20240417	143700	391491525	1866	1866	1866	1866	0
251	20240417	143600	391491525	1866	1866	1866	1866	1
252	20240417	143500	391489659	1869	1869	1869	1869	0
253	20240417	143400	391489659	1869	1869	1869	1869	1
254	20240417	143300	391487790	1869	1864	1869	1864	2381
255	20240417	143200	387049601	1864	1868	1868	1864	470
256	20240417	143100	386173051	1868	1870	1870	1868	45
257	20240417	143000	386088931	1870	1870	1870	1870	900
258	20240417	142900	384405931	1870	1870	1870	1868	514
259	20240417	142800	383445603	1869	1869	1870	1869	387
260	20240417	142700	382722298	1869	1870	1870	1869	18
261	20240417	142600	382688641	1863	1867	1867	1863	3073
262	20240417	142500	376957522	1870	1870	1870	1870	1
263	20240417	142400	376955652	1871	1871	1871	1871	0
264	20240417	142300	376955652	1871	1871	1871	1871	0
265	20240417	142200	376955652	1871	1871	1871	1871	300
266	20240417	142100	376394352	1873	1869	1873	1869	3000
267	20240417	142000	370780974	1870	1870	1870	1870	5
268	20240417	141900	370771624	1870	1870	1870	1870	0
269	20240417	141800	370771624	1870	1865	1870	1865	22
270	20240417	141700	370730489	1870	1870	1870	1870	100
271	20240417	141600	370543489	1870	1865	1870	1865	2051
272	20240417	141500	366708474	1865	1870	1870	1865	104
273	20240417	141400	366514014	1865	1864	1865	1864	78
274	20240417	141300	366368566	1865	1865	1865	1865	262
275	20240417	141200	365879936	1865	1865	1865	1865	20
276	20240417	141100	365842636	1865	1866	1866	1865	64
277	20240417	141000	365723273	1866	1866	1866	1866	1
278	20240417	140900	365721407	1866	1866	1866	1866	1
279	20240417	140800	365719541	1866	1866	1866	1866	1
280	20240417	140700	365717675	1872	1872	1872	1872	0
281	20240417	140600	365717675	1872	1865	1872	1865	94
282	20240417	140500	365542183	1871	1868	1871	1868	3780
283	20240417	140400	358472465	1868	1868	1868	1868	1
284	20240417	140300	358470597	1865	1865	1865	1865	46
285	20240417	140200	358384807	1865	1867	1867	1865	223
286	20240417	140100	357968512	1867	1866	1867	1866	757
287	20240417	140000	356555943	1866	1867	1867	1864	5
288	20240417	135900	356546613	1864	1864	1864	1864	159
289	20240417	135800	356250237	1866	1866	1866	1866	22
290	20240417	135700	356209185	1868	1864	1868	1864	116
291	20240417	135600	355992937	1864	1864	1864	1863	510
292	20240417	135500	355042781	1864	1864	1864	1864	0
293	20240417	135400	355042781	1864	1864	1864	1864	280
294	20240417	135300	354520861	1864	1864	1864	1864	500
295	20240417	135200	353588861	1864	1870	1870	1864	2505
296	20240417	135100	348916022	1870	1870	1870	1870	37
297	20240417	135000	348846832	1870	1870	1870	1870	37
298	20240417	134900	348777642	1870	1870	1870	1870	8
299	20240417	134800	348762682	1869	1869	1869	1869	0
300	20240417	134700	348762682	1869	1869	1869	1869	115
301	20240417	134600	348547747	1870	1870	1870	1870	964
302	20240417	134500	346745067	1869	1869	1869	1868	128
303	20240417	134400	346505836	1870	1870	1870	1870	0
304	20240417	134300	346505836	1870	1870	1870	1870	5
305	20240417	134200	346496486	1869	1869	1869	1869	0
306	20240417	134100	346496486	1869	1869	1869	1869	23
307	20240417	134000	346453499	1867	1867	1867	1867	10
308	20240417	133900	346434829	1869	1869	1869	1869	26
309	20240417	133800	346386235	1869	1869	1869	1869	47
310	20240417	133700	346298392	1869	1869	1869	1869	27
311	20240417	133600	346247929	1869	1869	1869	1869	134
312	20240417	133500	345997483	1868	1868	1868	1868	20
313	20240417	133400	345960123	1868	1869	1869	1868	55
314	20240417	133300	345857338	1869	1869	1869	1869	0
315	20240417	133200	345857338	1869	1869	1869	1869	4
316	20240417	133100	345849862	1869	1869	1869	1869	0
317	20240417	133000	345849862	1869	1869	1869	1869	200
