KissMeData/016090/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	185600	32304635	1860	1860	1860	1860	1500
3	20240417	185500	32304635	1860	1860	1860	1860	0
4	20240417	185400	32304635	1860	1860	1860	1860	0
5	20240417	185300	32304635	1860	1860	1860	1860	0
6	20240417	185200	32304635	1860	1860	1860	1860	0
7	20240417	185100	32304635	1860	1860	1860	1860	0
8	20240417	185000	32304635	1860	1860	1860	1860	0
9	20240417	184900	32304635	1860	1860	1860	1860	0
10	20240417	184800	32304635	1860	1860	1860	1860	0
11	20240417	184700	32304635	1860	1860	1860	1860	0
12	20240417	184600	32304635	1860	1860	1860	1860	0
13	20240417	184500	32304635	1860	1860	1860	1860	0
14	20240417	184400	32304635	1860	1860	1860	1860	0
15	20240417	184300	32304635	1860	1860	1860	1860	0
16	20240417	184200	32304635	1860	1860	1860	1860	0
17	20240417	184100	32304635	1860	1860	1860	1860	0
18	20240417	184000	32304635	1860	1860	1860	1860	0
19	20240417	183900	32304635	1860	1860	1860	1860	0
20	20240417	183800	32304635	1860	1860	1860	1860	0
21	20240417	183700	32304635	1860	1860	1860	1860	0
22	20240417	183600	32304635	1860	1860	1860	1860	0
23	20240417	183500	32304635	1860	1860	1860	1860	0
24	20240417	183400	32304635	1860	1860	1860	1860	0
25	20240417	183300	32304635	1860	1860	1860	1860	0
26	20240417	183200	32304635	1860	1860	1860	1860	0
27	20240417	183100	32304635	1860	1860	1860	1860	0
28	20240417	183000	32304635	1860	1860	1860	1860	0
29	20240417	182900	32304635	1860	1860	1860	1860	0
30	20240417	182800	32304635	1860	1860	1860	1860	0
31	20240417	182700	32304635	1860	1860	1860	1860	0
32	20240417	182600	32304635	1860	1860	1860	1860	1500
33	20240417	182500	32304635	1860	1860	1860	1860	0
34	20240417	182400	32304635	1860	1860	1860	1860	0
35	20240417	182300	32304635	1860	1860	1860	1860	0
36	20240417	182200	32304635	1860	1860	1860	1860	0
37	20240417	182100	32304635	1860	1860	1860	1860	0
38	20240417	182000	32304635	1860	1860	1860	1860	0
39	20240417	181900	32304635	1860	1860	1860	1860	0
40	20240417	181800	32304635	1860	1860	1860	1860	0
41	20240417	181700	32304635	1860	1860	1860	1860	0
42	20240417	181600	32304635	1860	1860	1860	1860	0
43	20240417	181500	32304635	1860	1860	1860	1860	0
44	20240417	181400	32304635	1860	1860	1860	1860	0
45	20240417	181300	32304635	1860	1860	1860	1860	0
46	20240417	181200	32304635	1860	1860	1860	1860	0
47	20240417	181100	32304635	1860	1860	1860	1860	0
48	20240417	181000	32304635	1860	1860	1860	1860	0
49	20240417	180900	32304635	1860	1860	1860	1860	0
50	20240417	180800	32304635	1860	1860	1860	1860	0
51	20240417	180700	32304635	1860	1860	1860	1860	0
52	20240417	180600	32304635	1860	1860	1860	1860	0
53	20240417	180500	32304635	1860	1860	1860	1860	0
54	20240417	180400	32304635	1860	1860	1860	1860	0
55	20240417	180300	32304635	1860	1860	1860	1860	0
56	20240417	180200	32304635	1860	1860	1860	1860	0
57	20240417	180100	32304635	1860	1860	1860	1860	0
58	20240417	180000	32304635	1860	1860	1860	1860	0
59	20240417	175900	32304635	1860	1860	1860	1860	0
60	20240417	175800	32304635	1860	1860	1860	1860	0
61	20240417	175700	32304635	1860	1860	1860	1860	0
62	20240417	175600	32304635	1860	1860	1860	1860	1500
63	20240417	175500	32304635	1860	1860	1860	1860	0
64	20240417	175400	32304635	1860	1860	1860	1860	0
65	20240417	175300	32304635	1860	1860	1860	1860	0
66	20240417	175200	32304635	1860	1860	1860	1860	0
67	20240417	175100	32304635	1860	1860	1860	1860	0
68	20240417	175000	32304635	1860	1860	1860	1860	0
69	20240417	174900	32304635	1860	1860	1860	1860	0
70	20240417	174800	32304635	1860	1860	1860	1860	0
71	20240417	174700	32304635	1860	1860	1860	1860	0
72	20240417	174600	32304635	1860	1860	1860	1860	0
73	20240417	174500	32304635	1860	1860	1860	1860	0
74	20240417	174400	32304635	1860	1860	1860	1860	0
75	20240417	174300	32304635	1860	1860	1860	1860	0
76	20240417	174200	32304635	1860	1860	1860	1860	0
