KissMeData/006740/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184500	696839350	1909	1909	1909	1909	3232
3	20240412	184400	696839350	1909	1909	1909	1909	0
4	20240412	184300	696839350	1909	1909	1909	1909	0
5	20240412	184200	696839350	1909	1909	1909	1909	0
6	20240412	184100	696839350	1909	1909	1909	1909	0
7	20240412	184000	696839350	1909	1909	1909	1909	0
8	20240412	183900	696839350	1909	1909	1909	1909	0
9	20240412	183800	696839350	1909	1909	1909	1909	0
10	20240412	183700	696839350	1909	1909	1909	1909	0
11	20240412	183600	696839350	1909	1909	1909	1909	0
12	20240412	183500	696839350	1909	1909	1909	1909	0
13	20240412	183400	696839350	1909	1909	1909	1909	0
14	20240412	183300	696839350	1909	1909	1909	1909	0
15	20240412	183200	696839350	1909	1909	1909	1909	0
16	20240412	183100	696839350	1909	1909	1909	1909	0
17	20240412	183000	696839350	1909	1909	1909	1909	0
18	20240412	182900	696839350	1909	1909	1909	1909	0
19	20240412	182800	696839350	1909	1909	1909	1909	0
20	20240412	182700	696839350	1909	1909	1909	1909	0
21	20240412	182600	696839350	1909	1909	1909	1909	0
22	20240412	182500	696839350	1909	1909	1909	1909	0
23	20240412	182400	696839350	1909	1909	1909	1909	0
24	20240412	182300	696839350	1909	1909	1909	1909	0
25	20240412	182200	696839350	1909	1909	1909	1909	0
26	20240412	182100	696839350	1909	1909	1909	1909	0
27	20240412	182000	696839350	1909	1909	1909	1909	0
28	20240412	181900	696839350	1909	1909	1909	1909	0
29	20240412	181800	696839350	1909	1909	1909	1909	0
30	20240412	181700	696839350	1909	1909	1909	1909	0
31	20240412	181600	696839350	1909	1909	1909	1909	0
32	20240412	181500	696839350	1909	1909	1909	1909	3232
33	20240412	181400	696839350	1909	1909	1909	1909	0
34	20240412	181300	696839350	1909	1909	1909	1909	0
35	20240412	181200	696839350	1909	1909	1909	1909	0
36	20240412	181100	696839350	1909	1909	1909	1909	0
37	20240412	181000	696839350	1909	1909	1909	1909	0
38	20240412	180900	696839350	1909	1909	1909	1909	0
39	20240412	180800	696839350	1909	1909	1909	1909	0
40	20240412	180700	696839350	1909	1909	1909	1909	0
41	20240412	180600	696839350	1909	1909	1909	1909	0
42	20240412	180500	696839350	1909	1909	1909	1909	0
43	20240412	180400	696839350	1909	1909	1909	1909	0
44	20240412	180300	696839350	1909	1909	1909	1909	0
45	20240412	180200	696839350	1909	1909	1909	1909	0
46	20240412	180100	696839350	1909	1909	1909	1909	0
47	20240412	180000	696839350	1909	1909	1909	1909	0
48	20240412	175900	696839350	1909	1909	1909	1909	0
49	20240412	175800	696839350	1909	1909	1909	1909	0
50	20240412	175700	696839350	1909	1909	1909	1909	0
51	20240412	175600	696839350	1909	1909	1909	1909	0
52	20240412	175500	696839350	1909	1909	1909	1909	0
53	20240412	175400	696839350	1909	1909	1909	1909	0
54	20240412	175300	696839350	1909	1909	1909	1909	0
55	20240412	175200	696839350	1909	1909	1909	1909	0
56	20240412	175100	696839350	1909	1909	1909	1909	0
57	20240412	175000	696839350	1909	1909	1909	1909	0
58	20240412	174900	696839350	1909	1909	1909	1909	0
59	20240412	174800	696839350	1909	1909	1909	1909	0
60	20240412	174700	696839350	1909	1909	1909	1909	0
61	20240412	174600	696839350	1909	1909	1909	1909	0
62	20240412	174500	696839350	1909	1909	1909	1909	3232
63	20240412	174400	696839350	1909	1909	1909	1909	0
64	20240412	174300	696839350	1909	1909	1909	1909	0
65	20240412	174200	696839350	1909	1909	1909	1909	0
66	20240412	174100	696839350	1909	1909	1909	1909	0
67	20240412	174000	696839350	1909	1909	1909	1909	0
68	20240412	173900	696839350	1909	1909	1909	1909	0
69	20240412	173800	696839350	1909	1909	1909	1909	0
70	20240412	173700	696839350	1909	1909	1909	1909	0
71	20240412	173600	696839350	1909	1909	1909	1909	0
72	20240412	173500	696839350	1909	1909	1909	1909	0
73	20240412	173400	696839350	1909	1909	1909	1909	0
74	20240412	173300	696839350	1909	1909	1909	1909	0
75	20240412	173200	696839350	1909	1909	1909	1909	0
76	20240412	173100	696839350	1909	1909	1909	1909	0