318	20240417	132900	345476062	1869	1867	1869	1867	6
319	20240417	132800	345464858	1870	1870	1870	1870	0
320	20240417	132700	345464858	1870	1870	1870	1870	50
321	20240417	132600	345371358	1872	1869	1872	1866	3802
322	20240417	132500	338266009	1872	1872	1872	1872	0
323	20240417	132400	338266009	1872	1872	1872	1872	0
324	20240417	132300	338266009	1872	1867	1872	1866	2138
325	20240417	132200	334266197	1869	1869	1869	1869	100
326	20240417	132100	334079297	1870	1870	1870	1870	0
327	20240417	132000	334079297	1870	1870	1870	1870	0
328	20240417	131900	334079297	1870	1867	1870	1867	101
329	20240417	131800	333890558	1867	1866	1867	1866	877
330	20240417	131700	332254054	1867	1867	1867	1867	854
331	20240417	131600	330659636	1868	1868	1868	1868	44
332	20240417	131500	330577444	1867	1869	1869	1867	91
333	20240417	131400	330407536	1869	1869	1869	1868	647
334	20240417	131300	329198464	1869	1870	1870	1869	1762
335	20240417	131200	325903579	1871	1872	1872	1871	176
336	20240417	131100	325574243	1870	1872	1872	1870	51
337	20240417	131000	325478871	1871	1872	1872	1871	2
338	20240417	130900	325475128	1870	1870	1870	1870	1198
339	20240417	130800	323234868	1870	1871	1871	1870	159
340	20240417	130700	322937528	1872	1871	1872	1871	24
341	20240417	130600	322892617	1871	1871	1871	1871	356
342	20240417	130500	322226541	1871	1870	1871	1870	46
343	20240417	130400	322140518	1870	1870	1870	1870	0
344	20240417	130300	322140518	1870	1871	1871	1870	347
345	20240417	130200	321491620	1871	1871	1871	1871	732
346	20240417	130100	320122048	1871	1871	1871	1871	59
347	20240417	130000	320011659	1871	1871	1871	1871	49
348	20240417	125900	319919980	1871	1871	1871	1871	24
349	20240417	125800	319875076	1871	1872	1872	1871	229
350	20240417	125700	319446463	1873	1873	1873	1873	1
351	20240417	125600	319444590	1873	1871	1873	1871	164
352	20240417	125500	319137430	1871	1871	1871	1871	0
353	20240417	125400	319137430	1871	1870	1873	1870	1001
354	20240417	125300	317265556	1871	1871	1871	1871	6
355	20240417	125200	317254330	1873	1873	1873	1873	0
356	20240417	125100	317254330	1873	1873	1873	1873	2
357	20240417	125000	317250584	1873	1873	1873	1873	3
358	20240417	124900	317244965	1870	1870	1870	1870	18
359	20240417	124800	317211305	1870	1870	1870	1870	1
360	20240417	124700	317209435	1873	1873	1873	1873	7
361	20240417	124600	317196324	1873	1870	1873	1870	221
362	20240417	124500	316783051	1870	1870	1870	1870	318
363	20240417	124400	316188391	1874	1874	1874	1874	15
364	20240417	124300	316160281	1874	1874	1874	1874	10
365	20240417	124200	316141541	1874	1874	1874	1874	5
366	20240417	124100	316132171	1874	1874	1875	1874	64
367	20240417	124000	316012223	1875	1874	1875	1874	450
368	20240417	123900	315168493	1875	1870	1875	1870	1514
369	20240417	123800	312331744	1869	1869	1869	1869	0
370	20240417	123700	312331744	1869	1869	1869	1869	304
371	20240417	123600	311763568	1869	1869	1869	1869	214
372	20240417	123500	311363602	1870	1870	1870	1870	13
373	20240417	123400	311339292	1870	1871	1871	1870	1033
374	20240417	123300	309407579	1873	1875	1875	1872	9466
375	20240417	123200	291677905	1875	1875	1875	1875	5
376	20240417	123100	291668530	1875	1875	1875	1875	35
377	20240417	123000	291602905	1875	1875	1875	1875	474
378	20240417	122900	290714155	1875	1874	1875	1874	85
379	20240417	122800	290554840	1874	1874	1874	1874	438
380	20240417	122700	289734028	1874	1874	1874	1874	0
381	20240417	122600	289734028	1874	1874	1874	1874	0
382	20240417	122500	289734028	1874	1874	1874	1874	0
383	20240417	122400	289734028	1874	1874	1874	1874	0
384	20240417	122300	289734028	1874	1874	1874	1874	0
