KissMeData/006740/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184800	525618593	1860	1860	1860	1860	11115
3	20240424	184700	525618593	1860	1860	1860	1860	0
4	20240424	184600	525618593	1860	1860	1860	1860	0
5	20240424	184500	525618593	1860	1860	1860	1860	0
6	20240424	184400	525618593	1860	1860	1860	1860	0
7	20240424	184300	525618593	1860	1860	1860	1860	0
8	20240424	184200	525618593	1860	1860	1860	1860	0
9	20240424	184100	525618593	1860	1860	1860	1860	0
10	20240424	184000	525618593	1860	1860	1860	1860	0
11	20240424	183900	525618593	1860	1860	1860	1860	0
12	20240424	183800	525618593	1860	1860	1860	1860	0
13	20240424	183700	525618593	1860	1860	1860	1860	0
14	20240424	183600	525618593	1860	1860	1860	1860	0
15	20240424	183500	525618593	1860	1860	1860	1860	0
16	20240424	183400	525618593	1860	1860	1860	1860	0
17	20240424	183300	525618593	1860	1860	1860	1860	0
18	20240424	183200	525618593	1860	1860	1860	1860	0
19	20240424	183100	525618593	1860	1860	1860	1860	0
20	20240424	183000	525618593	1860	1860	1860	1860	0
21	20240424	182900	525618593	1860	1860	1860	1860	0
22	20240424	182800	525618593	1860	1860	1860	1860	0
23	20240424	182700	525618593	1860	1860	1860	1860	0
24	20240424	182600	525618593	1860	1860	1860	1860	0
25	20240424	182500	525618593	1860	1860	1860	1860	0
26	20240424	182400	525618593	1860	1860	1860	1860	0
27	20240424	182300	525618593	1860	1860	1860	1860	0
28	20240424	182200	525618593	1860	1860	1860	1860	0
29	20240424	182100	525618593	1860	1860	1860	1860	0
30	20240424	182000	525618593	1860	1860	1860	1860	0
31	20240424	181900	525618593	1860	1860	1860	1860	0
32	20240424	181800	525618593	1860	1860	1860	1860	11115
33	20240424	181700	525618593	1860	1860	1860	1860	0
34	20240424	181600	525618593	1860	1860	1860	1860	0
35	20240424	181500	525618593	1860	1860	1860	1860	0
36	20240424	181400	525618593	1860	1860	1860	1860	0
37	20240424	181300	525618593	1860	1860	1860	1860	0
38	20240424	181200	525618593	1860	1860	1860	1860	0
39	20240424	181100	525618593	1860	1860	1860	1860	0
40	20240424	181000	525618593	1860	1860	1860	1860	0
41	20240424	180900	525618593	1860	1860	1860	1860	0
42	20240424	180800	525618593	1860	1860	1860	1860	0
43	20240424	180700	525618593	1860	1860	1860	1860	0
44	20240424	180600	525618593	1860	1860	1860	1860	0
45	20240424	180500	525618593	1860	1860	1860	1860	0
46	20240424	180400	525618593	1860	1860	1860	1860	0
47	20240424	180300	525618593	1860	1860	1860	1860	0
48	20240424	180200	525618593	1860	1860	1860	1860	0
49	20240424	180100	525618593	1860	1860	1860	1860	0
50	20240424	180000	525618593	1860	1860	1860	1860	0
51	20240424	175900	525618593	1860	1860	1860	1860	0
52	20240424	175800	525618593	1860	1860	1860	1860	0
53	20240424	175700	525618593	1860	1860	1860	1860	0
54	20240424	175600	525618593	1860	1860	1860	1860	0
55	20240424	175500	525618593	1860	1860	1860	1860	0
56	20240424	175400	525618593	1860	1860	1860	1860	0
57	20240424	175300	525618593	1860	1860	1860	1860	0
58	20240424	175200	525618593	1860	1860	1860	1860	0
59	20240424	175100	525618593	1860	1860	1860	1860	0
60	20240424	175000	525618593	1860	1860	1860	1860	0
61	20240424	174900	525618593	1860	1860	1860	1860	0
62	20240424	174800	525618593	1860	1860	1860	1860	11115
63	20240424	174700	525618593	1860	1860	1860	1860	0
64	20240424	174600	525618593	1860	1860	1860	1860	0
65	20240424	174500	525618593	1860	1860	1860	1860	0
66	20240424	174400	525618593	1860	1860	1860	1860	0
67	20240424	174300	525618593	1860	1860	1860	1860	0
68	20240424	174200	525618593	1860	1860	1860	1860	0
69	20240424	174100	525618593	1860	1860	1860	1860	0
70	20240424	174000	525618593	1860	1860	1860	1860	0
71	20240424	173900	525618593	1860	1860	1860	1860	0
72	20240424	173800	525618593	1860	1860	1860	1860	0
73	20240424	173700	525618593	1860	1860	1860	1860	0
74	20240424	173600	525618593	1860	1860	1860	1860	0
75	20240424	173500	525618593	1860	1860	1860	1860	0
76	20240424	173400	525618593	1860	1860	1860	1860	0
