KissMeData/006740/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184800	703746112	1838	1838	1838	1838	8310
3	20240425	184700	703746112	1838	1838	1838	1838	0
4	20240425	184600	703746112	1838	1838	1838	1838	0
5	20240425	184500	703746112	1838	1838	1838	1838	0
6	20240425	184400	703746112	1838	1838	1838	1838	0
7	20240425	184300	703746112	1838	1838	1838	1838	0
8	20240425	184200	703746112	1838	1838	1838	1838	0
9	20240425	184100	703746112	1838	1838	1838	1838	0
10	20240425	184000	703746112	1838	1838	1838	1838	0
11	20240425	183900	703746112	1838	1838	1838	1838	0
12	20240425	183800	703746112	1838	1838	1838	1838	0
13	20240425	183700	703746112	1838	1838	1838	1838	0
14	20240425	183600	703746112	1838	1838	1838	1838	0
15	20240425	183500	703746112	1838	1838	1838	1838	0
16	20240425	183400	703746112	1838	1838	1838	1838	0
17	20240425	183300	703746112	1838	1838	1838	1838	0
18	20240425	183200	703746112	1838	1838	1838	1838	0
19	20240425	183100	703746112	1838	1838	1838	1838	0
20	20240425	183000	703746112	1838	1838	1838	1838	0
21	20240425	182900	703746112	1838	1838	1838	1838	0
22	20240425	182800	703746112	1838	1838	1838	1838	0
23	20240425	182700	703746112	1838	1838	1838	1838	0
24	20240425	182600	703746112	1838	1838	1838	1838	0
25	20240425	182500	703746112	1838	1838	1838	1838	0
26	20240425	182400	703746112	1838	1838	1838	1838	0
27	20240425	182300	703746112	1838	1838	1838	1838	0
28	20240425	182200	703746112	1838	1838	1838	1838	0
29	20240425	182100	703746112	1838	1838	1838	1838	0
30	20240425	182000	703746112	1838	1838	1838	1838	0
31	20240425	181900	703746112	1838	1838	1838	1838	0
32	20240425	181800	703746112	1838	1838	1838	1838	8310
33	20240425	181700	703746112	1838	1838	1838	1838	0
34	20240425	181600	703746112	1838	1838	1838	1838	0
35	20240425	181500	703746112	1838	1838	1838	1838	0
36	20240425	181400	703746112	1838	1838	1838	1838	0
37	20240425	181300	703746112	1838	1838	1838	1838	0
38	20240425	181200	703746112	1838	1838	1838	1838	0
39	20240425	181100	703746112	1838	1838	1838	1838	0
40	20240425	181000	703746112	1838	1838	1838	1838	0
41	20240425	180900	703746112	1838	1838	1838	1838	0
42	20240425	180800	703746112	1838	1838	1838	1838	0
43	20240425	180700	703746112	1838	1838	1838	1838	0
44	20240425	180600	703746112	1838	1838	1838	1838	0
45	20240425	180500	703746112	1838	1838	1838	1838	0
46	20240425	180400	703746112	1838	1838	1838	1838	0
47	20240425	180300	703746112	1838	1838	1838	1838	0
48	20240425	180200	703746112	1838	1838	1838	1838	0
49	20240425	180100	703746112	1838	1838	1838	1838	0
50	20240425	180000	703746112	1838	1838	1838	1838	0
51	20240425	175900	703746112	1838	1838	1838	1838	0
52	20240425	175800	703746112	1838	1838	1838	1838	0
53	20240425	175700	703746112	1838	1838	1838	1838	0
54	20240425	175600	703746112	1838	1838	1838	1838	0
55	20240425	175500	703746112	1838	1838	1838	1838	0
56	20240425	175400	703746112	1838	1838	1838	1838	0
57	20240425	175300	703746112	1838	1838	1838	1838	0
58	20240425	175200	703746112	1838	1838	1838	1838	0
59	20240425	175100	703746112	1838	1838	1838	1838	0
60	20240425	175000	703746112	1838	1838	1838	1838	0
61	20240425	174900	703746112	1838	1838	1838	1838	0
62	20240425	174800	703746112	1838	1838	1838	1838	8310
63	20240425	174700	703746112	1838	1838	1838	1838	0
64	20240425	174600	703746112	1838	1838	1838	1838	0
65	20240425	174500	703746112	1838	1838	1838	1838	0
