KissMeData/008350/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184700	662865432	1865	1865	1865	1865	6237
3	20240417	184600	662865432	1865	1865	1865	1865	0
4	20240417	184500	662865432	1865	1865	1865	1865	0
5	20240417	184400	662865432	1865	1865	1865	1865	0
6	20240417	184300	662865432	1865	1865	1865	1865	0
7	20240417	184200	662865432	1865	1865	1865	1865	0
8	20240417	184100	662865432	1865	1865	1865	1865	0
9	20240417	184000	662865432	1865	1865	1865	1865	0
10	20240417	183900	662865432	1865	1865	1865	1865	0
11	20240417	183800	662865432	1865	1865	1865	1865	0
12	20240417	183700	662865432	1865	1865	1865	1865	0
13	20240417	183600	662865432	1865	1865	1865	1865	0
14	20240417	183500	662865432	1865	1865	1865	1865	0
15	20240417	183400	662865432	1865	1865	1865	1865	0
16	20240417	183300	662865432	1865	1865	1865	1865	0
17	20240417	183200	662865432	1865	1865	1865	1865	0
18	20240417	183100	662865432	1865	1865	1865	1865	0
19	20240417	183000	662865432	1865	1865	1865	1865	0
20	20240417	182900	662865432	1865	1865	1865	1865	0
21	20240417	182800	662865432	1865	1865	1865	1865	0
22	20240417	182700	662865432	1865	1865	1865	1865	0
23	20240417	182600	662865432	1865	1865	1865	1865	0
24	20240417	182500	662865432	1865	1865	1865	1865	0
25	20240417	182400	662865432	1865	1865	1865	1865	0
26	20240417	182300	662865432	1865	1865	1865	1865	0
27	20240417	182200	662865432	1865	1865	1865	1865	0
28	20240417	182100	662865432	1865	1865	1865	1865	0
29	20240417	182000	662865432	1865	1865	1865	1865	0
30	20240417	181900	662865432	1865	1865	1865	1865	0
31	20240417	181800	662865432	1865	1865	1865	1865	0
32	20240417	181700	662865432	1865	1865	1865	1865	6237
33	20240417	181600	662865432	1865	1865	1865	1865	0
34	20240417	181500	662865432	1865	1865	1865	1865	0
35	20240417	181400	662865432	1865	1865	1865	1865	0
36	20240417	181300	662865432	1865	1865	1865	1865	0
37	20240417	181200	662865432	1865	1865	1865	1865	0
38	20240417	181100	662865432	1865	1865	1865	1865	0
39	20240417	181000	662865432	1865	1865	1865	1865	0
40	20240417	180900	662865432	1865	1865	1865	1865	0
41	20240417	180800	662865432	1865	1865	1865	1865	0
42	20240417	180700	662865432	1865	1865	1865	1865	0
43	20240417	180600	662865432	1865	1865	1865	1865	0
44	20240417	180500	662865432	1865	1865	1865	1865	0
45	20240417	180400	662865432	1865	1865	1865	1865	0
46	20240417	180300	662865432	1865	1865	1865	1865	0
47	20240417	180200	662865432	1865	1865	1865	1865	0
48	20240417	180100	662865432	1865	1865	1865	1865	0
49	20240417	180000	662865432	1865	1865	1865	1865	0
50	20240417	175900	662865432	1865	1865	1865	1865	0
51	20240417	175800	662865432	1865	1865	1865	1865	0
52	20240417	175700	662865432	1865	1865	1865	1865	0
53	20240417	175600	662865432	1865	1865	1865	1865	0
54	20240417	175500	662865432	1865	1865	1865	1865	0
55	20240417	175400	662865432	1865	1865	1865	1865	0
56	20240417	175300	662865432	1865	1865	1865	1865	0
57	20240417	175200	662865432	1865	1865	1865	1865	0
58	20240417	175100	662865432	1865	1865	1865	1865	0
59	20240417	175000	662865432	1865	1865	1865	1865	0
60	20240417	174900	662865432	1865	1865	1865	1865	0
61	20240417	174800	662865432	1865	1865	1865	1865	0
62	20240417	174700	662865432	1865	1865	1865	1865	6237
63	20240417	174600	662865432	1865	1865	1865	1865	0
64	20240417	174500	662865432	1865	1865	1865	1865	0
65	20240417	174400	662865432	1865	1865	1865	1865	0
66	20240417	174300	662865432	1865	1865	1865	1865	0
67	20240417	174200	662865432	1865	1865	1865	1865	0
68	20240417	174100	662865432	1865	1865	1865	1865	0
69	20240417	174000	662865432	1865	1865	1865	1865	0
70	20240417	173900	662865432	1865	1865	1865	1865	0
71	20240417	173800	662865432	1865	1865	1865	1865	0
72	20240417	173700	662865432	1865	1865	1865	1865	0
73	20240417	173600	662865432	1865	1865	1865	1865	0
74	20240417	173500	662865432	1865	1865	1865	1865	0
75	20240417	173400	662865432	1865	1865	1865	1865	0
76	20240417	173300	662865432	1865	1865	1865	1865	0