385	20240417	122200	289734028	1874	1873	1874	1873	104
386	20240417	122100	289539133	1873	1873	1873	1873	950
387	20240417	122000	287759783	1874	1874	1874	1874	42
388	20240417	121900	287681075	1874	1874	1874	1874	0
389	20240417	121800	287681075	1874	1873	1874	1873	153
390	20240417	121700	287394503	1874	1875	1875	1873	2672
391	20240417	121600	282386537	1875	1875	1875	1875	101
392	20240417	121500	282197162	1875	1875	1875	1875	344
393	20240417	121400	281552162	1875	1875	1875	1875	0
394	20240417	121300	281552162	1875	1875	1876	1875	98
395	20240417	121200	281368407	1875	1876	1876	1875	37
396	20240417	121100	281299022	1875	1875	1875	1875	1244
397	20240417	121000	278966522	1875	1875	1875	1875	540
398	20240417	120900	277954022	1875	1875	1875	1875	0
399	20240417	120800	277954022	1875	1876	1876	1875	36
400	20240417	120700	277886487	1877	1877	1877	1877	0
401	20240417	120600	277886487	1877	1877	1877	1877	0
402	20240417	120500	277886487	1877	1877	1877	1877	12
403	20240417	120400	277863963	1877	1877	1877	1877	5
404	20240417	120300	277854578	1875	1875	1875	1875	0
405	20240417	120200	277854578	1875	1875	1875	1875	73
406	20240417	120100	277717703	1875	1875	1875	1875	40
407	20240417	120000	277642703	1875	1877	1877	1875	12
408	20240417	115900	277620199	1876	1877	1877	1876	13
409	20240417	115800	277595810	1878	1877	1879	1877	1003
410	20240417	115700	275712224	1878	1878	1878	1878	0
411	20240417	115600	275712224	1878	1878	1878	1878	11
412	20240417	115500	275691566	1876	1876	1876	1876	27
413	20240417	115400	275640914	1878	1878	1878	1878	5
414	20240417	115300	275631524	1878	1878	1878	1877	48
415	20240417	115200	275541384	1879	1879	1879	1879	0
416	20240417	115100	275541384	1879	1879	1879	1879	0
417	20240417	115000	275541384	1879	1879	1879	1879	0
418	20240417	114900	275541384	1879	1877	1879	1877	33
419	20240417	114800	275479438	1880	1876	1880	1876	1769
420	20240417	114700	272159119	1877	1876	1877	1876	19
421	20240417	114600	272123457	1877	1877	1877	1877	0
422	20240417	114500	272123457	1877	1877	1877	1877	0
423	20240417	114400	272123457	1877	1877	1877	1877	0
424	20240417	114300	272123457	1877	1876	1877	1875	1976
425	20240417	114200	268416779	1876	1873	1876	1873	5683
426	20240417	114100	257772514	1873	1873	1873	1873	700
427	20240417	114000	256461414	1872	1872	1872	1872	349
428	20240417	113900	255808086	1872	1872	1872	1872	24
429	20240417	113800	255763158	1870	1871	1871	1870	168
430	20240417	113700	255448996	1872	1872	1872	1872	1
431	20240417	113600	255447124	1872	1872	1872	1872	1
432	20240417	113500	255445252	1873	1872	1873	1872	151
433	20240417	113400	255162578	1872	1872	1872	1872	16
434	20240417	113300	255132626	1871	1871	1873	1871	655
435	20240417	113200	253906959	1873	1873	1873	1872	69
436	20240417	113100	253777788	1872	1872	1872	1872	48
437	20240417	113000	253687932	1873	1873	1873	1873	20
438	20240417	112900	253650472	1875	1876	1876	1875	14
439	20240417	112800	253624220	1875	1871	1875	1871	1534
440	20240417	112700	250747986	1872	1872	1875	1872	836
441	20240417	112600	249182991	1871	1872	1872	1871	1559
442	20240417	112500	246265993	1872	1873	1874	1872	816
443	20240417	112400	244738221	1874	1874	1874	1874	1
444	20240417	112300	244736347	1876	1876	1876	1876	0
445	20240417	112200	244736347	1876	1875	1876	1875	101
446	20240417	112100	244546872	1876	1876	1876	1876	8
447	20240417	112000	244531864	1876	1876	1876	1876	50
448	20240417	111900	244438064	1876	1875	1876	1875	1016
449	20240417	111800	242533061	1873	1873	1873	1873	54
450	20240417	111700	242431919	1872	1873	1873	1872	1066
451	20240417	111600	240436109	1876	1877	1877	1876	11
452	20240417	111500	240415472	1877	1877	1877	1877	7