66	20240425	174400	703746112	1838	1838	1838	1838	0
67	20240425	174300	703746112	1838	1838	1838	1838	0
68	20240425	174200	703746112	1838	1838	1838	1838	0
69	20240425	174100	703746112	1838	1838	1838	1838	0
70	20240425	174000	703746112	1838	1838	1838	1838	0
71	20240425	173900	703746112	1838	1838	1838	1838	0
72	20240425	173800	703746112	1838	1838	1838	1838	0
73	20240425	173700	703746112	1838	1838	1838	1838	0
74	20240425	173600	703746112	1838	1838	1838	1838	0
75	20240425	173500	703746112	1838	1838	1838	1838	0
76	20240425	173400	703746112	1838	1838	1838	1838	0
77	20240425	173300	703746112	1838	1838	1838	1838	0
78	20240425	173200	703746112	1838	1838	1838	1838	0
79	20240425	173100	703746112	1838	1838	1838	1838	0
80	20240425	173000	703746112	1838	1838	1838	1838	0
81	20240425	172900	703746112	1838	1838	1838	1838	0
82	20240425	172800	703746112	1838	1838	1838	1838	0
83	20240425	172700	703746112	1838	1838	1838	1838	0
84	20240425	172600	703746112	1838	1838	1838	1838	0
85	20240425	172500	703746112	1838	1838	1838	1838	0
86	20240425	172400	703746112	1838	1838	1838	1838	0
87	20240425	172300	703746112	1838	1838	1838	1838	0
88	20240425	172200	703746112	1838	1838	1838	1838	0
89	20240425	172100	703746112	1838	1838	1838	1838	0
90	20240425	172000	703746112	1838	1838	1838	1838	0
91	20240425	171900	703746112	1838	1838	1838	1838	0
92	20240425	171800	703746112	1838	1838	1838	1838	8310
93	20240425	171700	703746112	1838	1838	1838	1838	0
94	20240425	171600	703746112	1838	1838	1838	1838	0
95	20240425	171500	703746112	1838	1838	1838	1838	0
96	20240425	171400	703746112	1838	1838	1838	1838	0
97	20240425	171300	703746112	1838	1838	1838	1838	0
98	20240425	171200	703746112	1838	1838	1838	1838	0
99	20240425	171100	703746112	1838	1838	1838	1838	0
100	20240425	171000	703746112	1838	1838	1838	1838	0
101	20240425	170900	703746112	1838	1838	1838	1838	0
102	20240425	170800	703746112	1838	1838	1838	1838	0
103	20240425	170700	703746112	1838	1838	1838	1838	0
104	20240425	170600	703746112	1838	1838	1838	1838	0
105	20240425	170500	703746112	1838	1838	1838	1838	0
106	20240425	170400	703746112	1838	1838	1838	1838	0
107	20240425	170300	703746112	1838	1838	1838	1838	0
108	20240425	170200	703746112	1838	1838	1838	1838	0
109	20240425	170100	703746112	1838	1838	1838	1838	0
110	20240425	170000	703746112	1838	1838	1838	1838	0
111	20240425	165900	703746112	1838	1838	1838	1838	0
112	20240425	165800	703746112	1838	1838	1838	1838	0
113	20240425	165700	703746112	1838	1838	1838	1838	0
114	20240425	165600	703746112	1838	1838	1838	1838	0
115	20240425	165500	703746112	1838	1838	1838	1838	0
116	20240425	165400	703746112	1838	1838	1838	1838	0
117	20240425	165300	703746112	1838	1838	1838	1838	0
118	20240425	165200	703746112	1838	1838	1838	1838	0
119	20240425	165100	703746112	1838	1838	1838	1838	0
120	20240425	165000	703746112	1838	1838	1838	1838	0
121	20240425	164900	703746112	1838	1838	1838	1838	0
122	20240425	164800	703746112	1838	1838	1838	1838	8310
123	20240425	164700	703746112	1838	1838	1838	1838	0
124	20240425	164600	703746112	1838	1838	1838	1838	0
125	20240425	164500	703746112	1838	1838	1838	1838	0
126	20240425	164400	703746112	1838	1838	1838	1838	0
127	20240425	164300	703746112	1838	1838	1838	1838	0
128	20240425	164200	703746112	1838	1838	1838	1838	0
129	20240425	164100	703746112	1838	1838	1838	1838	0