77	20240417	173200	662865432	1865	1865	1865	1865	0
78	20240417	173100	662865432	1865	1865	1865	1865	0
79	20240417	173000	662865432	1865	1865	1865	1865	0
80	20240417	172900	662865432	1865	1865	1865	1865	0
81	20240417	172800	662865432	1865	1865	1865	1865	0
82	20240417	172700	662865432	1865	1865	1865	1865	0
83	20240417	172600	662865432	1865	1865	1865	1865	0
84	20240417	172500	662865432	1865	1865	1865	1865	0
85	20240417	172400	662865432	1865	1865	1865	1865	0
86	20240417	172300	662865432	1865	1865	1865	1865	0
87	20240417	172200	662865432	1865	1865	1865	1865	0
88	20240417	172100	662865432	1865	1865	1865	1865	0
89	20240417	172000	662865432	1865	1865	1865	1865	0
90	20240417	171900	662865432	1865	1865	1865	1865	0
91	20240417	171800	662865432	1865	1865	1865	1865	0
92	20240417	171700	662865432	1865	1865	1865	1865	6237
93	20240417	171600	662865432	1865	1865	1865	1865	0
94	20240417	171500	662865432	1865	1865	1865	1865	0
95	20240417	171400	662865432	1865	1865	1865	1865	0
96	20240417	171300	662865432	1865	1865	1865	1865	0
97	20240417	171200	662865432	1865	1865	1865	1865	0
98	20240417	171100	662865432	1865	1865	1865	1865	0
99	20240417	171000	662865432	1865	1865	1865	1865	0
100	20240417	170900	662865432	1865	1865	1865	1865	0
101	20240417	170800	662865432	1865	1865	1865	1865	0
102	20240417	170700	662865432	1865	1865	1865	1865	0
103	20240417	170600	662865432	1865	1865	1865	1865	0
104	20240417	170500	662865432	1865	1865	1865	1865	0
105	20240417	170400	662865432	1865	1865	1865	1865	0
106	20240417	170300	662865432	1865	1865	1865	1865	0
107	20240417	170200	662865432	1865	1865	1865	1865	0
108	20240417	170100	662865432	1865	1865	1865	1865	0
109	20240417	170000	662865432	1865	1865	1865	1865	0
110	20240417	165900	662865432	1865	1865	1865	1865	0
111	20240417	165800	662865432	1865	1865	1865	1865	0
112	20240417	165700	662865432	1865	1865	1865	1865	0
113	20240417	165600	662865432	1865	1865	1865	1865	0
114	20240417	165500	662865432	1865	1865	1865	1865	0
115	20240417	165400	662865432	1865	1865	1865	1865	0
116	20240417	165300	662865432	1865	1865	1865	1865	0
117	20240417	165200	662865432	1865	1865	1865	1865	0
118	20240417	165100	662865432	1865	1865	1865	1865	0
119	20240417	165000	662865432	1865	1865	1865	1865	0
120	20240417	164900	662865432	1865	1865	1865	1865	0
121	20240417	164800	662865432	1865	1865	1865	1865	0
122	20240417	164700	662865432	1865	1865	1865	1865	6237
123	20240417	164600	662865432	1865	1865	1865	1865	0
124	20240417	164500	662865432	1865	1865	1865	1865	0
125	20240417	164400	662865432	1865	1865	1865	1865	0
126	20240417	164300	662865432	1865	1865	1865	1865	0
127	20240417	164200	662865432	1865	1865	1865	1865	0
128	20240417	164100	662865432	1865	1865	1865	1865	0
129	20240417	164000	662865432	1865	1865	1865	1865	0
130	20240417	163900	662865432	1865	1865	1865	1865	0
131	20240417	163800	662865432	1865	1865	1865	1865	0
132	20240417	163700	662865432	1865	1865	1865	1865	0
133	20240417	163600	662865432	1865	1865	1865	1865	0
134	20240417	163500	662865432	1865	1865	1865	1865	0
135	20240417	163400	662865432	1865	1865	1865	1865	0
136	20240417	163300	662865432	1865	1865	1865	1865	0
137	20240417	163200	662865432	1865	1865	1865	1865	0
138	20240417	163100	662865432	1865	1865	1865	1865	0
139	20240417	163000	662865432	1865	1865	1865	1865	0
140	20240417	162900	662865432	1865	1865	1865	1865	0
141	20240417	162800	662865432	1865	1865	1865	1865	0
142	20240417	162700	662865432	1865	1865	1865	1865	0
143	20240417	162600	662865432	1865	1865	1865	1865	0
144	20240417	162500	662865432	1865	1865	1865	1865	0
145	20240417	162400	662865432	1865	1865	1865	1865	0
146	20240417	162300	662865432	1865	1865	1865	1865	0
147	20240417	162200	662865432	1865	1865	1865	1865	0
148	20240417	162100	662865432	1865	1865	1865	1865	0
149	20240417	162000	662865432	1865	1865	1865	1865	0
150	20240417	161900	662865432	1865	1865	1865	1865	0
151	20240417	161800	662865432	1865	1865	1865	1865	0