77	20240417	174100	32304635	1860	1860	1860	1860	0
78	20240417	174000	32304635	1860	1860	1860	1860	0
79	20240417	173900	32304635	1860	1860	1860	1860	0
80	20240417	173800	32304635	1860	1860	1860	1860	0
81	20240417	173700	32304635	1860	1860	1860	1860	0
82	20240417	173600	32304635	1860	1860	1860	1860	0
83	20240417	173500	32304635	1860	1860	1860	1860	0
84	20240417	173400	32304635	1860	1860	1860	1860	0
85	20240417	173300	32304635	1860	1860	1860	1860	0
86	20240417	173200	32304635	1860	1860	1860	1860	0
87	20240417	173100	32304635	1860	1860	1860	1860	0
88	20240417	173000	32304635	1860	1860	1860	1860	0
89	20240417	172900	32304635	1860	1860	1860	1860	0
90	20240417	172800	32304635	1860	1860	1860	1860	0
91	20240417	172700	32304635	1860	1860	1860	1860	0
92	20240417	172600	32304635	1860	1860	1860	1860	1500
93	20240417	172500	32304635	1860	1860	1860	1860	0
94	20240417	172400	32304635	1860	1860	1860	1860	0
95	20240417	172300	32304635	1860	1860	1860	1860	0
96	20240417	172200	32304635	1860	1860	1860	1860	0
97	20240417	172100	32304635	1860	1860	1860	1860	0
98	20240417	172000	32304635	1860	1860	1860	1860	0
99	20240417	171900	32304635	1860	1860	1860	1860	0
100	20240417	171800	32304635	1860	1860	1860	1860	0
101	20240417	171700	32304635	1860	1860	1860	1860	0
102	20240417	171600	32304635	1860	1860	1860	1860	0
103	20240417	171500	32304635	1860	1860	1860	1860	0
104	20240417	171400	32304635	1860	1860	1860	1860	0
105	20240417	171300	32304635	1860	1860	1860	1860	0
106	20240417	171200	32304635	1860	1860	1860	1860	0
107	20240417	171100	32304635	1860	1860	1860	1860	0
108	20240417	171000	32304635	1860	1860	1860	1860	0
109	20240417	170900	32304635	1860	1860	1860	1860	0
110	20240417	170800	32304635	1860	1860	1860	1860	0
111	20240417	170700	32304635	1860	1860	1860	1860	0
112	20240417	170600	32304635	1860	1860	1860	1860	0
113	20240417	170500	32304635	1860	1860	1860	1860	0
114	20240417	170400	32304635	1860	1860	1860	1860	0
115	20240417	170300	32304635	1860	1860	1860	1860	0
116	20240417	170200	32304635	1860	1860	1860	1860	0
117	20240417	170100	32304635	1860	1860	1860	1860	0
118	20240417	170000	32304635	1860	1860	1860	1860	0
119	20240417	165900	32304635	1860	1860	1860	1860	0
120	20240417	165800	32304635	1860	1860	1860	1860	0
121	20240417	165700	32304635	1860	1860	1860	1860	0
122	20240417	165600	32304635	1860	1860	1860	1860	1500
123	20240417	165500	32304635	1860	1860	1860	1860	0
124	20240417	165400	32304635	1860	1860	1860	1860	0
125	20240417	165300	32304635	1860	1860	1860	1860	0
126	20240417	165200	32304635	1860	1860	1860	1860	0
127	20240417	165100	32304635	1860	1860	1860	1860	0
128	20240417	165000	32304635	1860	1860	1860	1860	0
129	20240417	164900	32304635	1860	1860	1860	1860	0
130	20240417	164800	32304635	1860	1860	1860	1860	0
131	20240417	164700	32304635	1860	1860	1860	1860	0
132	20240417	164600	32304635	1860	1860	1860	1860	0
133	20240417	164500	32304635	1860	1860	1860	1860	0
134	20240417	164400	32304635	1860	1860	1860	1860	0
135	20240417	164300	32304635	1860	1860	1860	1860	0
136	20240417	164200	32304635	1860	1860	1860	1860	0
137	20240417	164100	32304635	1860	1860	1860	1860	0
138	20240417	164000	32304635	1860	1860	1860	1860	0
139	20240417	163900	32304635	1860	1860	1860	1860	0
140	20240417	163800	32304635	1860	1860	1860	1860	0
141	20240417	163700	32304635	1860	1860	1860	1860	0
142	20240417	163600	32304635	1860	1860	1860	1860	0
143	20240417	163500	32304635	1860	1860	1860	1860	0
144	20240417	163400	32304635	1860	1860	1860	1860	0
145	20240417	163300	32304635	1860	1860	1860	1860	0
146	20240417	163200	32304635	1860	1860	1860	1860	0
147	20240417	163100	32304635	1860	1860	1860	1860	0
148	20240417	163000	32304635	1860	1860	1860	1860	0
149	20240417	162900	32304635	1860	1860	1860	1860	0
150	20240417	162800	32304635	1860	1860	1860	1860	0
151	20240417	162700	32304635	1860	1860	1860	1860	0