130	20240425	164000	703746112	1838	1838	1838	1838	0
131	20240425	163900	703746112	1838	1838	1838	1838	0
132	20240425	163800	703746112	1838	1838	1838	1838	0
133	20240425	163700	703746112	1838	1838	1838	1838	0
134	20240425	163600	703746112	1838	1838	1838	1838	0
135	20240425	163500	703746112	1838	1838	1838	1838	0
136	20240425	163400	703746112	1838	1838	1838	1838	0
137	20240425	163300	703746112	1838	1838	1838	1838	0
138	20240425	163200	703746112	1838	1838	1838	1838	0
139	20240425	163100	703746112	1838	1838	1838	1838	0
140	20240425	163000	703746112	1838	1838	1838	1838	0
141	20240425	162900	703746112	1838	1838	1838	1838	0
142	20240425	162800	703746112	1838	1838	1838	1838	0
143	20240425	162700	703746112	1838	1838	1838	1838	0
144	20240425	162600	703746112	1838	1838	1838	1838	0
145	20240425	162500	703746112	1838	1838	1838	1838	0
146	20240425	162400	703746112	1838	1838	1838	1838	0
147	20240425	162300	703746112	1838	1838	1838	1838	0
148	20240425	162200	703746112	1838	1838	1838	1838	0
149	20240425	162100	703746112	1838	1838	1838	1838	0
150	20240425	162000	703746112	1838	1838	1838	1838	0
151	20240425	161900	703746112	1838	1838	1838	1838	0
152	20240425	161800	703746112	1838	1838	1838	1838	8310
153	20240425	161700	703746112	1838	1838	1838	1838	0
154	20240425	161600	703746112	1838	1838	1838	1838	0
155	20240425	161500	703746112	1838	1838	1838	1838	0
156	20240425	161400	703746112	1838	1838	1838	1838	0
157	20240425	161300	703746112	1838	1838	1838	1838	0
158	20240425	161200	703746112	1838	1838	1838	1838	0
159	20240425	161100	703746112	1838	1838	1838	1838	0
160	20240425	161000	703746112	1838	1838	1838	1838	0
161	20240425	160900	703746112	1838	1838	1838	1838	0
162	20240425	160800	703746112	1838	1838	1838	1838	0
163	20240425	160700	703746112	1838	1838	1838	1838	0
164	20240425	160600	703746112	1838	1838	1838	1838	0
165	20240425	160500	703746112	1838	1838	1838	1838	0
166	20240425	160400	703746112	1838	1838	1838	1838	0
167	20240425	160300	703746112	1838	1838	1838	1838	0
168	20240425	160200	703746112	1838	1838	1838	1838	0
169	20240425	160100	703746112	1838	1838	1838	1838	0
170	20240425	160000	703746112	1838	1838	1838	1838	0
171	20240425	155900	703746112	1838	1838	1838	1838	0
172	20240425	155800	703746112	1838	1838	1838	1838	0
173	20240425	155700	703746112	1838	1838	1838	1838	0
174	20240425	155600	703746112	1838	1838	1838	1838	0
175	20240425	155500	703746112	1838	1838	1838	1838	0
176	20240425	155400	703746112	1838	1838	1838	1838	0
177	20240425	155300	703746112	1838	1838	1838	1838	0
178	20240425	155200	703746112	1838	1838	1838	1838	0
179	20240425	155100	703746112	1838	1838	1838	1838	0
180	20240425	155000	703746112	1838	1838	1838	1838	0
181	20240425	154900	703746112	1838	1838	1838	1838	0
182	20240425	154800	703746112	1838	1838	1838	1838	8310
183	20240425	154700	703746112	1838	1838	1838	1838	0
184	20240425	154600	703746112	1838	1838	1838	1838	0
185	20240425	154500	703746112	1838	1838	1838	1838	0
186	20240425	154400	703746112	1838	1838	1838	1838	0
187	20240425	154300	703746112	1838	1838	1838	1838	0
188	20240425	154200	703746112	1838	1838	1838	1838	0
189	20240425	154100	703746112	1838	1838	1838	1838	0
190	20240425	154000	703746112	1838	1838	1838	1838	0
191	20240425	153900	703746112	1838	1838	1838	1838	0
192	20240425	153800	703746112	1838	1838	1838	1838	0