77	20240412	173000	696839350	1909	1909	1909	1909	0
78	20240412	172900	696839350	1909	1909	1909	1909	0
79	20240412	172800	696839350	1909	1909	1909	1909	0
80	20240412	172700	696839350	1909	1909	1909	1909	0
81	20240412	172600	696839350	1909	1909	1909	1909	0
82	20240412	172500	696839350	1909	1909	1909	1909	0
83	20240412	172400	696839350	1909	1909	1909	1909	0
84	20240412	172300	696839350	1909	1909	1909	1909	0
85	20240412	172200	696839350	1909	1909	1909	1909	0
86	20240412	172100	696839350	1909	1909	1909	1909	0
87	20240412	172000	696839350	1909	1909	1909	1909	0
88	20240412	171900	696839350	1909	1909	1909	1909	0
89	20240412	171800	696839350	1909	1909	1909	1909	0
90	20240412	171700	696839350	1909	1909	1909	1909	0
91	20240412	171600	696839350	1909	1909	1909	1909	0
92	20240412	171500	696839350	1909	1909	1909	1909	3232
93	20240412	171400	696839350	1909	1909	1909	1909	0
94	20240412	171300	696839350	1909	1909	1909	1909	0
95	20240412	171200	696839350	1909	1909	1909	1909	0
96	20240412	171100	696839350	1909	1909	1909	1909	0
97	20240412	171000	696839350	1909	1909	1909	1909	0
98	20240412	170900	696839350	1909	1909	1909	1909	0
99	20240412	170800	696839350	1909	1909	1909	1909	0
100	20240412	170700	696839350	1909	1909	1909	1909	0
101	20240412	170600	696839350	1909	1909	1909	1909	0
102	20240412	170500	696839350	1909	1909	1909	1909	0
103	20240412	170400	696839350	1909	1909	1909	1909	0
104	20240412	170300	696839350	1909	1909	1909	1909	0
105	20240412	170200	696839350	1909	1909	1909	1909	0
106	20240412	170100	696839350	1909	1909	1909	1909	0
107	20240412	170000	696839350	1909	1909	1909	1909	0
108	20240412	165900	696839350	1909	1909	1909	1909	0
109	20240412	165800	696839350	1909	1909	1909	1909	0
110	20240412	165700	696839350	1909	1909	1909	1909	0
111	20240412	165600	696839350	1909	1909	1909	1909	0
112	20240412	165500	696839350	1909	1909	1909	1909	0
113	20240412	165400	696839350	1909	1909	1909	1909	0
114	20240412	165300	696839350	1909	1909	1909	1909	0
115	20240412	165200	696839350	1909	1909	1909	1909	0
116	20240412	165100	696839350	1909	1909	1909	1909	0
117	20240412	165000	696839350	1909	1909	1909	1909	0
118	20240412	164900	696839350	1909	1909	1909	1909	0
119	20240412	164800	696839350	1909	1909	1909	1909	0
120	20240412	164700	696839350	1909	1909	1909	1909	0
121	20240412	164600	696839350	1909	1909	1909	1909	0
122	20240412	164500	696839350	1909	1909	1909	1909	3232
123	20240412	164400	696839350	1909	1909	1909	1909	0
124	20240412	164300	696839350	1909	1909	1909	1909	0
125	20240412	164200	696839350	1909	1909	1909	1909	0
126	20240412	164100	696839350	1909	1909	1909	1909	0
127	20240412	164000	696839350	1909	1909	1909	1909	0
128	20240412	163900	696839350	1909	1909	1909	1909	0
129	20240412	163800	696839350	1909	1909	1909	1909	0
130	20240412	163700	696839350	1909	1909	1909	1909	0
131	20240412	163600	696839350	1909	1909	1909	1909	0
132	20240412	163500	696839350	1909	1909	1909	1909	0
133	20240412	163400	696839350	1909	1909	1909	1909	0
134	20240412	163300	696839350	1909	1909	1909	1909	0
135	20240412	163200	696839350	1909	1909	1909	1909	0
136	20240412	163100	696839350	1909	1909	1909	1909	0
137	20240412	163000	696839350	1909	1909	1909	1909	0
138	20240412	162900	696839350	1909	1909	1909	1909	0
139	20240412	162800	696839350	1909	1909	1909	1909	0
140	20240412	162700	696839350	1909	1909	1909	1909	0
141	20240412	162600	696839350	1909	1909	1909	1909	0
142	20240412	162500	696839350	1909	1909	1909	1909	0
143	20240412	162400	696839350	1909	1909	1909	1909	0
144	20240412	162300	696839350	1909	1909	1909	1909	0
145	20240412	162200	696839350	1909	1909	1909	1909	0
146	20240412	162100	696839350	1909	1909	1909	1909	0
147	20240412	162000	696839350	1909	1909	1909	1909	0
148	20240412	161900	696839350	1909	1909	1909	1909	0
149	20240412	161800	696839350	1909	1909	1909	1909	0
150	20240412	161700	696839350	1909	1909	1909	1909	0
151	20240412	161600	696839350	1909	1909	1909	1909	0