152	20240417	162600	32304635	1860	1860	1860	1860	1500
153	20240417	162500	32304635	1860	1860	1860	1860	0
154	20240417	162400	32304635	1860	1860	1860	1860	0
155	20240417	162300	32304635	1860	1860	1860	1860	0
156	20240417	162200	32304635	1860	1860	1860	1860	0
157	20240417	162100	32304635	1860	1860	1860	1860	0
158	20240417	162000	32304635	1860	1860	1860	1860	0
159	20240417	161900	32304635	1860	1860	1860	1860	0
160	20240417	161800	32304635	1860	1860	1860	1860	0
161	20240417	161700	32304635	1860	1860	1860	1860	0
162	20240417	161600	32304635	1860	1860	1860	1860	0
163	20240417	161500	32304635	1860	1860	1860	1860	0
164	20240417	161400	32304635	1860	1860	1860	1860	0
165	20240417	161300	32304635	1860	1860	1860	1860	0
166	20240417	161200	32304635	1860	1860	1860	1860	0
167	20240417	161100	32304635	1860	1860	1860	1860	0
168	20240417	161000	32304635	1860	1860	1860	1860	0
169	20240417	160900	32304635	1860	1860	1860	1860	0
170	20240417	160800	32304635	1860	1860	1860	1860	0
171	20240417	160700	32304635	1860	1860	1860	1860	0
172	20240417	160600	32304635	1860	1860	1860	1860	0
173	20240417	160500	32304635	1860	1860	1860	1860	0
174	20240417	160400	32304635	1860	1860	1860	1860	0
175	20240417	160300	32304635	1860	1860	1860	1860	0
176	20240417	160200	32304635	1860	1860	1860	1860	0
177	20240417	160100	32304635	1860	1860	1860	1860	0
178	20240417	160000	32304635	1860	1860	1860	1860	0
179	20240417	155900	32304635	1860	1860	1860	1860	0
180	20240417	155800	32304635	1860	1860	1860	1860	0
181	20240417	155700	32304635	1860	1860	1860	1860	0
182	20240417	155600	32304635	1860	1860	1860	1860	1500
183	20240417	155500	32304635	1860	1860	1860	1860	0
184	20240417	155400	32304635	1860	1860	1860	1860	0
185	20240417	155300	32304635	1860	1860	1860	1860	0
186	20240417	155200	32304635	1860	1860	1860	1860	0
187	20240417	155100	32304635	1860	1860	1860	1860	0
188	20240417	155000	32304635	1860	1860	1860	1860	0
189	20240417	154900	32304635	1860	1860	1860	1860	0
190	20240417	154800	32304635	1860	1860	1860	1860	0
191	20240417	154700	32304635	1860	1860	1860	1860	0
192	20240417	154600	32304635	1860	1860	1860	1860	0
193	20240417	154500	32304635	1860	1860	1860	1860	0
194	20240417	154400	32304635	1860	1860	1860	1860	0
195	20240417	154300	32304635	1860	1860	1860	1860	0
196	20240417	154200	32304635	1860	1860	1860	1860	0
197	20240417	154100	32304635	1860	1860	1860	1860	0
198	20240417	154000	32304635	1860	1860	1860	1860	0
199	20240417	153900	32304635	1860	1860	1860	1860	0
200	20240417	153800	32304635	1860	1860	1860	1860	0
201	20240417	153700	32304635	1860	1860	1860	1860	0
202	20240417	153600	32304635	1860	1860	1860	1860	0
203	20240417	153500	32304635	1860	1860	1860	1860	0
204	20240417	153400	32304635	1860	1860	1860	1860	0
205	20240417	153300	32304635	1860	1860	1860	1860	0
206	20240417	153200	32304635	1860	1860	1860	1860	0
207	20240417	153100	32304635	1860	1860	1860	1860	0
208	20240417	153000	32304635	1860	1860	1860	1860	1500
209	20240417	152900	29514635	1861	1861	1861	1861	0
210	20240417	152800	29514635	1861	1861	1861	1861	0
211	20240417	152700	29514635	1861	1861	1861	1861	0
212	20240417	152600	29514635	1861	1861	1861	1861	0
213	20240417	152500	29514635	1861	1861	1861	1861	0
214	20240417	152400	29514635	1861	1861	1861	1861	0
215	20240417	152300	29514635	1861	1861	1861	1861	0
216	20240417	152200	29514635	1861	1861	1861	1861	0
217	20240417	152100	29514635	1861	1861	1861	1861	0
218	20240417	152000	29514635	1861	1861	1861	1861	0
219	20240417	151900	29514635	1861	1860	1861	1860	977
220	20240417	151800	27697414	1861	1861	1861	1861	1
221	20240417	151700	27695553	1860	1860	1860	1860	0
222	20240417	151600	27695553	1860	1860	1860	1860	6
223	20240417	151500	27684393	1860	1860	1860	1860	0
224	20240417	151400	27684393	1860	1860	1860	1860	100
225	20240417	151300	27498393	1861	1861	1861	1861	15