152	20240417	161700	662865432	1865	1865	1865	1865	6237
153	20240417	161600	662865432	1865	1865	1865	1865	0
154	20240417	161500	662865432	1865	1865	1865	1865	0
155	20240417	161400	662865432	1865	1865	1865	1865	0
156	20240417	161300	662865432	1865	1865	1865	1865	0
157	20240417	161200	662865432	1865	1865	1865	1865	0
158	20240417	161100	662865432	1865	1865	1865	1865	0
159	20240417	161000	662865432	1865	1865	1865	1865	0
160	20240417	160900	662865432	1865	1865	1865	1865	0
161	20240417	160800	662865432	1865	1865	1865	1865	0
162	20240417	160700	662865432	1865	1865	1865	1865	0
163	20240417	160600	662865432	1865	1865	1865	1865	0
164	20240417	160500	662865432	1865	1865	1865	1865	0
165	20240417	160400	662865432	1865	1865	1865	1865	0
166	20240417	160300	662865432	1865	1865	1865	1865	0
167	20240417	160200	662865432	1865	1865	1865	1865	0
168	20240417	160100	662865432	1865	1865	1865	1865	0
169	20240417	160000	662865432	1865	1865	1865	1865	0
170	20240417	155900	662865432	1865	1865	1865	1865	0
171	20240417	155800	662865432	1865	1865	1865	1865	0
172	20240417	155700	662865432	1865	1865	1865	1865	0
173	20240417	155600	662865432	1865	1865	1865	1865	0
174	20240417	155500	662865432	1865	1865	1865	1865	0
175	20240417	155400	662865432	1865	1865	1865	1865	0
176	20240417	155300	662865432	1865	1865	1865	1865	0
177	20240417	155200	662865432	1865	1865	1865	1865	0
178	20240417	155100	662865432	1865	1865	1865	1865	0
179	20240417	155000	662865432	1865	1865	1865	1865	0
180	20240417	154900	662865432	1865	1865	1865	1865	0
181	20240417	154800	662865432	1865	1865	1865	1865	0
182	20240417	154700	662865432	1865	1865	1865	1865	6237
183	20240417	154600	662865432	1865	1865	1865	1865	0
184	20240417	154500	662865432	1865	1865	1865	1865	0
185	20240417	154400	662865432	1865	1865	1865	1865	0
186	20240417	154300	662865432	1865	1865	1865	1865	0
187	20240417	154200	662865432	1865	1865	1865	1865	0
188	20240417	154100	662865432	1865	1865	1865	1865	0
189	20240417	154000	662865432	1865	1865	1865	1865	0
190	20240417	153900	662865432	1865	1865	1865	1865	0
191	20240417	153800	662865432	1865	1865	1865	1865	0
192	20240417	153700	662865432	1865	1865	1865	1865	0
193	20240417	153600	662865432	1865	1865	1865	1865	0
194	20240417	153500	662865432	1865	1865	1865	1865	0
195	20240417	153400	662865432	1865	1865	1865	1865	0
196	20240417	153300	662865432	1865	1865	1865	1865	0
197	20240417	153200	662865432	1865	1865	1865	1865	0
198	20240417	153100	662865432	1865	1865	1865	1865	0
199	20240417	153000	662865432	1865	1865	1865	1865	6237
200	20240417	152900	651233427	1870	1870	1870	1870	0
201	20240417	152800	651233427	1870	1870	1870	1870	0
202	20240417	152700	651233427	1870	1870	1870	1870	0
203	20240417	152600	651233427	1870	1870	1870	1870	0
204	20240417	152500	651233427	1870	1870	1870	1870	0
205	20240417	152400	651233427	1870	1870	1870	1870	0
206	20240417	152300	651233427	1870	1870	1870	1870	0
207	20240417	152200	651233427	1870	1870	1870	1870	0
208	20240417	152100	651233427	1870	1870	1870	1870	0
209	20240417	152000	651233427	1870	1870	1870	1870	0
210	20240417	151900	651233427	1870	1871	1871	1870	139
211	20240417	151800	650973487	1871	1871	1871	1871	1
212	20240417	151700	650971616	1865	1867	1867	1865	7000
213	20240417	151600	637910004	1871	1867	1871	1867	46
214	20240417	151500	637824118	1871	1867	1871	1867	1914
215	20240417	151400	634250676	1867	1868	1868	1866	1982
216	20240417	151300	630551077	1869	1868	1872	1868	1314
217	20240417	151200	628096512	1872	1869	1872	1868	501
218	20240417	151100	627160570	1872	1872	1872	1872	1000
219	20240417	151000	625288570	1873	1873	1873	1873	17
220	20240417	150900	625256729	1872	1872	1872	1872	307
221	20240417	150800	624682025	1873	1873	1873	1873	5
222	20240417	150700	624672660	1873	1873	1873	1873	6728
223	20240417	150600	612071116	1873	1872	1873	1872	1782
224	20240417	150500	608735211	1872	1873	1873	1872	750
225	20240417	150400	607331181	1873	1873	1873	1873	502