152	20240412	161500	696839350	1909	1909	1909	1909	3232
153	20240412	161400	696839350	1909	1909	1909	1909	0
154	20240412	161300	696839350	1909	1909	1909	1909	0
155	20240412	161200	696839350	1909	1909	1909	1909	0
156	20240412	161100	696839350	1909	1909	1909	1909	0
157	20240412	161000	696839350	1909	1909	1909	1909	0
158	20240412	160900	696839350	1909	1909	1909	1909	0
159	20240412	160800	696839350	1909	1909	1909	1909	0
160	20240412	160700	696839350	1909	1909	1909	1909	0
161	20240412	160600	696839350	1909	1909	1909	1909	0
162	20240412	160500	696839350	1909	1909	1909	1909	0
163	20240412	160400	696839350	1909	1909	1909	1909	0
164	20240412	160300	696839350	1909	1909	1909	1909	0
165	20240412	160200	696839350	1909	1909	1909	1909	0
166	20240412	160100	696839350	1909	1909	1909	1909	0
167	20240412	160000	696839350	1909	1909	1909	1909	0
168	20240412	155900	696839350	1909	1909	1909	1909	0
169	20240412	155800	696839350	1909	1909	1909	1909	0
170	20240412	155700	696839350	1909	1909	1909	1909	0
171	20240412	155600	696839350	1909	1909	1909	1909	0
172	20240412	155500	696839350	1909	1909	1909	1909	0
173	20240412	155400	696839350	1909	1909	1909	1909	0
174	20240412	155300	696839350	1909	1909	1909	1909	0
175	20240412	155200	696839350	1909	1909	1909	1909	0
176	20240412	155100	696839350	1909	1909	1909	1909	0
177	20240412	155000	696839350	1909	1909	1909	1909	0
178	20240412	154900	696839350	1909	1909	1909	1909	0
179	20240412	154800	696839350	1909	1909	1909	1909	0
180	20240412	154700	696839350	1909	1909	1909	1909	0
181	20240412	154600	696839350	1909	1909	1909	1909	0
182	20240412	154500	696839350	1909	1909	1909	1909	3232
183	20240412	154400	696839350	1909	1909	1909	1909	0
184	20240412	154300	696839350	1909	1909	1909	1909	0
185	20240412	154200	696839350	1909	1909	1909	1909	0
186	20240412	154100	696839350	1909	1909	1909	1909	0
187	20240412	154000	696839350	1909	1909	1909	1909	0
188	20240412	153900	696839350	1909	1909	1909	1909	0
189	20240412	153800	696839350	1909	1909	1909	1909	0
190	20240412	153700	696839350	1909	1909	1909	1909	0
191	20240412	153600	696839350	1909	1909	1909	1909	0
192	20240412	153500	696839350	1909	1909	1909	1909	0
193	20240412	153400	696839350	1909	1909	1909	1909	0
194	20240412	153300	696839350	1909	1909	1909	1909	0
195	20240412	153200	696839350	1909	1909	1909	1909	0
196	20240412	153100	696839350	1909	1909	1909	1909	0
197	20240412	153000	696839350	1909	1909	1909	1909	3232
198	20240412	152900	690669462	1909	1909	1909	1909	0
199	20240412	152800	690669462	1909	1909	1909	1909	0
200	20240412	152700	690669462	1909	1909	1909	1909	0
201	20240412	152600	690669462	1909	1909	1909	1909	0
202	20240412	152500	690669462	1909	1909	1909	1909	0
203	20240412	152400	690669462	1909	1909	1909	1909	0
204	20240412	152300	690669462	1909	1909	1909	1909	0
205	20240412	152200	690669462	1909	1909	1909	1909	0
206	20240412	152100	690669462	1909	1909	1909	1909	0
207	20240412	152000	690669462	1909	1909	1909	1909	0
208	20240412	151900	690669462	1909	1909	1909	1906	5134
209	20240412	151800	680882510	1909	1909	1909	1909	2596
210	20240412	151700	675926746	1909	1908	1909	1908	319
211	20240412	151600	675318074	1908	1909	1909	1908	539
212	20240412	151500	674289599	1909	1908	1909	1908	899
213	20240412	151400	672574219	1909	1909	1909	1909	2969
214	20240412	151300	666906398	1909	1909	1909	1909	205
215	20240412	151200	666515053	1910	1910	1910	1910	120
216	20240412	151100	666285853	1910	1909	1910	1909	163
217	20240412	151000	665974525	1909	1909	1909	1909	500
218	20240412	150900	665020025	1910	1910	1910	1910	50
219	20240412	150800	664924525	1910	1910	1910	1909	1716
220	20240412	150700	661648056	1910	1910	1910	1910	0
221	20240412	150600	661648056	1910	1910	1910	1910	100
222	20240412	150500	661457056	1910	1910	1910	1910	0
223	20240412	150400	661457056	1910	1910	1910	1910	40
224	20240412	150300	661380656	1910	1910	1910	1910	50
225	20240412	150200	661285156	1909	1911	1911	1909	300