226	20240417	151200	27470478	1861	1861	1861	1861	0
227	20240417	151100	27470478	1861	1862	1862	1861	58
228	20240417	151000	27362486	1861	1861	1861	1861	28
229	20240417	150900	27310378	1862	1861	1862	1861	8
230	20240417	150800	27295489	1861	1861	1861	1861	26
231	20240417	150700	27247103	1861	1861	1861	1861	246
232	20240417	150600	26789297	1861	1861	1861	1861	228
233	20240417	150500	26364989	1862	1862	1862	1862	0
234	20240417	150400	26364989	1862	1862	1862	1862	0
235	20240417	150300	26364989	1862	1862	1862	1862	0
236	20240417	150200	26364989	1862	1862	1862	1862	0
237	20240417	150100	26364989	1862	1862	1862	1862	0
238	20240417	150000	26364989	1862	1862	1862	1862	0
239	20240417	145900	26364989	1862	1862	1862	1862	1
240	20240417	145800	26363127	1862	1862	1862	1862	1
241	20240417	145700	26361265	1861	1861	1861	1861	0
242	20240417	145600	26361265	1861	1861	1861	1861	1
243	20240417	145500	26359404	1860	1860	1860	1860	1
244	20240417	145400	26357544	1861	1861	1861	1861	1
245	20240417	145300	26355683	1862	1861	1862	1861	4
246	20240417	145200	26348236	1859	1859	1859	1859	0
247	20240417	145100	26348236	1859	1859	1859	1859	98
248	20240417	145000	26166054	1860	1861	1861	1860	6
249	20240417	144900	26154889	1860	1860	1860	1860	0
250	20240417	144800	26154889	1860	1860	1860	1860	0
251	20240417	144700	26154889	1860	1862	1862	1860	1659
252	20240417	144600	23068458	1863	1863	1863	1863	0
253	20240417	144500	23068458	1863	1863	1863	1863	0
254	20240417	144400	23068458	1863	1863	1863	1863	0
255	20240417	144300	23068458	1863	1864	1864	1863	129
256	20240417	144200	22828129	1864	1864	1864	1864	1
257	20240417	144100	22826265	1864	1864	1864	1864	0
258	20240417	144000	22826265	1864	1864	1864	1864	0
259	20240417	143900	22826265	1864	1864	1864	1864	0
260	20240417	143800	22826265	1864	1864	1864	1864	150
261	20240417	143700	22546665	1864	1864	1864	1864	1
262	20240417	143600	22544801	1864	1864	1864	1864	0
263	20240417	143500	22544801	1864	1864	1864	1864	50
264	20240417	143400	22451601	1864	1864	1864	1864	0
265	20240417	143300	22451601	1864	1864	1864	1864	0
266	20240417	143200	22451601	1864	1864	1864	1864	0
267	20240417	143100	22451601	1864	1863	1864	1863	53
268	20240417	143000	22352860	1864	1864	1864	1864	1
269	20240417	142900	22350996	1864	1864	1864	1864	0
270	20240417	142800	22350996	1864	1864	1864	1864	1
271	20240417	142700	22349132	1864	1864	1864	1864	0
272	20240417	142600	22349132	1864	1864	1864	1864	0
273	20240417	142500	22349132	1864	1864	1864	1864	0
274	20240417	142400	22349132	1864	1864	1864	1864	0
275	20240417	142300	22349132	1864	1864	1864	1864	18
276	20240417	142200	22315580	1864	1865	1865	1864	191
277	20240417	142100	21959551	1865	1865	1865	1865	0
278	20240417	142000	21959551	1865	1865	1865	1865	3
279	20240417	141900	21953956	1864	1864	1864	1864	0
280	20240417	141800	21953956	1864	1864	1864	1864	0
281	20240417	141700	21953956	1864	1864	1864	1864	0
282	20240417	141600	21953956	1864	1865	1865	1864	1501
283	20240417	141500	19156091	1865	1865	1865	1865	40
284	20240417	141400	19081491	1864	1864	1864	1864	0
285	20240417	141300	19081491	1864	1864	1864	1864	0
286	20240417	141200	19081491	1864	1864	1864	1864	0
287	20240417	141100	19081491	1864	1864	1864	1864	43
288	20240417	141000	19001339	1864	1864	1864	1864	0
289	20240417	140900	19001339	1864	1864	1864	1864	0
290	20240417	140800	19001339	1864	1864	1864	1864	0
291	20240417	140700	19001339	1864	1864	1864	1864	0
292	20240417	140600	19001339	1864	1864	1864	1864	0
293	20240417	140500	19001339	1864	1864	1864	1864	0
294	20240417	140400	19001339	1864	1864	1864	1864	0
295	20240417	140300	19001339	1864	1864	1864	1864	0
296	20240417	140200	19001339	1864	1864	1864	1864	0
297	20240417	140100	19001339	1864	1864	1864	1864	0
298	20240417	140000	19001339	1864	1864	1864	1864	0
299	20240417	135900	19001339	1864	1864	1864	1864	0
300	20240417	135800	19001339	1864	1864	1864	1864	0