77	20240424	173300	525618593	1860	1860	1860	1860	0
78	20240424	173200	525618593	1860	1860	1860	1860	0
79	20240424	173100	525618593	1860	1860	1860	1860	0
80	20240424	173000	525618593	1860	1860	1860	1860	0
81	20240424	172900	525618593	1860	1860	1860	1860	0
82	20240424	172800	525618593	1860	1860	1860	1860	0
83	20240424	172700	525618593	1860	1860	1860	1860	0
84	20240424	172600	525618593	1860	1860	1860	1860	0
85	20240424	172500	525618593	1860	1860	1860	1860	0
86	20240424	172400	525618593	1860	1860	1860	1860	0
87	20240424	172300	525618593	1860	1860	1860	1860	0
88	20240424	172200	525618593	1860	1860	1860	1860	0
89	20240424	172100	525618593	1860	1860	1860	1860	0
90	20240424	172000	525618593	1860	1860	1860	1860	0
91	20240424	171900	525618593	1860	1860	1860	1860	0
92	20240424	171800	525618593	1860	1860	1860	1860	11115
93	20240424	171700	525618593	1860	1860	1860	1860	0
94	20240424	171600	525618593	1860	1860	1860	1860	0
95	20240424	171500	525618593	1860	1860	1860	1860	0
96	20240424	171400	525618593	1860	1860	1860	1860	0
97	20240424	171300	525618593	1860	1860	1860	1860	0
98	20240424	171200	525618593	1860	1860	1860	1860	0
99	20240424	171100	525618593	1860	1860	1860	1860	0
100	20240424	171000	525618593	1860	1860	1860	1860	0
101	20240424	170900	525618593	1860	1860	1860	1860	0
102	20240424	170800	525618593	1860	1860	1860	1860	0
103	20240424	170700	525618593	1860	1860	1860	1860	0
104	20240424	170600	525618593	1860	1860	1860	1860	0
105	20240424	170500	525618593	1860	1860	1860	1860	0
106	20240424	170400	525618593	1860	1860	1860	1860	0
107	20240424	170300	525618593	1860	1860	1860	1860	0
108	20240424	170200	525618593	1860	1860	1860	1860	0
109	20240424	170100	525618593	1860	1860	1860	1860	0
110	20240424	170000	525618593	1860	1860	1860	1860	0
111	20240424	165900	525618593	1860	1860	1860	1860	0
112	20240424	165800	525618593	1860	1860	1860	1860	0
113	20240424	165700	525618593	1860	1860	1860	1860	0
114	20240424	165600	525618593	1860	1860	1860	1860	0
115	20240424	165500	525618593	1860	1860	1860	1860	0
116	20240424	165400	525618593	1860	1860	1860	1860	0
117	20240424	165300	525618593	1860	1860	1860	1860	0
118	20240424	165200	525618593	1860	1860	1860	1860	0
119	20240424	165100	525618593	1860	1860	1860	1860	0
120	20240424	165000	525618593	1860	1860	1860	1860	0
121	20240424	164900	525618593	1860	1860	1860	1860	0
122	20240424	164800	525618593	1860	1860	1860	1860	11115
123	20240424	164700	525618593	1860	1860	1860	1860	0
124	20240424	164600	525618593	1860	1860	1860	1860	0
125	20240424	164500	525618593	1860	1860	1860	1860	0
126	20240424	164400	525618593	1860	1860	1860	1860	0
127	20240424	164300	525618593	1860	1860	1860	1860	0
128	20240424	164200	525618593	1860	1860	1860	1860	0
129	20240424	164100	525618593	1860	1860	1860	1860	0
130	20240424	164000	525618593	1860	1860	1860	1860	0
131	20240424	163900	525618593	1860	1860	1860	1860	0
132	20240424	163800	525618593	1860	1860	1860	1860	0
133	20240424	163700	525618593	1860	1860	1860	1860	0
134	20240424	163600	525618593	1860	1860	1860	1860	0
135	20240424	163500	525618593	1860	1860	1860	1860	0
136	20240424	163400	525618593	1860	1860	1860	1860	0
137	20240424	163300	525618593	1860	1860	1860	1860	0
138	20240424	163200	525618593	1860	1860	1860	1860	0
139	20240424	163100	525618593	1860	1860	1860	1860	0
140	20240424	163000	525618593	1860	1860	1860	1860	0
141	20240424	162900	525618593	1860	1860	1860	1860	0
142	20240424	162800	525618593	1860	1860	1860	1860	0
143	20240424	162700	525618593	1860	1860	1860	1860	0
144	20240424	162600	525618593	1860	1860	1860	1860	0
145	20240424	162500	525618593	1860	1860	1860	1860	0
146	20240424	162400	525618593	1860	1860	1860	1860	0
147	20240424	162300	525618593	1860	1860	1860	1860	0
148	20240424	162200	525618593	1860	1860	1860	1860	0
149	20240424	162100	525618593	1860	1860	1860	1860	0
150	20240424	162000	525618593	1860	1860	1860	1860	0
151	20240424	161900	525618593	1860	1860	1860	1860	0