226	20240412	150100	660712000	1911	1910	1911	1910	846
227	20240412	150000	659096092	1911	1911	1911	1911	100
228	20240412	145900	658904992	1911	1911	1911	1911	1
229	20240412	145800	658903081	1912	1912	1912	1912	2
230	20240412	145700	658899257	1912	1912	1912	1912	20
231	20240412	145600	658861017	1912	1912	1912	1912	8
232	20240412	145500	658845721	1913	1913	1913	1913	1
233	20240412	145400	658843808	1911	1911	1911	1911	1
234	20240412	145300	658841897	1910	1913	1913	1910	23
235	20240412	145200	658797964	1910	1912	1912	1910	4839
236	20240412	145100	649549664	1913	1913	1913	1913	256
237	20240412	145000	649059936	1913	1913	1913	1913	0
238	20240412	144900	649059936	1913	1913	1913	1913	136
239	20240412	144800	648799768	1914	1914	1914	1914	3
240	20240412	144700	648794026	1914	1914	1914	1914	8
241	20240412	144600	648778714	1914	1914	1914	1914	1959
242	20240412	144500	645029188	1914	1914	1914	1914	121
243	20240412	144400	644797594	1916	1915	1917	1915	5591
244	20240412	144300	634079900	1914	1914	1914	1914	1014
245	20240412	144200	632139104	1916	1916	1916	1916	157
246	20240412	144100	631838292	1914	1914	1914	1914	0
247	20240412	144000	631838292	1914	1914	1914	1914	0
248	20240412	143900	631838292	1914	1915	1915	1914	3700
249	20240412	143800	624753383	1915	1916	1916	1915	5108
250	20240412	143700	614968397	1915	1915	1915	1915	662
251	20240412	143600	613700667	1916	1916	1916	1916	297
252	20240412	143500	613131615	1918	1918	1918	1917	4243
253	20240412	143400	604993848	1919	1918	1919	1918	1274
254	20240412	143300	602550301	1917	1918	1918	1917	339
255	20240412	143200	601900393	1918	1919	1919	1916	795
256	20240412	143100	600376573	1919	1919	1920	1915	3231
257	20240412	143000	594176047	1918	1915	1918	1915	6440
258	20240412	142900	581830135	1915	1915	1915	1915	1500
259	20240412	142800	578957635	1916	1915	1916	1915	2223
260	20240412	142700	574699698	1915	1915	1915	1915	3470
261	20240412	142600	568054648	1915	1915	1916	1915	1055
262	20240412	142500	566034322	1915	1916	1916	1915	3057
263	20240412	142400	560179882	1915	1915	1916	1915	1750
264	20240412	142300	556826934	1915	1915	1915	1915	1129
265	20240412	142200	554664899	1914	1914	1914	1914	450
266	20240412	142100	553803599	1913	1914	1914	1913	502
267	20240412	142000	552843052	1914	1915	1915	1914	116
268	20240412	141900	552620991	1915	1913	1915	1913	620
269	20240412	141800	551434326	1913	1912	1913	1911	3950
270	20240412	141700	543884959	1913	1912	1913	1912	348
271	20240412	141600	543219236	1911	1910	1911	1910	1822
272	20240412	141500	539738012	1910	1910	1910	1910	382
273	20240412	141400	539008392	1910	1910	1910	1910	18
274	20240412	141300	538974012	1911	1911	1911	1911	10
275	20240412	141200	538954902	1910	1911	1911	1910	24
276	20240412	141100	538909044	1911	1910	1911	1910	792
277	20240412	141000	537396306	1910	1910	1910	1908	592
278	20240412	140900	536266413	1910	1910	1910	1910	25
279	20240412	140800	536218663	1910	1909	1910	1909	99
280	20240412	140700	536029670	1909	1908	1909	1908	2
281	20240412	140600	536025853	1909	1909	1910	1909	206
282	20240412	140500	535632495	1910	1907	1910	1907	310
283	20240412	140400	535041304	1906	1906	1906	1906	98
284	20240412	140300	534854516	1906	1906	1906	1906	503
285	20240412	140200	533895798	1905	1906	1906	1905	690
286	20240412	140100	532581220	1906	1906	1906	1906	52
287	20240412	140000	532482108	1906	1906	1906	1905	132
288	20240412	135900	532230568	1905	1906	1906	1905	110
289	20240412	135800	532020918	1906	1906	1906	1905	135
290	20240412	135700	531763609	1906	1906	1906	1906	503
291	20240412	135600	530804891	1905	1906	1906	1905	862
292	20240412	135500	529162519	1906	1906	1906	1906	210
293	20240412	135400	528762259	1906	1906	1906	1906	1482
294	20240412	135300	525937567	1906	1906	1906	1906	106
295	20240412	135200	525735531	1906	1906	1906	1906	5
296	20240412	135100	525726001	1906	1906	1906	1906	0
297	20240412	135000	525726001	1906	1906	1906	1906	45