226	20240417	150300	606390935	1868	1870	1873	1868	1322
227	20240417	150200	603919815	1870	1871	1871	1870	1885
228	20240417	150100	600394704	1873	1873	1873	1873	1
229	20240417	150000	600392831	1871	1871	1871	1871	1
230	20240417	145900	600390960	1873	1873	1873	1871	11
231	20240417	145800	600370368	1870	1873	1873	1870	2
232	20240417	145700	600366625	1869	1872	1872	1869	4142
233	20240417	145600	592625209	1874	1873	1874	1873	152
234	20240417	145500	592340449	1874	1874	1874	1874	14
235	20240417	145400	592314213	1874	1874	1874	1873	63
236	20240417	145300	592196208	1874	1870	1874	1870	642
237	20240417	145200	590994978	1870	1870	1871	1869	197
238	20240417	145100	590626626	1871	1869	1871	1869	101
239	20240417	145000	590437855	1872	1869	1872	1869	1120
240	20240417	144900	588344572	1872	1872	1872	1872	4
241	20240417	144800	588337084	1872	1872	1872	1872	0
242	20240417	144700	588337084	1872	1872	1872	1872	0
243	20240417	144600	588337084	1872	1870	1872	1869	1580
244	20240417	144500	585381870	1869	1870	1870	1869	457
245	20240417	144400	584527380	1871	1870	1871	1870	867
246	20240417	144300	582906089	1871	1872	1872	1871	169
247	20240417	144200	582589888	1872	1872	1872	1872	115
248	20240417	144100	582374608	1873	1872	1873	1872	21
249	20240417	144000	582335295	1871	1871	1871	1871	623
250	20240417	143900	581169662	1871	1871	1871	1871	1
251	20240417	143800	581167791	1871	1871	1871	1871	8
252	20240417	143700	581152823	1871	1870	1871	1870	2929
253	20240417	143600	575674590	1871	1871	1871	1871	597
254	20240417	143500	574557603	1872	1872	1872	1872	78
255	20240417	143400	574411587	1872	1873	1873	1872	24
256	20240417	143300	574366645	1873	1872	1873	1872	1108
257	20240417	143200	572291464	1872	1872	1872	1872	5
258	20240417	143100	572282104	1873	1873	1873	1873	3
259	20240417	143000	572276485	1873	1871	1873	1871	221
260	20240417	142900	571862970	1872	1873	1873	1872	14
261	20240417	142800	571836758	1873	1873	1873	1873	101
262	20240417	142700	571647585	1873	1872	1873	1872	49
263	20240417	142600	571555856	1872	1872	1872	1872	12
264	20240417	142500	571533392	1873	1875	1875	1873	18
265	20240417	142400	571499676	1874	1874	1874	1874	17
266	20240417	142300	571467818	1876	1876	1876	1876	0
267	20240417	142200	571467818	1876	1876	1876	1876	10
268	20240417	142100	571449058	1876	1876	1876	1876	0
269	20240417	142000	571449058	1876	1876	1876	1876	0
270	20240417	141900	571449058	1876	1876	1876	1876	56
271	20240417	141800	571344002	1875	1875	1875	1875	11
272	20240417	141700	571323377	1876	1876	1876	1876	4
273	20240417	141600	571315873	1877	1877	1877	1877	201
274	20240417	141500	570938596	1877	1877	1877	1877	1
275	20240417	141400	570936719	1876	1876	1876	1876	1517
276	20240417	141300	568090827	1876	1876	1876	1876	99
277	20240417	141200	567905103	1875	1875	1875	1875	1200
278	20240417	141100	565655103	1875	1875	1875	1875	2
279	20240417	141000	565651353	1875	1873	1875	1870	540
280	20240417	140900	564640315	1876	1876	1876	1876	0
281	20240417	140800	564640315	1876	1876	1876	1876	169
282	20240417	140700	564323271	1876	1876	1876	1876	0
283	20240417	140600	564323271	1876	1874	1876	1874	3914
284	20240417	140500	556984916	1873	1872	1873	1872	2074
285	20240417	140400	553100959	1872	1872	1872	1872	50
286	20240417	140300	553007359	1872	1872	1872	1872	808
287	20240417	140200	551494783	1872	1866	1872	1866	1003
288	20240417	140100	549623137	1866	1866	1866	1866	2770
289	20240417	140000	544454317	1866	1866	1866	1866	111
290	20240417	135900	544247191	1866	1866	1866	1866	88
291	20240417	135800	544082983	1866	1866	1866	1866	1
292	20240417	135700	544081117	1872	1872	1872	1872	1
293	20240417	135600	544079245	1864	1864	1864	1864	0
294	20240417	135500	544079245	1864	1864	1864	1864	500
295	20240417	135400	543147245	1864	1864	1864	1864	1
296	20240417	135300	543145381	1872	1872	1872	1872	1
297	20240417	135200	543143509	1872	1872	1872	1872	2
298	20240417	135100	543139765	1863	1871	1871	1863	10000