193	20240425	153700	703746112	1838	1838	1838	1838	0
194	20240425	153600	703746112	1838	1838	1838	1838	0
195	20240425	153500	703746112	1838	1838	1838	1838	0
196	20240425	153400	703746112	1838	1838	1838	1838	0
197	20240425	153300	703746112	1838	1838	1838	1838	0
198	20240425	153200	703746112	1838	1838	1838	1838	0
199	20240425	153100	703746112	1838	1838	1838	1838	0
200	20240425	153000	703746112	1838	1838	1838	1838	8310
201	20240425	152900	688472332	1840	1840	1840	1840	0
202	20240425	152800	688472332	1840	1840	1840	1840	0
203	20240425	152700	688472332	1840	1840	1840	1840	0
204	20240425	152600	688472332	1840	1840	1840	1840	0
205	20240425	152500	688472332	1840	1840	1840	1840	0
206	20240425	152400	688472332	1840	1840	1840	1840	0
207	20240425	152300	688472332	1840	1840	1840	1840	0
208	20240425	152200	688472332	1840	1840	1840	1840	0
209	20240425	152100	688472332	1840	1840	1840	1840	0
210	20240425	152000	688472332	1840	1840	1840	1840	0
211	20240425	151900	688472332	1840	1840	1840	1840	303
212	20240425	151800	687914812	1840	1840	1840	1840	202
213	20240425	151700	687543132	1840	1840	1840	1840	20
214	20240425	151600	687506332	1840	1839	1840	1839	967
215	20240425	151500	685728014	1840	1840	1840	1839	22
216	20240425	151400	685687538	1839	1839	1839	1839	580
217	20240425	151300	684620918	1838	1839	1841	1838	214
218	20240425	151200	684227371	1842	1842	1842	1842	1
219	20240425	151100	684225529	1843	1843	1843	1843	100
220	20240425	151000	684041229	1838	1843	1843	1838	21000
221	20240425	150900	645413586	1841	1841	1841	1841	9
222	20240425	150800	645397017	1843	1840	1843	1840	5162
223	20240425	150700	635891498	1841	1841	1841	1841	1
224	20240425	150600	635889657	1840	1840	1841	1840	6089
225	20240425	150500	624685896	1841	1841	1841	1840	6054
226	20240425	150400	613546264	1841	1841	1841	1841	18
227	20240425	150300	613513126	1840	1840	1840	1840	1500
228	20240425	150200	610753126	1840	1840	1840	1840	0
229	20240425	150100	610753126	1840	1841	1841	1840	1469
230	20240425	150000	608050147	1841	1841	1841	1841	500
231	20240425	145900	607129647	1841	1841	1841	1841	5991
232	20240425	145800	596100216	1842	1841	1842	1841	521
233	20240425	145700	595141054	1841	1841	1841	1841	0
234	20240425	145600	595141054	1841	1842	1842	1841	315
235	20240425	145500	594561124	1842	1841	1842	1841	433
236	20240425	145400	593763638	1842	1842	1842	1842	101
237	20240425	145300	593577596	1842	1842	1842	1842	1
238	20240425	145200	593575754	1841	1841	1841	1841	0
239	20240425	145100	593575754	1841	1842	1842	1841	1014
240	20240425	145000	591708966	1842	1842	1842	1842	62
241	20240425	144900	591594762	1842	1842	1842	1842	0
242	20240425	144800	591594762	1842	1841	1842	1841	151
243	20240425	144700	591316770	1842	1842	1842	1842	27
244	20240425	144600	591267036	1842	1842	1842	1842	79
245	20240425	144500	591121518	1842	1842	1842	1842	50
246	20240425	144400	591029418	1842	1842	1842	1842	1444
247	20240425	144300	588369570	1843	1843	1843	1843	0
248	20240425	144200	588369570	1843	1842	1843	1842	1571
249	20240425	144100	585475785	1841	1841	1841	1841	1
250	20240425	144000	585473944	1842	1842	1842	1842	168
251	20240425	143900	585164488	1842	1842	1842	1842	0
252	20240425	143800	585164488	1842	1841	1842	1841	202
253	20240425	143700	584792456	1843	1843	1843	1843	101
254	20240425	143600	584606313	1841	1842	1843	1841	522
255	20240425	143500	583644662	1841	1841	1841	1841	550