301	20240417	135700	19001339	1864	1864	1864	1864	250
302	20240417	135600	18535339	1865	1865	1865	1865	0
303	20240417	135500	18535339	1865	1865	1865	1865	0
304	20240417	135400	18535339	1865	1865	1865	1865	0
305	20240417	135300	18535339	1865	1865	1865	1865	0
306	20240417	135200	18535339	1865	1865	1865	1865	28
307	20240417	135100	18483119	1864	1864	1864	1864	0
308	20240417	135000	18483119	1864	1864	1864	1864	0
309	20240417	134900	18483119	1864	1864	1864	1864	0
310	20240417	134800	18483119	1864	1864	1864	1864	201
311	20240417	134700	18108455	1865	1865	1865	1865	0
312	20240417	134600	18108455	1865	1865	1865	1865	0
313	20240417	134500	18108455	1865	1865	1865	1865	0
314	20240417	134400	18108455	1865	1865	1865	1865	0
315	20240417	134300	18108455	1865	1865	1865	1865	0
316	20240417	134200	18108455	1865	1865	1865	1865	0
317	20240417	134100	18108455	1865	1865	1865	1865	100
318	20240417	134000	17921955	1865	1865	1865	1865	0
319	20240417	133900	17921955	1865	1866	1866	1865	289
320	20240417	133800	17382782	1866	1866	1866	1866	0
321	20240417	133700	17382782	1866	1866	1866	1866	0
322	20240417	133600	17382782	1866	1866	1866	1866	0
323	20240417	133500	17382782	1866	1866	1866	1866	0
324	20240417	133400	17382782	1866	1866	1866	1866	0
325	20240417	133300	17382782	1866	1866	1866	1866	0
326	20240417	133200	17382782	1866	1866	1866	1866	2
327	20240417	133100	17379050	1864	1864	1864	1864	0
328	20240417	133000	17379050	1864	1864	1864	1864	0
329	20240417	132900	17379050	1864	1864	1864	1864	0
330	20240417	132800	17379050	1864	1865	1865	1864	265
331	20240417	132700	16884936	1866	1866	1866	1866	7
332	20240417	132600	16871874	1866	1866	1866	1866	0
333	20240417	132500	16871874	1866	1866	1866	1866	0
334	20240417	132400	16871874	1866	1866	1866	1866	0
335	20240417	132300	16871874	1866	1866	1866	1866	0
336	20240417	132200	16871874	1866	1866	1866	1866	0
337	20240417	132100	16871874	1866	1866	1866	1866	0
338	20240417	132000	16871874	1866	1866	1866	1866	0
339	20240417	131900	16871874	1866	1866	1866	1866	0
340	20240417	131800	16871874	1866	1866	1866	1866	0
341	20240417	131700	16871874	1866	1866	1866	1866	0
342	20240417	131600	16871874	1866	1866	1866	1866	150
343	20240417	131500	16591974	1866	1866	1866	1866	100
344	20240417	131400	16405374	1866	1866	1866	1866	0
345	20240417	131300	16405374	1866	1866	1866	1866	0
346	20240417	131200	16405374	1866	1866	1866	1866	0
347	20240417	131100	16405374	1866	1866	1866	1866	0
348	20240417	131000	16405374	1866	1866	1866	1866	0
349	20240417	130900	16405374	1866	1866	1866	1866	0
350	20240417	130800	16405374	1866	1866	1866	1866	0
351	20240417	130700	16405374	1866	1866	1866	1866	0
352	20240417	130600	16405374	1866	1866	1866	1866	4
353	20240417	130500	16397910	1866	1866	1866	1866	0
354	20240417	130400	16397910	1866	1866	1866	1866	0
355	20240417	130300	16397910	1866	1866	1866	1866	7
356	20240417	130200	16384848	1866	1866	1866	1866	2
357	20240417	130100	16381116	1866	1866	1866	1866	0
358	20240417	130000	16381116	1866	1866	1866	1866	1
359	20240417	125900	16379250	1866	1866	1866	1866	5
360	20240417	125800	16369920	1866	1866	1866	1866	0
361	20240417	125700	16369920	1866	1866	1866	1866	0
362	20240417	125600	16369920	1866	1866	1866	1866	0
363	20240417	125500	16369920	1866	1866	1866	1866	0
364	20240417	125400	16369920	1866	1866	1866	1866	0
365	20240417	125300	16369920	1866	1866	1866	1866	0
366	20240417	125200	16369920	1866	1866	1866	1866	0
367	20240417	125100	16369920	1866	1866	1866	1866	0
368	20240417	125000	16369920	1866	1866	1866	1866	0
369	20240417	124900	16369920	1866	1866	1866	1866	0
370	20240417	124800	16369920	1866	1866	1866	1866	0
371	20240417	124700	16369920	1866	1866	1866	1866	0
372	20240417	124600	16369920	1866	1866	1866	1866	0
373	20240417	124500	16369920	1866	1866	1866	1866	0
374	20240417	124400	16369920	1866	1866	1866	1866	0