299	20240417	135000	524476916	1871	1873	1873	1871	2007
300	20240417	134900	520721805	1871	1871	1873	1871	1383
301	20240417	134800	518134210	1872	1872	1872	1872	813
302	20240417	134700	516612274	1872	1872	1872	1872	0
303	20240417	134600	516612274	1872	1872	1872	1872	638
304	20240417	134500	515417938	1873	1873	1873	1873	0
305	20240417	134400	515417938	1873	1873	1873	1873	4
306	20240417	134300	515410446	1873	1873	1873	1873	1
307	20240417	134200	515408573	1872	1873	1873	1872	3
308	20240417	134100	515402955	1872	1872	1872	1872	11
309	20240417	134000	515382363	1873	1873	1873	1873	0
310	20240417	133900	515382363	1873	1873	1873	1873	0
311	20240417	133800	515382363	1873	1872	1873	1872	6737
312	20240417	133700	502767880	1872	1872	1872	1872	5
313	20240417	133600	502758520	1872	1871	1872	1871	727
314	20240417	133500	501398076	1872	1872	1872	1872	923
315	20240417	133400	499670220	1872	1872	1872	1872	1720
316	20240417	133300	496450380	1872	1872	1872	1871	4529
317	20240417	133200	487972592	1871	1870	1871	1870	4051
318	20240417	133100	480396619	1869	1869	1869	1869	1359
319	20240417	133000	477856648	1869	1869	1869	1869	500
320	20240417	132900	476922148	1869	1869	1869	1869	1500
321	20240417	132800	474118648	1869	1869	1869	1869	0
322	20240417	132700	474118648	1869	1869	1869	1869	0
323	20240417	132600	474118648	1869	1869	1869	1869	904
324	20240417	132500	472429072	1868	1868	1868	1868	0
325	20240417	132400	472429072	1868	1868	1868	1868	0
326	20240417	132300	472429072	1868	1868	1868	1868	0
327	20240417	132200	472429072	1868	1868	1868	1868	14
328	20240417	132100	472402920	1869	1869	1869	1869	0
329	20240417	132000	472402920	1869	1869	1869	1869	401
330	20240417	131900	471653451	1869	1869	1869	1869	0
331	20240417	131800	471653451	1869	1869	1869	1869	0
332	20240417	131700	471653451	1869	1867	1869	1867	6
333	20240417	131600	471642247	1868	1868	1868	1868	0
334	20240417	131500	471642247	1868	1868	1868	1868	0
335	20240417	131400	471642247	1868	1868	1868	1868	77
336	20240417	131300	471498411	1867	1867	1867	1867	76
337	20240417	131200	471356519	1867	1867	1867	1867	0
338	20240417	131100	471356519	1867	1869	1869	1867	710
339	20240417	131000	470030729	1869	1869	1869	1869	11
340	20240417	130900	470010170	1868	1868	1868	1868	9
341	20240417	130800	469993358	1868	1868	1868	1868	0
342	20240417	130700	469993358	1868	1868	1868	1868	0
343	20240417	130600	469993358	1868	1868	1868	1868	10
344	20240417	130500	469974678	1869	1869	1869	1869	0
345	20240417	130400	469974678	1869	1869	1869	1869	0
346	20240417	130300	469974678	1869	1869	1869	1869	0
347	20240417	130200	469974678	1869	1867	1869	1867	600
348	20240417	130100	468853678	1868	1868	1868	1868	8
349	20240417	130000	468838734	1870	1870	1870	1870	0
350	20240417	125900	468838734	1870	1870	1870	1870	0
351	20240417	125800	468838734	1870	1870	1870	1870	0
352	20240417	125700	468838734	1870	1870	1870	1870	0
353	20240417	125600	468838734	1870	1870	1870	1870	27
354	20240417	125500	468788244	1870	1870	1870	1870	0
355	20240417	125400	468788244	1870	1870	1870	1870	1307
356	20240417	125300	466344154	1870	1870	1870	1870	50
357	20240417	125200	466250654	1870	1870	1870	1870	2
358	20240417	125100	466246914	1870	1870	1870	1870	2076
359	20240417	125000	462364794	1870	1868	1870	1868	256
360	20240417	124900	461886581	1868	1868	1868	1868	5
361	20240417	124800	461877241	1868	1868	1868	1868	2
362	20240417	124700	461873505	1868	1868	1868	1868	30
363	20240417	124600	461817465	1868	1868	1868	1867	24
364	20240417	124500	461772638	1868	1868	1868	1868	1
365	20240417	124400	461770770	1867	1867	1867	1867	280
366	20240417	124300	461248010	1868	1868	1868	1868	0
367	20240417	124200	461248010	1868	1868	1868	1868	51
368	20240417	124100	461152742	1868	1868	1868	1868	0
369	20240417	124000	461152742	1868	1868	1868	1868	9
370	20240417	123900	461135930	1868	1868	1868	1868	0
371	20240417	123800	461135930	1868	1868	1868	1868	0