256	20240425	143400	582632112	1841	1843	1843	1841	2
257	20240425	143300	582628428	1841	1841	1841	1841	0
258	20240425	143200	582628428	1841	1842	1842	1841	2
259	20240425	143100	582624745	1842	1842	1842	1842	335
260	20240425	143000	582007675	1842	1842	1842	1842	24
261	20240425	142900	581963467	1841	1841	1842	1841	324
262	20240425	142800	581366978	1841	1842	1842	1841	32
263	20240425	142700	581308035	1842	1842	1842	1842	30
264	20240425	142600	581252775	1842	1842	1842	1842	105
265	20240425	142500	581059365	1842	1842	1842	1842	0
266	20240425	142400	581059365	1842	1842	1842	1842	3
267	20240425	142300	581053839	1842	1842	1842	1842	318
268	20240425	142200	580468083	1842	1842	1842	1842	100
269	20240425	142100	580283883	1841	1841	1841	1841	2131
270	20240425	142000	576360712	1841	1841	1841	1841	50
271	20240425	141900	576268662	1841	1841	1841	1841	5019
272	20240425	141800	567028683	1841	1841	1841	1841	23
273	20240425	141700	566986340	1841	1841	1841	1841	0
274	20240425	141600	566986340	1841	1841	1841	1841	2
275	20240425	141500	566982658	1841	1841	1841	1841	0
276	20240425	141400	566982658	1841	1841	1841	1841	1
277	20240425	141300	566980817	1841	1840	1841	1840	710
278	20240425	141200	565674407	1840	1840	1840	1840	250
279	20240425	141100	565214407	1840	1840	1840	1840	482
280	20240425	141000	564327527	1840	1839	1840	1839	890
281	20240425	140900	562690017	1840	1840	1840	1840	248
282	20240425	140800	562233697	1840	1840	1840	1839	2260
283	20240425	140700	558075298	1840	1840	1840	1840	282
284	20240425	140600	557556418	1840	1840	1840	1840	1344
285	20240425	140500	555083458	1840	1840	1840	1840	107
286	20240425	140400	554886578	1840	1840	1840	1840	211
287	20240425	140300	554498338	1839	1840	1840	1839	1135
288	20240425	140200	552409939	1841	1841	1841	1841	280
289	20240425	140100	551894459	1841	1841	1841	1841	200
290	20240425	140000	551526259	1841	1841	1841	1841	0
291	20240425	135900	551526259	1841	1841	1841	1841	1
292	20240425	135800	551524418	1839	1839	1839	1839	0
293	20240425	135700	551524418	1839	1839	1840	1839	1001
294	20240425	135600	549683578	1840	1840	1841	1839	3475
295	20240425	135500	543290524	1840	1841	1841	1839	6701
296	20240425	135400	530960583	1841	1841	1841	1841	2
297	20240425	135300	530956901	1841	1841	1841	1841	5
298	20240425	135200	530947696	1841	1841	1841	1841	0
299	20240425	135100	530947696	1841	1841	1841	1841	1008
300	20240425	135000	529091968	1841	1841	1841	1841	15
301	20240425	134900	529064353	1841	1841	1841	1841	34
302	20240425	134800	529001759	1841	1840	1841	1840	2003
303	20240425	134700	525316236	1841	1841	1842	1841	90
304	20240425	134600	525150545	1841	1842	1842	1841	1366
305	20240425	134500	522635473	1842	1842	1842	1842	0
306	20240425	134400	522635473	1842	1844	1844	1842	45
307	20240425	134300	522552569	1842	1842	1842	1842	0
308	20240425	134200	522552569	1842	1842	1842	1842	50
309	20240425	134100	522460469	1843	1843	1843	1843	6
310	20240425	134000	522449411	1844	1843	1844	1843	2001
311	20240425	133900	518761567	1842	1843	1843	1842	2269
312	20240425	133800	514582065	1843	1843	1843	1843	4
313	20240425	133700	514574693	1843	1843	1843	1843	15
314	20240425	133600	514547048	1843	1843	1843	1843	302
315	20240425	133500	513990462	1843	1842	1843	1842	696
316	20240425	133400	512707836	1843	1842	1843	1842	120
317	20240425	133300	512486677	1843	1843	1843	1843	15