152	20240424	161800	525618593	1860	1860	1860	1860	11115
153	20240424	161700	525618593	1860	1860	1860	1860	0
154	20240424	161600	525618593	1860	1860	1860	1860	0
155	20240424	161500	525618593	1860	1860	1860	1860	0
156	20240424	161400	525618593	1860	1860	1860	1860	0
157	20240424	161300	525618593	1860	1860	1860	1860	0
158	20240424	161200	525618593	1860	1860	1860	1860	0
159	20240424	161100	525618593	1860	1860	1860	1860	0
160	20240424	161000	525618593	1860	1860	1860	1860	0
161	20240424	160900	525618593	1860	1860	1860	1860	0
162	20240424	160800	525618593	1860	1860	1860	1860	0
163	20240424	160700	525618593	1860	1860	1860	1860	0
164	20240424	160600	525618593	1860	1860	1860	1860	0
165	20240424	160500	525618593	1860	1860	1860	1860	0
166	20240424	160400	525618593	1860	1860	1860	1860	0
167	20240424	160300	525618593	1860	1860	1860	1860	0
168	20240424	160200	525618593	1860	1860	1860	1860	0
169	20240424	160100	525618593	1860	1860	1860	1860	0
170	20240424	160000	525618593	1860	1860	1860	1860	0
171	20240424	155900	525618593	1860	1860	1860	1860	0
172	20240424	155800	525618593	1860	1860	1860	1860	0
173	20240424	155700	525618593	1860	1860	1860	1860	0
174	20240424	155600	525618593	1860	1860	1860	1860	0
175	20240424	155500	525618593	1860	1860	1860	1860	0
176	20240424	155400	525618593	1860	1860	1860	1860	0
177	20240424	155300	525618593	1860	1860	1860	1860	0
178	20240424	155200	525618593	1860	1860	1860	1860	0
179	20240424	155100	525618593	1860	1860	1860	1860	0
180	20240424	155000	525618593	1860	1860	1860	1860	0
181	20240424	154900	525618593	1860	1860	1860	1860	0
182	20240424	154800	525618593	1860	1860	1860	1860	11115
183	20240424	154700	525618593	1860	1860	1860	1860	0
184	20240424	154600	525618593	1860	1860	1860	1860	0
185	20240424	154500	525618593	1860	1860	1860	1860	0
186	20240424	154400	525618593	1860	1860	1860	1860	0
187	20240424	154300	525618593	1860	1860	1860	1860	0
188	20240424	154200	525618593	1860	1860	1860	1860	0
189	20240424	154100	525618593	1860	1860	1860	1860	0
190	20240424	154000	525618593	1860	1860	1860	1860	0
191	20240424	153900	525618593	1860	1860	1860	1860	0
192	20240424	153800	525618593	1860	1860	1860	1860	0
193	20240424	153700	525618593	1860	1860	1860	1860	0
194	20240424	153600	525618593	1860	1860	1860	1860	0
195	20240424	153500	525618593	1860	1860	1860	1860	0
196	20240424	153400	525618593	1860	1860	1860	1860	0
197	20240424	153300	525618593	1860	1860	1860	1860	0
198	20240424	153200	525618593	1860	1860	1860	1860	0
199	20240424	153100	525618593	1860	1860	1860	1860	0
200	20240424	153000	525618593	1860	1860	1860	1860	11115
201	20240424	152900	504944693	1862	1862	1862	1862	0
202	20240424	152800	504944693	1862	1862	1862	1862	0
203	20240424	152700	504944693	1862	1862	1862	1862	0
204	20240424	152600	504944693	1862	1862	1862	1862	0
205	20240424	152500	504944693	1862	1862	1862	1862	0
206	20240424	152400	504944693	1862	1862	1862	1862	0
207	20240424	152300	504944693	1862	1862	1862	1862	0
208	20240424	152200	504944693	1862	1862	1862	1862	0
209	20240424	152100	504944693	1862	1862	1862	1862	0
210	20240424	152000	504944693	1862	1862	1862	1862	0
211	20240424	151900	504944693	1862	1857	1862	1856	17338
212	20240424	151800	472700405	1857	1857	1858	1857	1930
213	20240424	151700	469116194	1856	1856	1857	1856	219
214	20240424	151600	468709729	1857	1856	1857	1856	276
215	20240424	151500	468197472	1856	1856	1856	1856	1000
216	20240424	151400	466341472	1858	1856	1858	1856	1412
217	20240424	151300	463720798	1856	1856	1856	1856	0
218	20240424	151200	463720798	1856	1856	1856	1856	5
219	20240424	151100	463711518	1856	1857	1857	1856	940
220	20240424	151000	461966219	1859	1858	1859	1858	3866
221	20240424	150900	454782218	1858	1858	1858	1857	3044
222	20240424	150800	449126566	1858	1858	1858	1858	88
223	20240424	150700	448963062	1857	1857	1857	1857	150
224	20240424	150600	448684512	1858	1856	1858	1856	998
225	20240424	150500	446830977	1858	1857	1858	1857	3182