372	20240417	123700	461135930	1868	1867	1868	1866	5019
373	20240417	123600	451770453	1866	1866	1867	1866	1747
374	20240417	123500	448510550	1866	1868	1868	1866	573
375	20240417	123400	447441268	1867	1867	1867	1867	121
376	20240417	123300	447215361	1868	1868	1868	1868	0
377	20240417	123200	447215361	1868	1868	1868	1867	58
378	20240417	123100	447107024	1866	1866	1866	1866	200
379	20240417	123000	446733824	1870	1870	1870	1870	0
380	20240417	122900	446733824	1870	1870	1870	1870	0
381	20240417	122800	446733824	1870	1870	1870	1870	0
382	20240417	122700	446733824	1870	1870	1870	1870	6
383	20240417	122600	446722604	1865	1870	1870	1865	5006
384	20240417	122500	437380310	1870	1870	1870	1870	20
385	20240417	122400	437342910	1870	1870	1870	1870	3
386	20240417	122300	437337300	1870	1870	1870	1870	1
387	20240417	122200	437335430	1870	1870	1870	1870	637
388	20240417	122100	436144240	1867	1867	1867	1867	3
389	20240417	122000	436138639	1870	1870	1870	1867	509
390	20240417	121900	435187630	1870	1870	1870	1870	1
391	20240417	121800	435185760	1870	1870	1870	1870	1
392	20240417	121700	435183890	1870	1870	1870	1870	60
393	20240417	121600	435071690	1870	1870	1870	1870	30
394	20240417	121500	435015590	1870	1870	1870	1870	559
395	20240417	121400	433970260	1870	1870	1870	1870	8
396	20240417	121300	433955300	1870	1870	1870	1870	0
397	20240417	121200	433955300	1870	1870	1870	1870	9
398	20240417	121100	433938470	1870	1870	1870	1870	0
399	20240417	121000	433938470	1870	1870	1870	1870	0
400	20240417	120900	433938470	1870	1870	1870	1870	5
401	20240417	120800	433929120	1869	1869	1870	1869	791
402	20240417	120700	432450739	1869	1869	1869	1869	12
403	20240417	120600	432428311	1870	1870	1870	1870	0
404	20240417	120500	432428311	1870	1870	1870	1870	0
405	20240417	120400	432428311	1870	1870	1870	1870	25
406	20240417	120300	432381561	1871	1871	1871	1871	188
407	20240417	120200	432029813	1871	1870	1871	1870	1669
408	20240417	120100	428908782	1870	1870	1870	1870	101
409	20240417	120000	428719912	1871	1871	1871	1871	0
410	20240417	115900	428719912	1871	1871	1871	1871	0
411	20240417	115800	428719912	1871	1870	1871	1870	1459
412	20240417	115700	425991581	1870	1870	1870	1870	29
413	20240417	115600	425937351	1870	1873	1873	1870	10134
414	20240417	115500	406986611	1874	1874	1874	1874	1
415	20240417	115400	406984737	1871	1871	1871	1870	1226
416	20240417	115300	404691070	1870	1871	1871	1870	60
417	20240417	115200	404578865	1870	1873	1873	1865	4000
418	20240417	115100	397106406	1874	1874	1874	1874	0
419	20240417	115000	397106406	1874	1875	1875	1874	311
420	20240417	114900	396523544	1875	1875	1875	1875	1
421	20240417	114800	396521669	1875	1875	1875	1875	3
422	20240417	114700	396516044	1875	1875	1875	1873	47
423	20240417	114600	396427963	1875	1875	1875	1875	2066
424	20240417	114500	392554213	1875	1875	1875	1875	6
425	20240417	114400	392542963	1875	1872	1875	1872	14
426	20240417	114300	392516746	1875	1875	1875	1875	0
427	20240417	114200	392516746	1875	1874	1875	1873	23
428	20240417	114100	392473654	1876	1876	1876	1876	0
429	20240417	114000	392473654	1876	1876	1876	1876	49
430	20240417	113900	392381730	1876	1874	1876	1874	18
431	20240417	113800	392347996	1876	1876	1876	1876	42
432	20240417	113700	392269204	1876	1875	1876	1875	198
433	20240417	113600	391897946	1875	1875	1875	1875	215
434	20240417	113500	391494821	1876	1876	1876	1876	0
435	20240417	113400	391494821	1876	1875	1876	1874	40
436	20240417	113300	391419817	1875	1875	1875	1875	1132
437	20240417	113200	389297317	1875	1875	1875	1875	426
438	20240417	113100	388498567	1875	1875	1875	1875	500
439	20240417	113000	387561067	1875	1874	1875	1874	109
440	20240417	112900	387356800	1870	1870	1870	1870	195
441	20240417	112800	386992150	1870	1869	1870	1869	16
442	20240417	112700	386962233	1870	1870	1870	1869	137
443	20240417	112600	386706164	1870	1873	1874	1870	271
444	20240417	112500	386198670	1873	1873	1873	1873	17