298	20240412	134900	525640231	1906	1909	1909	1906	1523
299	20240412	134800	522737351	1909	1906	1909	1906	700
300	20240412	134700	521402851	1907	1907	1907	1907	2
301	20240412	134600	521399037	1907	1907	1907	1907	15167
302	20240412	134500	492475568	1907	1907	1907	1907	1
303	20240412	134400	492473661	1906	1907	1907	1906	4802
304	20240412	134300	483320752	1907	1907	1907	1907	0
305	20240412	134200	483320752	1907	1909	1909	1907	204
306	20240412	134100	482931324	1909	1909	1909	1909	180
307	20240412	134000	482587704	1909	1909	1909	1909	0
308	20240412	133900	482587704	1909	1909	1909	1909	10
309	20240412	133800	482568614	1910	1910	1910	1910	0
310	20240412	133700	482568614	1910	1910	1910	1910	35
311	20240412	133600	482501764	1908	1908	1908	1908	109
312	20240412	133500	482293792	1908	1907	1908	1906	52
313	20240412	133400	482194656	1906	1906	1906	1906	35
314	20240412	133300	482127946	1906	1906	1906	1906	1
315	20240412	133200	482126040	1906	1906	1906	1906	23
316	20240412	133100	482082202	1905	1906	1906	1905	1602
317	20240412	133000	479030330	1906	1906	1906	1906	50
318	20240412	132900	478935030	1905	1905	1905	1905	0
319	20240412	132800	478935030	1905	1905	1905	1905	0
320	20240412	132700	478935030	1905	1910	1910	1905	2334
321	20240412	132600	474488199	1910	1906	1910	1906	21
322	20240412	132500	474448093	1905	1905	1905	1905	2222
323	20240412	132400	470215183	1905	1908	1908	1905	160
324	20240412	132300	469909915	1908	1908	1908	1908	1
325	20240412	132200	469908007	1910	1905	1910	1905	8414
326	20240412	132100	453877312	1905	1906	1906	1905	1181
327	20240412	132000	451627139	1906	1906	1907	1905	975
328	20240412	131900	449769176	1906	1906	1907	1906	3232
329	20240412	131800	443608974	1906	1906	1906	1906	1091
330	20240412	131700	441529528	1907	1906	1907	1906	63
331	20240412	131600	441409440	1906	1908	1908	1906	2794
332	20240412	131500	436082028	1907	1908	1908	1907	3564
333	20240412	131400	429284883	1909	1909	1910	1909	560
334	20240412	131300	428215425	1910	1910	1910	1910	0
335	20240412	131200	428215425	1910	1910	1910	1910	0
336	20240412	131100	428215425	1910	1910	1910	1910	53
337	20240412	131000	428114195	1910	1909	1910	1909	68
338	20240412	130900	427984339	1910	1909	1910	1909	400
339	20240412	130800	427220422	1909	1909	1909	1909	16
340	20240412	130700	427189878	1909	1909	1909	1909	301
341	20240412	130600	426615269	1909	1909	1909	1909	1112
342	20240412	130500	424492461	1909	1909	1909	1909	1
343	20240412	130400	424490552	1909	1909	1909	1909	187
344	20240412	130300	424133569	1909	1909	1909	1909	17
345	20240412	130200	424101116	1909	1909	1909	1909	0
346	20240412	130100	424101116	1909	1909	1909	1909	355
347	20240412	130000	423423421	1909	1909	1909	1909	2
348	20240412	125900	423419603	1907	1909	1909	1907	159
349	20240412	125800	423116259	1909	1909	1909	1909	74
350	20240412	125700	422974993	1911	1913	1913	1908	884
351	20240412	125600	421288157	1913	1913	1913	1913	0
352	20240412	125500	421288157	1913	1913	1913	1913	0
353	20240412	125400	421288157	1913	1913	1913	1913	5
354	20240412	125300	421278592	1913	1908	1913	1908	16
355	20240412	125200	421248029	1908	1912	1913	1908	600
356	20240412	125100	420100828	1914	1914	1914	1908	2306
357	20240412	125000	415698587	1914	1914	1914	1914	72
358	20240412	124900	415560779	1914	1910	1914	1910	100
359	20240412	124800	415369639	1910	1910	1910	1910	0
360	20240412	124700	415369639	1910	1910	1910	1910	280
361	20240412	124600	414834839	1910	1910	1910	1910	200
362	20240412	124500	414452839	1910	1910	1910	1910	17
363	20240412	124400	414420369	1910	1912	1912	1910	946
364	20240412	124300	412612649	1912	1912	1912	1912	679
365	20240412	124200	411314401	1913	1913	1913	1913	74
366	20240412	124100	411172839	1914	1914	1914	1914	4
367	20240412	124000	411165183	1913	1913	1913	1913	300
368	20240412	123900	410591283	1913	1914	1914	1913	34
369	20240412	123800	410526239	1913	1914	1914	1913	1053