375	20240417	124300	16369920	1866	1866	1866	1866	0
376	20240417	124200	16369920	1866	1866	1866	1866	0
377	20240417	124100	16369920	1866	1866	1866	1866	0
378	20240417	124000	16369920	1866	1866	1866	1866	0
379	20240417	123900	16369920	1866	1866	1866	1866	0
380	20240417	123800	16369920	1866	1866	1866	1866	0
381	20240417	123700	16369920	1866	1866	1866	1866	0
382	20240417	123600	16369920	1866	1866	1866	1866	0
383	20240417	123500	16369920	1866	1866	1866	1866	0
384	20240417	123400	16369920	1866	1866	1866	1866	0
385	20240417	123300	16369920	1866	1866	1866	1866	0
386	20240417	123200	16369920	1866	1866	1866	1866	0
387	20240417	123100	16369920	1866	1866	1866	1866	0
388	20240417	123000	16369920	1866	1866	1866	1866	1
389	20240417	122900	16368054	1866	1866	1866	1866	0
390	20240417	122800	16368054	1866	1866	1866	1866	0
391	20240417	122700	16368054	1866	1866	1866	1866	0
392	20240417	122600	16368054	1866	1866	1866	1866	0
393	20240417	122500	16368054	1866	1866	1866	1866	0
394	20240417	122400	16368054	1866	1866	1866	1866	0
395	20240417	122300	16368054	1866	1866	1866	1866	0
396	20240417	122200	16368054	1866	1866	1866	1866	0
397	20240417	122100	16368054	1866	1866	1866	1866	0
398	20240417	122000	16368054	1866	1866	1866	1866	0
399	20240417	121900	16368054	1866	1866	1866	1866	0
400	20240417	121800	16368054	1866	1866	1866	1866	0
401	20240417	121700	16368054	1866	1866	1866	1866	0
402	20240417	121600	16368054	1866	1866	1866	1866	53
403	20240417	121500	16269156	1866	1866	1866	1866	0
404	20240417	121400	16269156	1866	1866	1866	1866	0
405	20240417	121300	16269156	1866	1866	1866	1866	0
406	20240417	121200	16269156	1866	1866	1866	1866	0
407	20240417	121100	16269156	1866	1866	1866	1866	0
408	20240417	121000	16269156	1866	1866	1866	1866	0
409	20240417	120900	16269156	1866	1866	1866	1866	0
410	20240417	120800	16269156	1866	1866	1866	1866	0
411	20240417	120700	16269156	1866	1866	1866	1866	0
412	20240417	120600	16269156	1866	1866	1866	1866	0
413	20240417	120500	16269156	1866	1866	1866	1866	0
414	20240417	120400	16269156	1866	1866	1866	1866	0
415	20240417	120300	16269156	1866	1866	1866	1866	100
416	20240417	120200	16082556	1866	1866	1866	1866	0
417	20240417	120100	16082556	1866	1866	1866	1866	0
418	20240417	120000	16082556	1866	1866	1866	1866	1
419	20240417	115900	16080690	1866	1866	1866	1866	0
420	20240417	115800	16080690	1866	1866	1866	1866	0
421	20240417	115700	16080690	1866	1866	1866	1866	0
422	20240417	115600	16080690	1866	1866	1866	1866	0
423	20240417	115500	16080690	1866	1867	1867	1866	82
424	20240417	115400	15927677	1866	1866	1866	1866	0
425	20240417	115300	15927677	1866	1866	1866	1866	20
426	20240417	115200	15890357	1866	1866	1866	1866	0
427	20240417	115100	15890357	1866	1866	1866	1866	0
428	20240417	115000	15890357	1866	1866	1866	1866	23
429	20240417	114900	15847439	1866	1866	1866	1866	0
430	20240417	114800	15847439	1866	1866	1866	1866	10
431	20240417	114700	15828779	1867	1867	1867	1867	0
432	20240417	114600	15828779	1867	1867	1867	1867	0
433	20240417	114500	15828779	1867	1867	1867	1867	2
434	20240417	114400	15825045	1867	1867	1867	1867	0
435	20240417	114300	15825045	1867	1867	1867	1867	0
436	20240417	114200	15825045	1867	1867	1867	1867	0
437	20240417	114100	15825045	1867	1867	1867	1867	40
438	20240417	114000	15750365	1867	1867	1867	1867	0
439	20240417	113900	15750365	1867	1867	1867	1867	0
440	20240417	113800	15750365	1867	1867	1867	1867	0
441	20240417	113700	15750365	1867	1867	1867	1867	1
442	20240417	113600	15748498	1867	1867	1867	1867	229
443	20240417	113500	15320955	1867	1867	1867	1867	0
444	20240417	113400	15320955	1867	1867	1867	1867	0
445	20240417	113300	15320955	1867	1867	1867	1867	0
446	20240417	113200	15320955	1867	1867	1867	1867	0
447	20240417	113100	15320955	1867	1867	1867	1867	0
448	20240417	113000	15320955	1867	1867	1867	1867	1