445	20240417	112400	386166829	1869	1869	1869	1869	1366
446	20240417	112300	383613775	1869	1866	1869	1865	646
447	20240417	112200	382408297	1869	1869	1869	1869	0
448	20240417	112100	382408297	1869	1869	1869	1869	6
449	20240417	112000	382397083	1869	1869	1869	1869	42
450	20240417	111900	382318585	1869	1869	1869	1869	0
451	20240417	111800	382318585	1869	1869	1869	1869	20
452	20240417	111700	382281205	1869	1866	1869	1865	290
453	20240417	111600	381740048	1869	1869	1869	1869	0
454	20240417	111500	381740048	1869	1869	1869	1869	190
455	20240417	111400	381384938	1869	1869	1869	1869	5
456	20240417	111300	381375593	1869	1870	1870	1869	13
457	20240417	111200	381351289	1870	1873	1873	1870	39
458	20240417	111100	381278326	1873	1873	1873	1873	201
459	20240417	111000	380901853	1873	1872	1873	1872	600
460	20240417	110900	379778408	1872	1872	1872	1872	1
461	20240417	110800	379776536	1865	1866	1872	1865	1121
462	20240417	110700	377684583	1865	1865	1865	1865	365
463	20240417	110600	377003858	1865	1865	1865	1865	1250
464	20240417	110500	374672608	1865	1865	1865	1865	31
465	20240417	110400	374614793	1865	1865	1865	1865	13
466	20240417	110300	374590548	1865	1865	1865	1865	7
467	20240417	110200	374577493	1865	1865	1865	1865	6
468	20240417	110100	374566303	1865	1865	1865	1865	300
469	20240417	110000	374006803	1865	1864	1865	1864	3
470	20240417	105900	374001209	1864	1864	1864	1864	288
471	20240417	105800	373464377	1864	1864	1864	1864	1
472	20240417	105700	373462513	1865	1865	1865	1865	270
473	20240417	105600	372958963	1866	1866	1866	1866	8
474	20240417	105500	372944035	1860	1861	1866	1860	1753
475	20240417	105400	369681797	1861	1861	1861	1861	21
476	20240417	105300	369642716	1860	1860	1860	1860	0
477	20240417	105200	369642716	1860	1860	1860	1860	1300
478	20240417	105100	367224716	1861	1866	1866	1861	58
479	20240417	105000	367116773	1861	1861	1866	1861	240
480	20240417	104900	366670083	1861	1861	1861	1861	73
481	20240417	104800	366534230	1861	1861	1861	1861	15
482	20240417	104700	366506315	1861	1861	1861	1861	652
483	20240417	104600	365292943	1861	1861	1866	1861	947
484	20240417	104500	363530506	1861	1863	1863	1861	4800
485	20240417	104400	354593824	1863	1864	1864	1863	1000
486	20240417	104300	352730283	1863	1865	1865	1863	1000
487	20240417	104200	350866679	1866	1865	1866	1865	97
488	20240417	104100	350685761	1865	1866	1867	1865	1612
489	20240417	104000	347678837	1867	1867	1867	1866	1260
490	20240417	103900	345327417	1867	1869	1869	1867	2365
491	20240417	103800	340911295	1868	1868	1868	1868	0
492	20240417	103700	340911295	1868	1868	1868	1868	0
493	20240417	103600	340911295	1868	1872	1872	1868	740
494	20240417	103500	339528815	1872	1872	1872	1872	150
495	20240417	103400	339248015	1872	1870	1872	1870	4
496	20240417	103300	339240529	1866	1866	1866	1866	7367
497	20240417	103200	325493707	1866	1869	1869	1866	2283
498	20240417	103100	321232417	1868	1871	1871	1868	2590
499	20240417	103000	316390559	1872	1872	1872	1872	28
500	20240417	102900	316338143	1872	1872	1872	1872	11
501	20240417	102800	316317551	1872	1872	1872	1872	0
502	20240417	102700	316317551	1872	1871	1872	1870	3979
503	20240417	102600	308876786	1872	1872	1872	1872	50
504	20240417	102500	308783186	1872	1872	1872	1872	1
505	20240417	102400	308781314	1872	1870	1874	1870	716
506	20240417	102300	307442371	1872	1871	1872	1871	504
507	20240417	102200	306499386	1871	1873	1874	1871	1047
508	20240417	102100	304537515	1873	1873	1873	1873	17
509	20240417	102000	304505674	1873	1873	1873	1873	18
510	20240417	101900	304471960	1870	1871	1871	1870	40
511	20240417	101800	304397158	1873	1874	1874	1873	399
512	20240417	101700	303649726	1873	1873	1873	1873	1
513	20240417	101600	303647853	1873	1870	1873	1870	1783
514	20240417	101500	300312625	1870	1872	1873	1870	4351
515	20240417	101400	292175309	1873	1873	1873	1873	1
516	20240417	101300	292173436	1871	1872	1872	1871	8049
517	20240417	101200	277111491	1872	1872	1872	1872	2806