453	20240417	111400	240402333	1877	1877	1877	1877	50
454	20240417	111300	240308483	1874	1874	1874	1874	1173
455	20240417	111200	238110281	1872	1872	1872	1872	0
456	20240417	111100	238110281	1872	1872	1872	1872	10
457	20240417	111000	238091561	1874	1874	1874	1873	997
458	20240417	110900	236223807	1874	1875	1877	1874	2978
459	20240417	110800	230642039	1877	1876	1877	1876	16
460	20240417	110700	230612022	1876	1876	1876	1876	21
461	20240417	110600	230572626	1876	1876	1876	1876	0
462	20240417	110500	230572626	1876	1876	1876	1876	10
463	20240417	110400	230553866	1876	1876	1876	1876	1000
464	20240417	110300	228677866	1875	1875	1875	1875	140
465	20240417	110200	228415366	1875	1875	1875	1875	0
466	20240417	110100	228415366	1875	1875	1875	1875	42
467	20240417	110000	228336616	1875	1875	1875	1875	0
468	20240417	105900	228336616	1875	1875	1875	1875	18
469	20240417	105800	228302866	1875	1875	1876	1875	128
470	20240417	105700	228062864	1875	1876	1876	1875	30
471	20240417	105600	228006612	1875	1876	1876	1875	3143
472	20240417	105500	222113238	1876	1877	1877	1876	91
473	20240417	105400	221942507	1877	1877	1877	1877	1198
474	20240417	105300	219693861	1877	1881	1881	1877	922
475	20240417	105200	217962489	1881	1881	1881	1881	0
476	20240417	105100	217962489	1881	1881	1881	1881	32
477	20240417	105000	217902297	1881	1880	1881	1880	5142
478	20240417	104900	208235325	1880	1878	1880	1877	96
479	20240417	104800	208055077	1877	1877	1877	1877	0
480	20240417	104700	208055077	1877	1877	1877	1877	100
481	20240417	104600	207867377	1877	1879	1879	1877	1249
482	20240417	104500	205521551	1880	1880	1880	1880	0
483	20240417	104400	205521551	1880	1880	1880	1880	18
484	20240417	104300	205487711	1880	1880	1880	1880	188
485	20240417	104200	205134271	1880	1879	1880	1879	53
486	20240417	104100	205034681	1879	1880	1880	1879	253
487	20240417	104000	204559140	1880	1880	1880	1880	173
488	20240417	103900	204233900	1880	1879	1881	1879	427
489	20240417	103800	203431364	1880	1881	1881	1880	687
490	20240417	103700	202139663	1882	1881	1882	1881	328
491	20240417	103600	201522572	1881	1880	1881	1880	105
492	20240417	103500	201325129	1880	1880	1880	1880	6
493	20240417	103400	201313849	1878	1880	1880	1878	1041
494	20240417	103300	199358336	1880	1881	1881	1880	923
495	20240417	103200	197623042	1881	1880	1881	1880	217
496	20240417	103100	197214972	1880	1878	1880	1878	1143
497	20240417	103000	195067382	1878	1878	1878	1878	40
498	20240417	102900	194992262	1878	1878	1878	1878	21
499	20240417	102800	194952824	1878	1878	1878	1876	470
500	20240417	102700	194070795	1877	1875	1877	1875	1722
501	20240417	102600	190840967	1875	1875	1875	1875	16
502	20240417	102500	190810967	1875	1876	1876	1875	824
503	20240417	102400	189265965	1875	1875	1875	1875	152
504	20240417	102300	188980965	1875	1875	1875	1875	2
505	20240417	102200	188977215	1876	1876	1876	1876	1
506	20240417	102100	188975339	1870	1872	1876	1870	3071
507	20240417	102000	183227808	1876	1875	1876	1873	506
508	20240417	101900	182279426	1876	1877	1877	1876	318
509	20240417	101800	181682821	1877	1879	1879	1877	100
510	20240417	101700	181495111	1879	1879	1879	1879	15
511	20240417	101600	181466926	1876	1877	1877	1876	948
512	20240417	101500	179687649	1877	1878	1880	1877	458
513	20240417	101400	178827970	1881	1879	1881	1878	146
514	20240417	101300	178553763	1882	1882	1882	1882	0
515	20240417	101200	178553763	1882	1880	1882	1880	4362
516	20240417	101100	170353201	1880	1879	1880	1879	383
517	20240417	101000	169633293	1882	1881	1882	1879	1104
518	20240417	100900	167557744	1882	1882	1882	1882	64
519	20240417	100800	167437296	1883	1883	1883	1883	134