318	20240425	133200	512459032	1843	1843	1843	1843	87
319	20240425	133100	512298691	1842	1842	1842	1842	90
320	20240425	133000	512132911	1842	1842	1842	1842	715
321	20240425	132900	510815881	1843	1841	1843	1841	3442
322	20240425	132800	504476004	1842	1842	1842	1842	0
323	20240425	132700	504476004	1842	1842	1842	1842	110
324	20240425	132600	504273384	1842	1841	1842	1841	750
325	20240425	132500	502892584	1841	1841	1841	1841	0
326	20240425	132400	502892584	1841	1841	1841	1841	272
327	20240425	132300	502391832	1842	1842	1842	1842	374
328	20240425	132200	501702924	1842	1842	1842	1842	2139
329	20240425	132100	497762886	1842	1842	1842	1842	6
330	20240425	132000	497751834	1842	1842	1842	1842	123
331	20240425	131900	497525268	1842	1842	1842	1841	3277
332	20240425	131800	491491805	1842	1842	1842	1842	1197
333	20240425	131700	489286931	1842	1842	1842	1842	30
334	20240425	131600	489231671	1842	1842	1842	1842	7
335	20240425	131500	489218777	1842	1842	1842	1842	50
336	20240425	131400	489126677	1842	1842	1842	1842	8
337	20240425	131300	489111941	1842	1842	1842	1841	327
338	20240425	131200	488509718	1842	1842	1842	1842	639
339	20240425	131100	487332680	1842	1842	1842	1842	4
340	20240425	131000	487325312	1841	1842	1842	1841	2025
341	20240425	130900	483597284	1842	1841	1842	1841	790
342	20240425	130800	482142892	1841	1841	1841	1841	4099
343	20240425	130700	474596633	1841	1841	1841	1841	1781
344	20240425	130600	471317812	1841	1840	1841	1840	223
345	20240425	130500	470907483	1841	1841	1841	1841	91
346	20240425	130400	470739952	1841	1841	1841	1841	5
347	20240425	130300	470730747	1841	1842	1842	1841	152
348	20240425	130200	470450910	1842	1842	1842	1842	39
349	20240425	130100	470379072	1842	1842	1842	1842	12
350	20240425	130000	470356968	1842	1842	1842	1842	14
351	20240425	125900	470331180	1842	1842	1842	1842	0
352	20240425	125800	470331180	1842	1842	1842	1842	1
353	20240425	125700	470329338	1841	1841	1841	1841	0
354	20240425	125600	470329338	1841	1841	1841	1841	0
355	20240425	125500	470329338	1841	1841	1841	1841	3
356	20240425	125400	470323815	1842	1841	1842	1840	43
357	20240425	125300	470244691	1841	1842	1842	1841	1327
358	20240425	125200	467801674	1842	1842	1842	1841	483
359	20240425	125100	466912458	1841	1841	1841	1841	629
360	20240425	125000	465754469	1841	1841	1841	1841	2350
361	20240425	124900	461428119	1841	1842	1842	1841	350
362	20240425	124800	460783569	1842	1842	1842	1842	712
363	20240425	124700	459472065	1842	1842	1842	1842	3
364	20240425	124600	459466539	1842	1841	1842	1841	648
365	20240425	124500	458273569	1842	1842	1842	1841	362
366	20240425	124400	457607076	1842	1842	1842	1842	22
367	20240425	124300	457566552	1842	1842	1842	1842	12
368	20240425	124200	457544448	1842	1841	1842	1841	63
369	20240425	124100	457428415	1841	1841	1841	1841	860
370	20240425	124000	455845155	1841	1841	1841	1841	82
371	20240425	123900	455694193	1840	1841	1841	1840	158
372	20240425	123800	455403465	1841	1841	1841	1840	133
373	20240425	123700	455158614	1841	1841	1841	1841	2
374	20240425	123600	455154932	1841	1841	1841	1840	464
375	20240425	123500	454301168	1841	1841	1841	1841	9
376	20240425	123400	454284599	1841	1841	1841	1841	4
377	20240425	123300	454277235	1841	1841	1841	1841	109
378	20240425	123200	454076566	1841	1841	1841	1841	0
379	20240425	123100	454076566	1841	1841	1841	1841	56