226	20240424	150400	440919481	1857	1857	1857	1857	87
227	20240424	150300	440757922	1857	1857	1857	1857	120
228	20240424	150200	440535082	1857	1856	1858	1856	384
229	20240424	150100	439822068	1858	1858	1858	1858	34
230	20240424	150000	439758896	1858	1857	1858	1857	1538
231	20240424	145900	436901395	1858	1858	1858	1858	304
232	20240424	145800	436336563	1858	1856	1858	1856	15096
233	20240424	145700	408297682	1854	1854	1854	1854	0
234	20240424	145600	408297682	1854	1854	1854	1854	1
235	20240424	145500	408295828	1853	1853	1853	1853	100
236	20240424	145400	408110528	1853	1853	1853	1853	0
237	20240424	145300	408110528	1853	1856	1856	1853	5662
238	20240424	145200	397606363	1856	1856	1856	1856	5310
239	20240424	145100	387751003	1855	1854	1855	1854	1665
240	20240424	145000	384662742	1854	1854	1854	1854	86
241	20240424	144900	384503298	1854	1854	1854	1854	0
242	20240424	144800	384503298	1854	1854	1854	1854	0
243	20240424	144700	384503298	1854	1854	1854	1854	619
244	20240424	144600	383355672	1853	1853	1853	1853	0
245	20240424	144500	383355672	1853	1853	1853	1853	810
246	20240424	144400	381854742	1853	1853	1853	1853	525
247	20240424	144300	380881917	1853	1853	1853	1853	0
248	20240424	144200	380881917	1853	1853	1853	1853	28
249	20240424	144100	380830033	1854	1855	1855	1854	4891
250	20240424	144000	371762109	1855	1854	1855	1854	52
251	20240424	143900	371665698	1854	1854	1854	1854	903
252	20240424	143800	369991536	1854	1854	1854	1854	945
253	20240424	143700	368239506	1854	1855	1855	1854	52
254	20240424	143600	368143093	1855	1855	1855	1855	0
255	20240424	143500	368143093	1855	1855	1855	1855	219
256	20240424	143400	367736848	1855	1855	1855	1855	466
257	20240424	143300	366872418	1855	1855	1855	1855	66
258	20240424	143200	366749988	1856	1856	1856	1856	2
259	20240424	143100	366746276	1855	1855	1855	1855	0
260	20240424	143000	366746276	1855	1856	1856	1855	61
261	20240424	142900	366633120	1855	1855	1855	1854	665
262	20240424	142800	365399675	1855	1855	1855	1855	10
263	20240424	142700	365381125	1855	1855	1855	1855	62
264	20240424	142600	365266115	1855	1855	1855	1855	155
265	20240424	142500	364978590	1855	1855	1855	1855	8
266	20240424	142400	364963750	1855	1855	1855	1855	2870
267	20240424	142300	359639900	1855	1855	1855	1855	5
268	20240424	142200	359630625	1855	1855	1855	1855	105
269	20240424	142100	359435850	1855	1855	1855	1855	121
270	20240424	142000	359211395	1855	1855	1855	1855	100
271	20240424	141900	359025895	1855	1855	1855	1855	79
272	20240424	141800	358879350	1855	1855	1855	1855	94
273	20240424	141700	358704980	1855	1854	1855	1854	52
274	20240424	141600	358608521	1854	1854	1855	1854	16
275	20240424	141500	358578852	1854	1854	1854	1854	113
276	20240424	141400	358369350	1854	1854	1854	1854	2007
277	20240424	141300	354648372	1853	1853	1853	1853	0
278	20240424	141200	354648372	1853	1854	1854	1853	835
279	20240424	141100	353101082	1853	1854	1854	1853	26
280	20240424	141000	353052879	1854	1854	1854	1854	0
281	20240424	140900	353052879	1854	1854	1854	1854	0
282	20240424	140800	353052879	1854	1854	1854	1854	0
283	20240424	140700	353052879	1854	1854	1854	1854	0
284	20240424	140600	353052879	1854	1854	1854	1854	13
285	20240424	140500	353028777	1854	1854	1854	1854	126
286	20240424	140400	352795173	1854	1854	1854	1854	10
287	20240424	140300	352776633	1854	1854	1854	1854	10
288	20240424	140200	352758093	1854	1854	1854	1854	1
289	20240424	140100	352756239	1853	1853	1853	1853	1061
290	20240424	140000	350790206	1853	1853	1853	1853	0
291	20240424	135900	350790206	1853	1853	1853	1853	0
292	20240424	135800	350790206	1853	1853	1853	1853	1
293	20240424	135700	350788353	1852	1852	1852	1852	90
294	20240424	135600	350621673	1853	1853	1853	1853	0
295	20240424	135500	350621673	1853	1853	1853	1853	0
296	20240424	135400	350621673	1853	1853	1853	1853	230
297	20240424	135300	350195483	1853	1853	1853	1853	0
298	20240424	135200	350195483	1853	1853	1853	1853	0