370	20240412	123700	408510813	1915	1915	1915	1915	52
371	20240412	123600	408411233	1915	1914	1915	1914	100
372	20240412	123500	408219783	1915	1915	1915	1915	8
373	20240412	123400	408204463	1914	1914	1914	1914	1151
374	20240412	123300	406001449	1914	1913	1914	1913	456
375	20240412	123200	405129112	1913	1913	1913	1913	319
376	20240412	123100	404518865	1913	1913	1913	1913	905
377	20240412	123000	402787600	1913	1913	1913	1913	0
378	20240412	122900	402787600	1913	1913	1913	1913	3
379	20240412	122800	402781861	1913	1913	1913	1912	140
380	20240412	122700	402514141	1913	1913	1913	1913	15
381	20240412	122600	402485446	1914	1914	1914	1914	5
382	20240412	122500	402475876	1914	1914	1914	1914	15
383	20240412	122400	402447166	1914	1914	1914	1914	6
384	20240412	122300	402435682	1914	1914	1914	1914	1
385	20240412	122200	402433768	1911	1911	1911	1911	0
386	20240412	122100	402433768	1911	1911	1911	1911	0
387	20240412	122000	402433768	1911	1911	1911	1911	0
388	20240412	121900	402433768	1911	1912	1912	1911	2000
389	20240412	121800	398611468	1916	1916	1916	1916	0
390	20240412	121700	398611468	1916	1916	1916	1916	7
391	20240412	121600	398598056	1911	1916	1916	1911	20
392	20240412	121500	398559786	1916	1916	1916	1916	0
393	20240412	121400	398559786	1916	1917	1917	1916	35
394	20240412	121300	398492725	1916	1914	1916	1914	4352
395	20240412	121200	390160066	1914	1913	1914	1913	744
396	20240412	121100	388736619	1912	1912	1912	1912	1121
397	20240412	121000	386593267	1912	1912	1912	1912	0
398	20240412	120900	386593267	1912	1911	1912	1911	28
399	20240412	120800	386539737	1910	1910	1910	1910	0
400	20240412	120700	386539737	1910	1910	1910	1910	270
401	20240412	120600	386024037	1910	1910	1910	1910	7
402	20240412	120500	386010667	1910	1910	1910	1910	4
403	20240412	120400	386003027	1908	1908	1908	1908	0
404	20240412	120300	386003027	1908	1908	1908	1908	0
405	20240412	120200	386003027	1908	1908	1908	1908	600
406	20240412	120100	384858227	1908	1908	1908	1908	0
407	20240412	120000	384858227	1908	1908	1908	1908	98
408	20240412	115900	384671243	1908	1909	1909	1908	2138
409	20240412	115800	380591737	1909	1910	1910	1909	1309
410	20240412	115700	378092556	1910	1910	1910	1910	0
411	20240412	115600	378092556	1910	1910	1910	1910	302
412	20240412	115500	377515736	1909	1909	1909	1909	0
413	20240412	115400	377515736	1909	1909	1909	1909	922
414	20240412	115300	375755638	1910	1910	1910	1910	0
415	20240412	115200	375755638	1910	1910	1910	1910	6
416	20240412	115100	375744178	1910	1910	1910	1910	6
417	20240412	115000	375732718	1910	1910	1910	1910	123
418	20240412	114900	375497788	1910	1910	1910	1910	30
419	20240412	114800	375440488	1910	1910	1910	1910	1
420	20240412	114700	375438578	1910	1910	1910	1910	22
421	20240412	114600	375396558	1910	1910	1910	1910	4
422	20240412	114500	375388918	1910	1910	1910	1910	25
423	20240412	114400	375341168	1910	1910	1910	1910	665
424	20240412	114300	374071018	1910	1910	1910	1910	1
425	20240412	114200	374069108	1910	1910	1910	1910	518
426	20240412	114100	373079728	1910	1910	1910	1910	10
427	20240412	114000	373060628	1910	1910	1910	1910	1
428	20240412	113900	373058718	1912	1912	1912	1912	2
429	20240412	113800	373054894	1912	1911	1912	1910	356
430	20240412	113700	372374922	1912	1912	1912	1912	0
431	20240412	113600	372374922	1912	1912	1912	1912	1
432	20240412	113500	372373010	1909	1910	1910	1909	1216
433	20240412	113400	370051603	1910	1910	1910	1909	403
434	20240412	113300	369281874	1909	1910	1910	1909	3
435	20240412	113200	369276146	1910	1910	1910	1910	0
436	20240412	113100	369276146	1910	1910	1910	1910	600
437	20240412	113000	368130146	1910	1911	1911	1910	743
438	20240412	112900	366711015	1912	1910	1912	1910	72
439	20240412	112800	366573477	1910	1910	1910	1910	237
440	20240412	112700	366120807	1912	1912	1912	1912	39
441	20240412	112600	366046239	1912	1911	1912	1911	13
442	20240412	112500	366021394	1911	1911	1911	1911	208