449	20240417	112900	15319088	1867	1867	1867	1867	0
450	20240417	112800	15319088	1867	1867	1867	1867	0
451	20240417	112700	15319088	1867	1867	1867	1867	0
452	20240417	112600	15319088	1867	1867	1867	1867	0
453	20240417	112500	15319088	1867	1867	1867	1867	19
454	20240417	112400	15283615	1867	1867	1867	1867	1
455	20240417	112300	15281748	1867	1867	1867	1867	0
456	20240417	112200	15281748	1867	1867	1867	1867	0
457	20240417	112100	15281748	1867	1867	1867	1867	0
458	20240417	112000	15281748	1867	1867	1867	1867	0
459	20240417	111900	15281748	1867	1867	1867	1867	0
460	20240417	111800	15281748	1867	1867	1867	1867	0
461	20240417	111700	15281748	1867	1867	1867	1867	0
462	20240417	111600	15281748	1867	1867	1867	1867	20
463	20240417	111500	15244408	1867	1867	1867	1867	0
464	20240417	111400	15244408	1867	1867	1867	1867	0
465	20240417	111300	15244408	1867	1867	1867	1867	0
466	20240417	111200	15244408	1867	1867	1867	1867	0
467	20240417	111100	15244408	1867	1867	1867	1867	0
468	20240417	111000	15244408	1867	1867	1867	1867	0
469	20240417	110900	15244408	1867	1867	1867	1867	0
470	20240417	110800	15244408	1867	1867	1867	1867	0
471	20240417	110700	15244408	1867	1867	1867	1867	0
472	20240417	110600	15244408	1867	1867	1867	1867	0
473	20240417	110500	15244408	1867	1867	1867	1867	0
474	20240417	110400	15244408	1867	1867	1867	1867	0
475	20240417	110300	15244408	1867	1867	1867	1867	0
476	20240417	110200	15244408	1867	1867	1867	1867	0
477	20240417	110100	15244408	1867	1867	1867	1867	0
478	20240417	110000	15244408	1867	1867	1867	1867	1
479	20240417	105900	15242541	1867	1867	1867	1867	11
480	20240417	105800	15222004	1867	1867	1867	1867	0
481	20240417	105700	15222004	1867	1867	1867	1867	0
482	20240417	105600	15222004	1867	1867	1867	1867	0
483	20240417	105500	15222004	1867	1867	1867	1867	0
484	20240417	105400	15222004	1867	1867	1867	1867	1
485	20240417	105300	15220137	1867	1867	1867	1867	0
486	20240417	105200	15220137	1867	1867	1867	1867	0
487	20240417	105100	15220137	1867	1867	1867	1867	42
488	20240417	105000	15141723	1867	1869	1869	1867	1523
489	20240417	104900	12296753	1869	1869	1869	1869	0
490	20240417	104800	12296753	1869	1869	1869	1869	0
491	20240417	104700	12296753	1869	1869	1869	1869	200
492	20240417	104600	11922953	1869	1869	1869	1869	0
493	20240417	104500	11922953	1869	1869	1869	1869	33
494	20240417	104400	11861276	1869	1869	1869	1869	0
495	20240417	104300	11861276	1869	1869	1869	1869	32
496	20240417	104200	11801468	1870	1870	1870	1870	0
497	20240417	104100	11801468	1870	1870	1870	1870	0
498	20240417	104000	11801468	1870	1870	1870	1870	0
499	20240417	103900	11801468	1870	1870	1870	1870	6
500	20240417	103800	11790248	1870	1870	1870	1870	0
501	20240417	103700	11790248	1870	1870	1870	1870	0
502	20240417	103600	11790248	1870	1870	1870	1870	0
503	20240417	103500	11790248	1870	1870	1870	1870	0
504	20240417	103400	11790248	1870	1870	1870	1870	1
505	20240417	103300	11788378	1870	1870	1870	1870	0
506	20240417	103200	11788378	1870	1870	1870	1870	0
507	20240417	103100	11788378	1870	1870	1870	1870	0
508	20240417	103000	11788378	1870	1870	1870	1870	1
509	20240417	102900	11786508	1870	1870	1870	1870	0
510	20240417	102800	11786508	1870	1870	1870	1870	0
511	20240417	102700	11786508	1870	1870	1870	1870	0
512	20240417	102600	11786508	1870	1870	1870	1870	0
513	20240417	102500	11786508	1870	1870	1870	1870	83
514	20240417	102400	11631298	1870	1871	1871	1870	21
515	20240417	102300	11592017	1870	1870	1870	1870	0
516	20240417	102200	11592017	1870	1870	1870	1870	0
517	20240417	102100	11592017	1870	1870	1870	1870	0
518	20240417	102000	11592017	1870	1870	1870	1870	0
519	20240417	101900	11592017	1870	1870	1870	1870	0
520	20240417	101800	11592017	1870	1870	1870	1870	8
521	20240417	101700	11577057	1870	1870	1870	1870	0
522	20240417	101600	11577057	1870	1871	1871	1870	351
523	20240417	101500	10920537	1871	1871	1871	1871	0