299	20240424	135100	350195483	1853	1853	1853	1853	0
300	20240424	135000	350195483	1853	1853	1853	1853	0
301	20240424	134900	350195483	1853	1852	1853	1852	503
302	20240424	134800	349263924	1852	1852	1852	1852	42
303	20240424	134700	349186140	1852	1852	1852	1852	0
304	20240424	134600	349186140	1852	1852	1852	1852	0
305	20240424	134500	349186140	1852	1853	1853	1852	382
306	20240424	134400	348478329	1853	1853	1853	1853	977
307	20240424	134300	346667948	1854	1854	1854	1854	0
308	20240424	134200	346667948	1854	1854	1854	1854	0
309	20240424	134100	346667948	1854	1854	1854	1854	0
310	20240424	134000	346667948	1854	1854	1854	1854	10
311	20240424	133900	346649408	1854	1854	1854	1854	121
312	20240424	133800	346425074	1854	1854	1854	1854	0
313	20240424	133700	346425074	1854	1854	1854	1854	0
314	20240424	133600	346425074	1854	1854	1854	1854	0
315	20240424	133500	346425074	1854	1854	1854	1854	5
316	20240424	133400	346415804	1854	1854	1854	1854	0
317	20240424	133300	346415804	1854	1854	1854	1854	4
318	20240424	133200	346408388	1854	1854	1854	1854	0
319	20240424	133100	346408388	1854	1854	1854	1854	50
320	20240424	133000	346315688	1854	1854	1854	1854	30
321	20240424	132900	346260068	1854	1855	1855	1854	20
322	20240424	132800	346222978	1855	1855	1855	1855	1
323	20240424	132700	346221123	1855	1852	1855	1852	1505
324	20240424	132600	343430154	1852	1852	1852	1852	236
325	20240424	132500	342993082	1852	1853	1853	1852	306
326	20240424	132400	342426367	1853	1853	1853	1853	300
327	20240424	132300	341870467	1853	1854	1854	1853	494
328	20240424	132200	340954628	1854	1854	1854	1854	302
329	20240424	132100	340394720	1854	1854	1854	1854	30
330	20240424	132000	340339100	1854	1854	1854	1854	0
331	20240424	131900	340339100	1854	1854	1854	1854	0
332	20240424	131800	340339100	1854	1853	1854	1853	4
333	20240424	131700	340331686	1853	1853	1854	1853	15
334	20240424	131600	340303889	1853	1853	1853	1853	343
335	20240424	131500	339668310	1853	1852	1853	1852	836
336	20240424	131400	338119703	1853	1852	1853	1852	5
337	20240424	131300	338110440	1852	1852	1852	1852	1144
338	20240424	131200	335991752	1852	1852	1852	1852	0
339	20240424	131100	335991752	1852	1852	1852	1852	0
340	20240424	131000	335991752	1852	1852	1852	1852	0
341	20240424	130900	335991752	1852	1852	1852	1852	110
342	20240424	130800	335788032	1852	1852	1852	1852	1
343	20240424	130700	335786180	1852	1851	1852	1851	1089
344	20240424	130600	333770439	1851	1851	1851	1851	3
345	20240424	130500	333764886	1850	1850	1851	1850	16
346	20240424	130400	333735284	1851	1851	1851	1851	8
347	20240424	130300	333720476	1851	1851	1851	1851	10
348	20240424	130200	333701966	1851	1851	1851	1851	66
349	20240424	130100	333579800	1851	1851	1851	1851	6
350	20240424	130000	333568694	1851	1851	1851	1851	57
351	20240424	125900	333463187	1851	1851	1851	1851	51
352	20240424	125800	333368786	1851	1851	1851	1851	110
353	20240424	125700	333165176	1851	1851	1851	1851	200
354	20240424	125600	332794976	1852	1852	1852	1852	0
355	20240424	125500	332794976	1852	1850	1852	1850	2159
356	20240424	125400	328800824	1850	1850	1850	1850	1586
357	20240424	125300	325866724	1850	1850	1850	1850	0
358	20240424	125200	325866724	1850	1850	1850	1850	50
359	20240424	125100	325774224	1850	1848	1850	1848	4
360	20240424	125000	325766830	1848	1850	1850	1848	679
361	20240424	124900	324511637	1850	1850	1850	1850	0
362	20240424	124800	324511637	1850	1850	1850	1850	0
363	20240424	124700	324511637	1850	1850	1850	1850	4
364	20240424	124600	324504237	1850	1850	1850	1850	0
365	20240424	124500	324504237	1850	1850	1850	1850	15
366	20240424	124400	324476487	1849	1849	1849	1849	6
367	20240424	124300	324465393	1850	1849	1850	1848	1382
368	20240424	124200	321910457	1850	1852	1852	1850	145
369	20240424	124100	321642187	1852	1852	1852	1852	1
370	20240424	124000	321640335	1850	1850	1850	1850	1467
371	20240424	123900	318926385	1850	1850	1850	1850	596