443	20240412	112400	365623906	1911	1910	1911	1910	2462
444	20240412	112300	360921485	1910	1910	1910	1910	6
445	20240412	112200	360910025	1909	1909	1909	1909	18
446	20240412	112100	360875663	1909	1909	1909	1909	16
447	20240412	112000	360845119	1909	1908	1909	1908	375
448	20240412	111900	360129519	1908	1909	1909	1908	30
449	20240412	111800	360072274	1909	1909	1909	1908	1330
450	20240412	111700	357534470	1909	1909	1909	1909	50
451	20240412	111600	357439020	1910	1910	1910	1910	1
452	20240412	111500	357437110	1910	1910	1910	1910	0
453	20240412	111400	357437110	1910	1910	1910	1908	291
454	20240412	111300	356881560	1908	1910	1910	1908	205
455	20240412	111200	356490410	1908	1910	1910	1908	102
456	20240412	111100	356295790	1910	1909	1910	1909	2691
457	20240412	111000	351158661	1909	1909	1909	1909	145
458	20240412	110900	350881856	1908	1909	1909	1908	1800
459	20240412	110800	347447356	1909	1909	1909	1909	25
460	20240412	110700	347399631	1909	1908	1909	1908	101
461	20240412	110600	347206922	1908	1908	1908	1908	265
462	20240412	110500	346701302	1908	1908	1908	1907	1595
463	20240412	110400	343659612	1907	1908	1908	1907	1040
464	20240412	110300	341676309	1908	1908	1909	1908	109
465	20240412	110200	341468336	1907	1907	1907	1907	0
466	20240412	110100	341468336	1907	1907	1907	1907	0
467	20240412	110000	341468336	1907	1909	1909	1907	1001
468	20240412	105900	339558997	1909	1908	1909	1908	202
469	20240412	105800	339173579	1908	1908	1908	1908	400
470	20240412	105700	338410379	1908	1908	1908	1908	0
471	20240412	105600	338410379	1908	1908	1908	1908	1
472	20240412	105500	338408471	1907	1907	1907	1907	1
473	20240412	105400	338406564	1907	1908	1908	1907	875
474	20240412	105300	336737119	1909	1909	1909	1909	0
475	20240412	105200	336737119	1909	1909	1909	1909	6
476	20240412	105100	336725665	1909	1909	1909	1909	13
477	20240412	105000	336700848	1909	1909	1909	1909	26
478	20240412	104900	336651214	1909	1909	1909	1909	531
479	20240412	104800	335637535	1909	1909	1909	1908	603
480	20240412	104700	334487008	1909	1908	1909	1908	489
481	20240412	104600	333553982	1907	1907	1907	1907	1
482	20240412	104500	333552075	1908	1908	1908	1908	1000
483	20240412	104400	331644075	1908	1908	1908	1908	4
484	20240412	104300	331636443	1907	1907	1907	1907	2
485	20240412	104200	331632629	1907	1907	1907	1906	3272
486	20240412	104100	325395994	1907	1908	1908	1907	144
487	20240412	104000	325121266	1907	1907	1907	1907	0
488	20240412	103900	325121266	1907	1907	1907	1907	1000
489	20240412	103800	323214266	1907	1909	1909	1907	522
490	20240412	103700	322218667	1909	1909	1909	1909	4
491	20240412	103600	322211031	1909	1908	1909	1908	1302
492	20240412	103500	319726813	1909	1909	1909	1909	49
493	20240412	103400	319633272	1908	1909	1909	1908	233
494	20240412	103300	319188693	1909	1909	1909	1909	3
495	20240412	103200	319182966	1909	1908	1909	1908	60
496	20240412	103100	319068428	1909	1909	1909	1909	101
497	20240412	103000	318875619	1909	1909	1909	1909	0
498	20240412	102900	318875619	1909	1909	1909	1909	105
499	20240412	102800	318675174	1909	1908	1909	1908	243
500	20240412	102700	318211507	1907	1908	1908	1907	46
501	20240412	102600	318123744	1908	1908	1908	1908	725
502	20240412	102500	316740444	1908	1908	1908	1908	13
503	20240412	102400	316715640	1908	1908	1908	1908	38
504	20240412	102300	316643136	1908	1908	1908	1908	5
505	20240412	102200	316633596	1907	1907	1907	1907	785
506	20240412	102100	315136601	1907	1907	1907	1907	75
507	20240412	102000	314993576	1907	1907	1907	1907	251
508	20240412	101900	314514919	1906	1906	1906	1906	200
509	20240412	101800	314133719	1907	1907	1907	1907	746
510	20240412	101700	312711097	1908	1908	1908	1908	249
511	20240412	101600	312236005	1908	1908	1908	1908	34
512	20240412	101500	312171133	1908	1908	1908	1908	5
513	20240412	101400	312161593	1908	1908	1909	1908	342
514	20240412	101300	311509056	1908	1909	1909	1907	208
515	20240412	101200	311112222	1909	1906	1909	1906	26