380	20240425	123000	453973470	1840	1841	1841	1840	3620
381	20240425	122900	447312570	1840	1840	1840	1840	7409
382	20240425	122800	433680010	1840	1840	1840	1839	2728
383	20240425	122700	428660795	1840	1840	1840	1840	84
384	20240425	122600	428506235	1840	1840	1840	1839	2124
385	20240425	122500	424598077	1840	1840	1841	1840	1102
386	20240425	122400	422570342	1840	1840	1840	1839	2247
387	20240425	122300	418435863	1840	1840	1840	1840	1589
388	20240425	122200	415512103	1840	1840	1840	1840	1371
389	20240425	122100	412989463	1840	1840	1840	1840	589
390	20240425	122000	411905703	1840	1840	1840	1840	160
391	20240425	121900	411611303	1840	1842	1842	1840	6694
392	20240425	121800	399291418	1841	1841	1841	1841	931
393	20240425	121700	397577447	1841	1841	1841	1841	0
394	20240425	121600	397577447	1841	1841	1841	1840	1389
395	20240425	121500	395021313	1841	1841	1841	1841	1059
396	20240425	121400	393071694	1841	1841	1841	1841	200
397	20240425	121300	392703494	1840	1840	1840	1840	100
398	20240425	121200	392519494	1840	1840	1840	1840	209
399	20240425	121100	392134934	1840	1840	1840	1840	11910
400	20240425	121000	370220534	1841	1841	1841	1841	718
401	20240425	120900	368898696	1841	1842	1842	1841	10346
402	20240425	120800	349847708	1843	1844	1844	1843	2112
403	20240425	120700	345955232	1844	1844	1844	1844	78
404	20240425	120600	345811400	1844	1844	1844	1844	30
405	20240425	120500	345756080	1844	1844	1844	1844	76
406	20240425	120400	345615936	1844	1844	1844	1844	12
407	20240425	120300	345593808	1844	1845	1845	1844	1580
408	20240425	120200	342680287	1845	1845	1845	1845	191
409	20240425	120100	342327892	1845	1845	1845	1845	230
410	20240425	120000	341903542	1845	1845	1845	1845	6
411	20240425	115900	341892472	1845	1845	1845	1845	0
412	20240425	115800	341892472	1845	1845	1845	1845	141
413	20240425	115700	341632327	1845	1845	1845	1845	0
414	20240425	115600	341632327	1845	1845	1845	1845	2
415	20240425	115500	341628637	1845	1844	1845	1844	3
416	20240425	115400	341623103	1845	1844	1845	1844	20
417	20240425	115300	341586221	1844	1844	1844	1844	8
418	20240425	115200	341571469	1845	1845	1845	1845	0
419	20240425	115100	341571469	1845	1845	1845	1845	15
420	20240425	115000	341543794	1845	1845	1845	1845	0
421	20240425	114900	341543794	1845	1844	1845	1844	19
422	20240425	114800	341508740	1845	1845	1845	1845	0
423	20240425	114700	341508740	1845	1845	1845	1845	1
424	20240425	114600	341506895	1844	1844	1844	1844	208
425	20240425	114500	341123343	1844	1844	1844	1844	44
426	20240425	114400	341042207	1845	1845	1845	1845	0
427	20240425	114300	341042207	1845	1845	1845	1845	0
428	20240425	114200	341042207	1845	1845	1845	1844	116
429	20240425	114100	340828287	1845	1845	1845	1845	1
430	20240425	114000	340826442	1845	1844	1845	1844	394
431	20240425	113900	340099812	1844	1844	1844	1844	100
432	20240425	113800	339915412	1845	1845	1845	1845	10
433	20240425	113700	339896962	1845	1844	1845	1844	101
434	20240425	113600	339710717	1845	1845	1845	1845	2
435	20240425	113500	339707027	1845	1845	1845	1845	0
436	20240425	113400	339707027	1845	1845	1845	1843	753
437	20240425	113300	338319042	1844	1845	1846	1844	294
438	20240425	113200	337776827	1845	1845	1845	1845	2
439	20240425	113100	337773137	1845	1845	1845	1845	2
440	20240425	113000	337769447	1845	1845	1845	1845	5
441	20240425	112900	337760222	1845	1845	1845	1845	200