372	20240424	123800	317823785	1852	1850	1852	1850	2001
373	20240424	123700	314121933	1850	1851	1851	1850	1000
374	20240424	123600	312271875	1852	1852	1852	1852	10
375	20240424	123500	312253355	1852	1852	1852	1852	33
376	20240424	123400	312192239	1852	1852	1852	1852	1
377	20240424	123300	312190387	1852	1852	1852	1852	15
378	20240424	123200	312162607	1852	1852	1852	1852	18
379	20240424	123100	312129271	1852	1851	1852	1851	2
380	20240424	123000	312125568	1850	1851	1851	1850	6286
381	20240424	122900	300495469	1852	1852	1852	1852	0
382	20240424	122800	300495469	1852	1852	1852	1852	1874
383	20240424	122700	297024821	1853	1853	1853	1853	2
384	20240424	122600	297021115	1852	1852	1852	1852	0
385	20240424	122500	297021115	1852	1852	1852	1852	0
386	20240424	122400	297021115	1852	1852	1852	1852	0
387	20240424	122300	297021115	1852	1852	1852	1852	0
388	20240424	122200	297021115	1852	1852	1852	1852	382
389	20240424	122100	296313651	1853	1853	1853	1853	49
390	20240424	122000	296222854	1853	1853	1853	1853	0
391	20240424	121900	296222854	1853	1853	1853	1853	1
392	20240424	121800	296221001	1853	1853	1853	1853	10
393	20240424	121700	296202471	1853	1853	1853	1853	50
394	20240424	121600	296109821	1853	1853	1853	1853	1
395	20240424	121500	296107968	1853	1853	1853	1853	0
396	20240424	121400	296107968	1853	1853	1853	1853	5
397	20240424	121300	296098703	1853	1853	1853	1853	25
398	20240424	121200	296052378	1853	1853	1853	1853	5
399	20240424	121100	296043113	1853	1853	1853	1853	11
400	20240424	121000	296022730	1853	1853	1853	1853	11
401	20240424	120900	296002347	1853	1853	1853	1853	0
402	20240424	120800	296002347	1853	1853	1853	1853	11
403	20240424	120700	295981964	1852	1852	1852	1852	227
404	20240424	120600	295561560	1853	1853	1853	1853	0
405	20240424	120500	295561560	1853	1853	1853	1853	0
406	20240424	120400	295561560	1853	1853	1853	1853	0
407	20240424	120300	295561560	1853	1853	1853	1853	31
408	20240424	120200	295504117	1852	1852	1852	1852	59
409	20240424	120100	295394849	1852	1852	1852	1852	110
410	20240424	120000	295191129	1852	1852	1852	1852	20
411	20240424	115900	295154089	1852	1852	1852	1852	531
412	20240424	115800	294170677	1852	1852	1852	1852	5
413	20240424	115700	294161417	1852	1852	1852	1852	1
414	20240424	115600	294159565	1851	1851	1852	1851	510
415	20240424	115500	293215554	1851	1851	1852	1851	93
416	20240424	115400	293043367	1852	1852	1852	1852	1
417	20240424	115300	293041515	1851	1851	1851	1851	100
418	20240424	115200	292856415	1852	1852	1852	1852	5
419	20240424	115100	292847155	1852	1852	1852	1852	20
420	20240424	115000	292810115	1852	1851	1852	1851	652
421	20240424	114900	291603261	1852	1852	1852	1852	361
422	20240424	114800	290934689	1853	1853	1853	1853	193
423	20240424	114700	290577060	1855	1855	1855	1855	0
424	20240424	114600	290577060	1855	1855	1855	1855	0
425	20240424	114500	290577060	1855	1855	1855	1855	0
426	20240424	114400	290577060	1855	1855	1855	1855	0
427	20240424	114300	290577060	1855	1855	1855	1855	0
428	20240424	114200	290577060	1855	1855	1855	1855	0
429	20240424	114100	290577060	1855	1855	1855	1855	0
430	20240424	114000	290577060	1855	1855	1855	1855	1
431	20240424	113900	290575205	1852	1854	1855	1852	445
432	20240424	113800	289750015	1852	1852	1852	1852	70
433	20240424	113700	289620375	1855	1855	1855	1855	1
434	20240424	113600	289618520	1854	1852	1854	1851	1016
435	20240424	113500	287736517	1854	1854	1854	1854	500
436	20240424	113400	286809517	1853	1853	1853	1853	638
437	20240424	113300	285627303	1853	1853	1853	1853	362
438	20240424	113200	284956517	1853	1854	1854	1853	55
439	20240424	113100	284854548	1854	1853	1854	1853	498
440	20240424	113000	283931753	1853	1853	1853	1853	0
441	20240424	112900	283931753	1853	1853	1853	1853	6
442	20240424	112800	283920635	1854	1854	1854	1854	1
443	20240424	112700	283918781	1851	1852	1852	1851	1001
444	20240424	112600	282064930	1852	1852	1852	1852	0
445	20240424	112500	282064930	1852	1853	1853	1852	580