524	20240417	101400	10920537	1871	1871	1871	1871	1
525	20240417	101300	10918666	1871	1873	1873	1871	109
526	20240417	101200	10714515	1875	1875	1875	1875	0
527	20240417	101100	10714515	1875	1875	1875	1875	25
528	20240417	101000	10667640	1874	1874	1874	1874	0
529	20240417	100900	10667640	1874	1874	1874	1874	65
530	20240417	100800	10545830	1875	1875	1875	1875	0
531	20240417	100700	10545830	1875	1875	1875	1875	0
532	20240417	100600	10545830	1875	1875	1875	1875	0
533	20240417	100500	10545830	1875	1875	1875	1875	55
534	20240417	100400	10442705	1874	1874	1874	1874	0
535	20240417	100300	10442705	1874	1874	1874	1874	2
536	20240417	100200	10438957	1875	1874	1875	1874	2
537	20240417	100100	10435208	1874	1874	1874	1874	0
538	20240417	100000	10435208	1874	1874	1874	1874	0
539	20240417	095900	10435208	1874	1874	1874	1874	0
540	20240417	095800	10435208	1874	1874	1874	1874	0
541	20240417	095700	10435208	1874	1874	1874	1874	0
542	20240417	095600	10435208	1874	1874	1874	1874	0
543	20240417	095500	10435208	1874	1874	1874	1874	0
544	20240417	095400	10435208	1874	1874	1874	1874	10
545	20240417	095300	10416468	1874	1874	1874	1874	0
546	20240417	095200	10416468	1874	1874	1874	1874	760
547	20240417	095100	8992228	1875	1875	1875	1875	0
548	20240417	095000	8992228	1875	1875	1875	1875	0
549	20240417	094900	8992228	1875	1873	1875	1873	1462
550	20240417	094800	6251556	1873	1873	1873	1873	0
551	20240417	094700	6251556	1873	1873	1873	1873	0
552	20240417	094600	6251556	1873	1873	1873	1873	0
553	20240417	094500	6251556	1873	1873	1873	1873	0
554	20240417	094400	6251556	1873	1873	1873	1873	24
555	20240417	094300	6206604	1873	1873	1873	1873	507
556	20240417	094200	5256993	1873	1873	1873	1873	0
557	20240417	094100	5256993	1873	1873	1873	1873	0
558	20240417	094000	5256993	1873	1873	1873	1873	10
559	20240417	093900	5238263	1871	1872	1872	1871	10
560	20240417	093800	5219552	1873	1873	1873	1873	4
561	20240417	093700	5212060	1873	1873	1873	1873	3
562	20240417	093600	5206441	1873	1873	1873	1873	4
563	20240417	093500	5198949	1871	1871	1871	1871	53
564	20240417	093400	5099786	1871	1871	1871	1871	1
565	20240417	093300	5097915	1871	1873	1873	1871	48
566	20240417	093200	5008103	1871	1871	1871	1871	14
567	20240417	093100	4981909	1871	1871	1871	1871	0
568	20240417	093000	4981909	1871	1871	1871	1871	6
569	20240417	092900	4970683	1871	1871	1871	1871	28
570	20240417	092800	4918295	1870	1870	1870	1870	0
571	20240417	092700	4918295	1870	1870	1870	1870	20
572	20240417	092600	4880895	1870	1869	1870	1869	11
573	20240417	092500	4860326	1869	1869	1869	1869	5
574	20240417	092400	4850981	1869	1869	1869	1869	12
575	20240417	092300	4828553	1869	1869	1869	1869	10
576	20240417	092200	4809863	1869	1868	1869	1868	181
577	20240417	092100	4471622	1867	1867	1867	1867	0
578	20240417	092000	4471622	1867	1867	1867	1867	5
579	20240417	091900	4462287	1867	1867	1867	1867	170
580	20240417	091800	4144897	1865	1865	1865	1865	0
581	20240417	091700	4144897	1865	1865	1867	1865	95
582	20240417	091600	3967720	1865	1865	1865	1865	0
583	20240417	091500	3967720	1865	1860	1865	1860	1750
584	20240417	091400	711989	1860	1860	1860	1860	0
585	20240417	091300	711989	1860	1860	1860	1860	100
586	20240417	091200	525989	1860	1860	1860	1860	8
587	20240417	091100	511109	1859	1859	1859	1859	35
588	20240417	091000	446044	1860	1860	1860	1860	1
589	20240417	090900	444184	1858	1858	1858	1858	0
590	20240417	090800	444184	1858	1858	1858	1858	19
591	20240417	090700	408882	1860	1860	1860	1860	0
592	20240417	090600	408882	1860	1860	1860	1860	0
593	20240417	090500	408882	1860	1860	1860	1860	0
594	20240417	090400	408882	1860	1860	1860	1860	5
595	20240417	090300	399582	1860	1860	1860	1860	0
596	20240417	090200	399582	1860	1860	1860	1860	1
597	20240417	090100	397722	1857	1860	1860	1857	118
598	20240417	090000	178272	1857	1857	1857	1857	96