520	20240417	100700	167184974	1884	1884	1884	1883	259
521	20240417	100600	166697068	1884	1884	1884	1883	62
522	20240417	100500	166580310	1884	1885	1885	1884	128
523	20240417	100400	166339157	1884	1885	1885	1884	41
524	20240417	100300	166261912	1885	1884	1885	1884	175
525	20240417	100200	165932210	1884	1888	1888	1884	1003
526	20240417	100100	164041255	1888	1887	1888	1886	11997
527	20240417	100000	141412708	1888	1887	1888	1887	2972
528	20240417	095900	135804472	1887	1885	1887	1885	1322
529	20240417	095800	133311329	1886	1886	1886	1886	53
530	20240417	095700	133211371	1886	1886	1886	1886	91
531	20240417	095600	133039745	1885	1885	1885	1884	80
532	20240417	095500	132888958	1885	1885	1885	1885	2
533	20240417	095400	132885188	1885	1887	1887	1885	552
534	20240417	095300	131844664	1887	1885	1887	1885	6
535	20240417	095200	131833352	1885	1885	1885	1884	2728
536	20240417	095100	126691089	1885	1885	1886	1885	1303
537	20240417	095000	124234841	1886	1887	1888	1886	915
538	20240417	094900	122508580	1888	1882	1888	1882	8580
539	20240417	094800	106328323	1882	1882	1882	1880	85
540	20240417	094700	106168358	1882	1882	1882	1882	5
541	20240417	094600	106158948	1880	1880	1880	1880	0
542	20240417	094500	106158948	1880	1881	1882	1880	5
543	20240417	094400	106149543	1882	1882	1882	1882	5139
544	20240417	094300	96477945	1882	1881	1882	1881	2532
545	20240417	094200	91713316	1880	1881	1882	1880	59
546	20240417	094100	91602357	1880	1880	1881	1880	297
547	20240417	094000	91043996	1880	1880	1880	1880	320
548	20240417	093900	90442396	1882	1882	1882	1882	0
549	20240417	093800	90442396	1882	1882	1882	1882	0
550	20240417	093700	90442396	1882	1882	1882	1882	1
551	20240417	093600	90440514	1875	1875	1875	1875	3
552	20240417	093500	90434889	1880	1882	1882	1880	181
553	20240417	093400	90094509	1885	1885	1885	1885	0
554	20240417	093300	90094509	1885	1880	1885	1880	1008
555	20240417	093200	88199464	1880	1885	1885	1880	206
556	20240417	093100	87811374	1884	1878	1884	1878	6946
557	20240417	093000	74747966	1877	1873	1877	1873	5536
558	20240417	092900	64366533	1873	1873	1873	1873	31
559	20240417	092800	64308470	1873	1873	1873	1873	1
560	20240417	092700	64306597	1873	1872	1873	1871	5512
561	20240417	092600	53983656	1872	1873	1873	1872	1498
562	20240417	092500	51177909	1873	1872	1873	1872	2306
563	20240417	092400	46859420	1871	1871	1871	1870	1513
564	20240417	092300	44028599	1871	1870	1871	1870	475
565	20240417	092200	43139875	1869	1868	1871	1868	102
566	20240417	092100	42949042	1871	1866	1871	1866	1002
567	20240417	092000	41074311	1871	1871	1871	1865	13
568	20240417	091900	41049994	1871	1871	1871	1871	783
569	20240417	091800	39585001	1864	1873	1873	1862	108
570	20240417	091700	39382749	1872	1870	1872	1860	10410
571	20240417	091600	19982326	1870	1873	1873	1870	6
572	20240417	091500	19971103	1873	1871	1873	1870	1742
573	20240417	091400	16711289	1871	1871	1871	1871	901
574	20240417	091300	15025518	1871	1871	1872	1871	985
575	20240417	091200	13182581	1870	1867	1870	1866	820
576	20240417	091100	11649951	1867	1867	1867	1867	0
577	20240417	091000	11649951	1867	1868	1868	1867	580
578	20240417	090900	10566611	1864	1866	1868	1863	2101
579	20240417	090800	6645022	1866	1866	1866	1866	95
580	20240417	090700	6467752	1866	1866	1866	1866	407
581	20240417	090600	5708290	1866	1867	1867	1866	270
582	20240417	090500	5204442	1867	1866	1867	1866	25
583	20240417	090400	5157777	1868	1868	1868	1868	517
584	20240417	090300	4192021	1868	1868	1868	1868	1
585	20240417	090200	4190153	1869	1867	1869	1867	216
586	20240417	090100	3786580	1860	1867	1867	1860	515
587	20240417	090000	2828305	1866	1859	1866	1859	1511