446	20240424	112400	280990270	1852	1852	1852	1852	0
447	20240424	112300	280990270	1852	1852	1852	1852	1000
448	20240424	112200	279138270	1852	1853	1853	1852	1655
449	20240424	112100	276073109	1853	1853	1853	1853	1
450	20240424	112000	276071256	1853	1853	1853	1853	15
451	20240424	111900	276043461	1853	1853	1853	1853	2
452	20240424	111800	276039755	1852	1852	1852	1852	0
453	20240424	111700	276039755	1852	1852	1852	1852	0
454	20240424	111600	276039755	1852	1852	1852	1852	4459
455	20240424	111500	267781687	1852	1852	1852	1852	100
456	20240424	111400	267596487	1852	1852	1852	1852	300
457	20240424	111300	267040887	1852	1852	1852	1852	375
458	20240424	111200	266346387	1852	1852	1852	1852	2281
459	20240424	111100	262121975	1852	1852	1852	1852	1
460	20240424	111000	262120123	1851	1851	1851	1851	0
461	20240424	110900	262120123	1851	1851	1851	1851	50
462	20240424	110800	262027573	1851	1851	1851	1851	0
463	20240424	110700	262027573	1851	1852	1852	1850	6622
464	20240424	110600	249773842	1852	1852	1852	1852	10
465	20240424	110500	249755322	1852	1852	1852	1852	1
466	20240424	110400	249753470	1852	1852	1852	1852	120
467	20240424	110300	249531230	1852	1852	1852	1852	100
468	20240424	110200	249346030	1851	1850	1851	1850	65
469	20240424	110100	249225729	1850	1851	1851	1850	15
470	20240424	110000	249197966	1851	1851	1851	1851	3
471	20240424	105900	249192413	1850	1850	1850	1850	100
472	20240424	105800	249007413	1851	1851	1851	1851	2
473	20240424	105700	249003711	1851	1850	1851	1850	170
474	20240424	105600	248689206	1850	1850	1850	1850	0
475	20240424	105500	248689206	1850	1851	1852	1850	275
476	20240424	105400	248180428	1851	1851	1851	1851	86
477	20240424	105300	248021242	1851	1852	1852	1851	314
478	20240424	105200	247440014	1852	1852	1852	1852	0
479	20240424	105100	247440014	1852	1852	1852	1852	12
480	20240424	105000	247417790	1851	1851	1851	1851	1
481	20240424	104900	247415939	1852	1851	1852	1851	101
482	20240424	104800	247228987	1852	1852	1852	1852	1233
483	20240424	104700	244945471	1852	1852	1852	1852	0
484	20240424	104600	244945471	1852	1852	1852	1852	61
485	20240424	104500	244832499	1852	1852	1852	1852	0
486	20240424	104400	244832499	1852	1852	1852	1852	0
487	20240424	104300	244832499	1852	1852	1852	1852	50
488	20240424	104200	244739899	1852	1854	1854	1852	5000
489	20240424	104100	235478097	1855	1855	1855	1855	11
490	20240424	104000	235457692	1854	1854	1854	1854	150
491	20240424	103900	235179592	1855	1855	1855	1855	255
492	20240424	103800	234706567	1855	1854	1855	1854	514
493	20240424	103700	233753182	1855	1855	1855	1854	156
494	20240424	103600	233463947	1854	1854	1854	1854	3
495	20240424	103500	233458385	1854	1854	1854	1854	141
496	20240424	103400	233196971	1854	1854	1854	1854	0
497	20240424	103300	233196971	1854	1854	1854	1854	140
498	20240424	103200	232937411	1855	1855	1855	1855	6
499	20240424	103100	232926281	1855	1855	1855	1855	237
500	20240424	103000	232486646	1855	1855	1855	1854	172
501	20240424	102900	232167602	1855	1854	1855	1854	138
502	20240424	102800	231911728	1854	1854	1854	1854	0
503	20240424	102700	231911728	1854	1853	1854	1852	1099
504	20240424	102600	229875610	1854	1853	1854	1853	5
505	20240424	102500	229866344	1853	1854	1855	1853	865
506	20240424	102400	228263068	1854	1855	1856	1854	470
507	20240424	102300	227391218	1855	1855	1855	1855	100
508	20240424	102200	227205718	1853	1853	1853	1853	0
509	20240424	102100	227205718	1853	1853	1853	1853	0
510	20240424	102000	227205718	1853	1854	1854	1853	41
511	20240424	101900	227129720	1853	1853	1853	1853	5390
512	20240424	101800	217142050	1853	1853	1853	1853	10
513	20240424	101700	217123520	1853	1854	1854	1853	880
514	20240424	101600	215492500	1854	1853	1854	1853	2
515	20240424	101500	215488793	1853	1853	1853	1853	5
516	20240424	101400	215479528	1853	1853	1853	1853	9
517	20240424	101300	215462851	1853	1853	1853	1853	409
518	20240424	101200	214704974	1854	1854	1854	1854	30