516	20240412	101100	311062663	1906	1909	1909	1905	32515
517	20240412	101000	249090916	1909	1908	1910	1908	481
518	20240412	100900	248172989	1907	1908	1908	1907	300
519	20240412	100800	247600789	1908	1908	1908	1908	39
520	20240412	100700	247526377	1908	1907	1908	1906	173
521	20240412	100600	247196346	1908	1907	1908	1907	478
522	20240412	100500	246284798	1906	1907	1907	1906	26
523	20240412	100400	246235218	1907	1907	1907	1907	6
524	20240412	100300	246223776	1906	1906	1907	1906	461
525	20240412	100200	245345109	1906	1907	1907	1906	12
526	20240412	100100	245322235	1907	1905	1907	1905	1613
527	20240412	100000	242249468	1904	1904	1904	1904	3087
528	20240412	095900	236371820	1904	1904	1904	1903	556
529	20240412	095800	235313212	1903	1903	1904	1903	1077
530	20240412	095700	233263654	1904	1904	1904	1904	6678
531	20240412	095600	220548742	1905	1905	1905	1905	718
532	20240412	095500	219180952	1905	1905	1905	1905	156
533	20240412	095400	218883772	1905	1906	1906	1905	5985
534	20240412	095300	207482015	1907	1907	1907	1907	101
535	20240412	095200	207289408	1907	1907	1907	1905	1072
536	20240412	095100	205246228	1907	1907	1907	1907	356
537	20240412	095000	204567336	1907	1906	1907	1905	3279
538	20240412	094900	198319746	1906	1906	1907	1906	868
539	20240412	094800	196665298	1906	1907	1908	1906	4135
540	20240412	094700	188782131	1908	1908	1908	1908	1
541	20240412	094600	188780223	1908	1907	1908	1907	13
542	20240412	094500	188755430	1908	1906	1908	1905	5618
543	20240412	094400	178047432	1906	1907	1908	1905	3387
544	20240412	094300	171593261	1906	1906	1908	1906	2807
545	20240412	094200	166242008	1906	1908	1908	1906	826
546	20240412	094100	164667602	1906	1908	1908	1906	3083
547	20240412	094000	158790247	1908	1911	1911	1907	4920
548	20240412	093900	149404970	1911	1908	1911	1908	105
549	20240412	093800	149204615	1907	1911	1911	1907	2723
550	20240412	093700	144010484	1911	1911	1911	1911	6
551	20240412	093600	143999018	1911	1909	1911	1907	10085
552	20240412	093500	124763779	1911	1911	1911	1909	787
553	20240412	093400	123260719	1911	1911	1912	1911	1001
554	20240412	093300	121347807	1911	1911	1911	1911	57
555	20240412	093200	121238880	1909	1911	1911	1908	7259
556	20240412	093100	107385365	1911	1912	1913	1911	360
557	20240412	093000	106697344	1913	1911	1913	1910	1302
558	20240412	092900	104210278	1910	1910	1910	1910	403
559	20240412	092800	103440548	1910	1911	1911	1910	3333
560	20240412	092700	97073641	1913	1913	1913	1913	1
561	20240412	092600	97071728	1913	1913	1913	1913	1000
562	20240412	092500	95158728	1913	1913	1913	1912	682
563	20240412	092400	93854728	1913	1911	1913	1911	296
564	20240412	092300	93289070	1911	1910	1911	1910	578
565	20240412	092200	92184633	1911	1913	1913	1911	241
566	20240412	092100	91724078	1911	1912	1912	1911	704
567	20240412	092000	90378720	1913	1913	1913	1913	1110
568	20240412	091900	88255290	1913	1914	1914	1913	77
569	20240412	091800	88107954	1914	1914	1914	1913	662
570	20240412	091700	86841250	1914	1914	1914	1913	1193
571	20240412	091600	84558304	1914	1913	1914	1913	556
572	20240412	091500	83494674	1913	1913	1913	1913	7
573	20240412	091400	83481283	1913	1914	1914	1911	1324
574	20240412	091300	80950797	1914	1913	1915	1912	2762
575	20240412	091200	75665700	1913	1912	1913	1912	1152
576	20240412	091100	73462569	1912	1908	1912	1908	641
577	20240412	091000	72238777	1908	1913	1913	1908	703
578	20240412	090900	70897005	1913	1907	1913	1907	175
579	20240412	090800	70563274	1907	1914	1914	1907	2002
580	20240412	090700	66742560	1914	1914	1914	1907	5995
581	20240412	090600	55294920	1914	1914	1914	1914	262
582	20240412	090500	54793452	1914	1911	1914	1910	3874
583	20240412	090400	47388721	1916	1916	1916	1911	14579
584	20240412	090300	19501763	1917	1918	1918	1913	6161
585	20240412	090200	7701424	1916	1919	1919	1916	1343
586	20240412	090100	5125972	1919	1916	1920	1916	66
587	20240412	090000	4999366	1922	1914	1922	1914	2611