518	20240417	101100	271858659	1873	1873	1873	1873	1517
519	20240417	101000	269017318	1873	1874	1874	1873	1726
520	20240417	100900	265783515	1874	1873	1874	1872	8037
521	20240417	100800	250729508	1874	1876	1876	1874	1945
522	20240417	100700	247084378	1876	1876	1876	1876	1
523	20240417	100600	247082502	1874	1875	1875	1874	838
524	20240417	100500	245511890	1876	1875	1876	1875	79
525	20240417	100400	245363756	1876	1876	1876	1876	13
526	20240417	100300	245339368	1876	1875	1876	1874	949
527	20240417	100200	243560092	1876	1876	1876	1876	146
528	20240417	100100	243286196	1876	1875	1876	1875	246
529	20240417	100000	242824886	1875	1875	1876	1875	332
530	20240417	095900	242202356	1875	1875	1875	1874	117
531	20240417	095800	241983083	1875	1876	1876	1874	351
532	20240417	095700	241325004	1876	1878	1878	1876	21
533	20240417	095600	241285600	1878	1878	1878	1878	11
534	20240417	095500	241264942	1878	1878	1878	1878	210
535	20240417	095400	240870562	1878	1878	1878	1878	25
536	20240417	095300	240823612	1878	1878	1878	1878	1
537	20240417	095200	240821734	1874	1878	1878	1874	1368
538	20240417	095100	238258078	1878	1877	1878	1874	315
539	20240417	095000	237666791	1878	1877	1878	1877	171
540	20240417	094900	237345723	1877	1877	1877	1877	337
541	20240417	094800	236713174	1877	1877	1877	1877	75
542	20240417	094700	236572399	1873	1877	1877	1873	5328
543	20240417	094600	226587443	1877	1877	1877	1875	976
544	20240417	094500	224756549	1877	1877	1877	1875	226
545	20240417	094400	224332387	1875	1877	1877	1875	303
546	20240417	094300	223764256	1877	1876	1877	1876	109
547	20240417	094200	223559767	1876	1877	1877	1876	729
548	20240417	094100	222192161	1877	1877	1877	1877	102
549	20240417	094000	222000707	1877	1877	1877	1877	211
550	20240417	093900	221604660	1877	1877	1877	1875	212
551	20240417	093800	221207156	1874	1875	1876	1874	22367
552	20240417	093700	179263724	1876	1876	1876	1875	21
553	20240417	093600	179224338	1877	1877	1877	1877	0
554	20240417	093500	179224338	1877	1877	1877	1875	200
555	20240417	093400	178849326	1875	1874	1875	1874	11
556	20240417	093300	178828711	1874	1875	1876	1874	772
557	20240417	093200	177381635	1877	1877	1877	1877	58
558	20240417	093100	177272769	1877	1876	1877	1875	2154
559	20240417	093000	173231451	1876	1877	1877	1876	31
560	20240417	092900	173173294	1877	1877	1877	1877	19
561	20240417	092800	173137631	1877	1874	1877	1873	4730
562	20240417	092700	164270094	1876	1875	1876	1875	56
563	20240417	092600	164165093	1875	1875	1875	1875	324
564	20240417	092500	163557593	1875	1877	1877	1874	1255
565	20240417	092400	161205599	1874	1877	1877	1874	624
566	20240417	092300	160036202	1877	1874	1878	1873	3997
567	20240417	092200	152548089	1878	1879	1879	1878	143
568	20240417	092100	152279426	1879	1879	1880	1879	1755
569	20240417	092000	148981774	1879	1875	1879	1875	782
570	20240417	091900	147512720	1874	1878	1879	1874	2064
571	20240417	091800	143642528	1879	1879	1879	1878	1149
572	20240417	091700	141484686	1878	1879	1880	1878	3012
573	20240417	091600	135825147	1879	1879	1879	1878	2839
574	20240417	091500	130493480	1879	1879	1879	1878	81
575	20240417	091400	130341335	1879	1877	1879	1877	2041
576	20240417	091300	126508335	1878	1878	1878	1871	5615
577	20240417	091200	115987121	1880	1878	1880	1878	3613
578	20240417	091100	109201901	1878	1879	1880	1878	2363
579	20240417	091000	104763709	1879	1878	1880	1878	1560
580	20240417	090900	101833408	1878	1877	1879	1874	1383
581	20240417	090800	99241603	1879	1880	1881	1871	724
582	20240417	090700	97884998	1882	1881	1882	1881	718
583	20240417	090600	96534300	1871	1879	1881	1871	6780
584	20240417	090500	83798748	1875	1879	1879	1875	5419
585	20240417	090400	73627641	1880	1881	1882	1880	9028
586	20240417	090300	56649596	1880	1879	1881	1879	8736
587	20240417	090200	40222333	1880	1879	1880	1877	3781
588	20240417	090100	33120130	1877	1881	1882	1877	4464
589	20240417	090000	24732699	1882	1877	1883	1877	13171