519	20240424	101100	214649354	1856	1853	1856	1853	25
520	20240424	101000	214603014	1853	1857	1857	1853	2082
521	20240424	100900	210743975	1857	1857	1857	1857	319
522	20240424	100800	210151592	1858	1858	1858	1858	5
523	20240424	100700	210142302	1857	1858	1858	1857	13
524	20240424	100600	210118160	1858	1858	1858	1858	187
525	20240424	100500	209770714	1858	1858	1858	1858	8
526	20240424	100400	209755850	1858	1858	1858	1858	211
527	20240424	100300	209363812	1858	1858	1858	1857	318
528	20240424	100200	208772974	1858	1858	1858	1858	6
529	20240424	100100	208761826	1858	1858	1858	1858	202
530	20240424	100000	208386510	1858	1858	1858	1858	2156
531	20240424	095900	204380662	1857	1856	1857	1855	2714
532	20240424	095800	199341651	1856	1855	1856	1855	855
533	20240424	095700	197754926	1855	1855	1855	1854	280
534	20240424	095600	197235726	1855	1855	1855	1855	507
535	20240424	095500	196295241	1855	1855	1855	1855	67
536	20240424	095400	196170956	1855	1853	1855	1853	2793
537	20240424	095300	190992986	1852	1852	1852	1852	398
538	20240424	095200	190255890	1851	1852	1852	1851	1056
539	20240424	095100	188300233	1852	1852	1852	1852	0
540	20240424	095000	188300233	1852	1851	1852	1851	167
541	20240424	094900	187991102	1851	1851	1851	1851	185
542	20240424	094800	187648667	1851	1851	1851	1851	185
543	20240424	094700	187306232	1851	1852	1852	1848	4613
544	20240424	094600	178771490	1852	1852	1852	1852	4
545	20240424	094500	178764082	1849	1852	1852	1849	101
546	20240424	094400	178577330	1852	1852	1852	1849	253
547	20240424	094300	178109377	1852	1852	1852	1852	22
548	20240424	094200	178068633	1853	1852	1853	1852	151
549	20240424	094100	177788929	1852	1849	1852	1848	503
550	20240424	094000	176859118	1850	1853	1853	1850	2789
551	20240424	093900	171697820	1853	1852	1853	1851	1081
552	20240424	093800	169695870	1851	1852	1852	1851	252
553	20240424	093700	169229196	1850	1850	1850	1850	1
554	20240424	093600	169227346	1850	1851	1851	1850	115
555	20240424	093500	169014486	1852	1851	1852	1851	33
556	20240424	093400	168953397	1852	1852	1852	1852	3232
557	20240424	093300	162967733	1853	1853	1853	1853	37
558	20240424	093200	162899172	1853	1853	1853	1853	660
559	20240424	093100	161676192	1853	1853	1853	1853	100
560	20240424	093000	161490892	1853	1853	1853	1853	23
561	20240424	092900	161448273	1854	1854	1854	1854	0
562	20240424	092800	161448273	1854	1854	1854	1854	402
563	20240424	092700	160702965	1853	1854	1854	1853	200
564	20240424	092600	160332285	1855	1854	1855	1854	116
565	20240424	092500	160117120	1855	1855	1855	1855	0
566	20240424	092400	160117120	1855	1854	1855	1854	1106
567	20240424	092300	158066544	1854	1854	1854	1854	2156
568	20240424	092200	154069320	1854	1855	1855	1854	2355
569	20240424	092100	149701851	1855	1852	1855	1852	245
570	20240424	092000	149247630	1852	1851	1852	1851	3102
571	20240424	091900	143505757	1850	1851	1851	1850	12
572	20240424	091800	143483547	1851	1850	1851	1849	203
573	20240424	091700	143108080	1849	1849	1849	1848	2200
574	20240424	091600	139041506	1849	1858	1858	1849	209
575	20240424	091500	138655012	1858	1858	1859	1848	3244
576	20240424	091400	132636275	1859	1859	1859	1858	86
577	20240424	091300	132476402	1859	1859	1861	1858	6233
578	20240424	091200	120884224	1859	1859	1859	1854	1622
579	20240424	091100	117870841	1859	1857	1860	1853	17379
580	20240424	091000	85616370	1857	1858	1859	1853	1903
581	20240424	090900	82085678	1858	1853	1858	1853	9333
582	20240424	090800	64763979	1854	1854	1854	1854	210
583	20240424	090700	64374639	1854	1848	1854	1847	3273
584	20240424	090600	58318521	1849	1854	1854	1849	417
585	20240424	090500	57547083	1854	1852	1854	1852	423
586	20240424	090400	56762845	1854	1853	1854	1853	844
587	20240424	090300	55198912	1853	1853	1857	1853	8205
588	20240424	090200	39994445	1852	1848	1852	1848	5295
589	20240424	090100	30198329	1848	1845	1848	1845	7777
590	20240424	090000	15837977	1841	1853	1853	1841	8586