442	20240425	112800	337391222	1844	1844	1844	1844	374
443	20240425	112700	336701566	1845	1845	1845	1845	20
444	20240425	112600	336664666	1844	1844	1844	1844	3
445	20240425	112500	336659134	1845	1845	1845	1845	1
446	20240425	112400	336657289	1844	1844	1844	1844	17
447	20240425	112300	336625941	1844	1844	1844	1844	0
448	20240425	112200	336625941	1844	1844	1844	1844	4335
449	20240425	112100	328632201	1844	1843	1844	1843	1321
450	20240425	112000	326197597	1842	1843	1843	1842	188
451	20240425	111900	325851289	1843	1843	1843	1843	2
452	20240425	111800	325847603	1842	1842	1842	1842	743
453	20240425	111700	324478997	1842	1842	1842	1842	78
454	20240425	111600	324335321	1842	1843	1843	1842	95
455	20240425	111500	324160246	1842	1842	1843	1841	91
456	20240425	111400	323992686	1842	1842	1842	1840	6103
457	20240425	111300	312762728	1842	1843	1843	1840	20369
458	20240425	111200	275266879	1843	1844	1844	1843	102
459	20240425	111100	275078891	1844	1844	1844	1844	0
460	20240425	111000	275078891	1844	1843	1844	1843	2322
461	20240425	110900	270799276	1844	1844	1844	1844	20
462	20240425	110800	270762396	1844	1844	1844	1844	4
463	20240425	110700	270755020	1843	1843	1843	1843	50
464	20240425	110600	270662870	1843	1843	1843	1843	6
465	20240425	110500	270651812	1843	1843	1843	1843	0
466	20240425	110400	270651812	1843	1843	1843	1843	20
467	20240425	110300	270614952	1843	1843	1843	1843	0
468	20240425	110200	270614952	1843	1843	1843	1843	0
469	20240425	110100	270614952	1843	1843	1844	1843	985
470	20240425	110000	268799589	1843	1843	1843	1843	357
471	20240425	105900	268141638	1842	1842	1842	1842	110
472	20240425	105800	267939018	1843	1842	1843	1842	856
473	20240425	105700	266362265	1841	1841	1841	1841	241
474	20240425	105600	265918584	1841	1841	1842	1841	3257
475	20240425	105500	259922436	1841	1840	1841	1840	825
476	20240425	105400	258403671	1841	1842	1842	1840	5235
477	20240425	105300	248768007	1842	1841	1842	1841	475
478	20240425	105200	247893426	1841	1842	1842	1841	10156
479	20240425	105100	229195592	1842	1842	1842	1841	423
480	20240425	105000	228416490	1842	1841	1843	1841	3112
481	20240425	104900	222682798	1842	1842	1842	1842	1043
482	20240425	104800	220761592	1842	1842	1842	1842	760
483	20240425	104700	219361672	1843	1843	1843	1843	0
484	20240425	104600	219361672	1843	1843	1843	1843	1158
485	20240425	104500	217227478	1844	1844	1844	1844	84
486	20240425	104400	217072582	1844	1844	1844	1844	200
487	20240425	104300	216703782	1843	1843	1843	1843	271
488	20240425	104200	216204329	1843	1842	1843	1841	1978
489	20240425	104100	212561210	1843	1843	1843	1843	132
490	20240425	104000	212317934	1843	1843	1843	1843	1244
491	20240425	103900	210025242	1842	1842	1842	1842	582
492	20240425	103800	208953198	1842	1842	1842	1842	1531
493	20240425	103700	206133096	1842	1843	1843	1842	9296
494	20240425	103600	189008925	1843	1843	1843	1843	1338
495	20240425	103500	186542991	1843	1843	1843	1843	1566
496	20240425	103400	183656853	1843	1843	1843	1843	3063
497	20240425	103300	178011744	1843	1843	1843	1843	1204
498	20240425	103200	175792772	1844	1844	1844	1844	107
499	20240425	103100	175595464	1844	1845	1845	1844	78
500	20240425	103000	175451594	1845	1843	1845	1843	223
501	20240425	102900	175040179	1843	1845	1845	1843	1847
502	20240425	102800	171634315	1845	1845	1845	1845	6
503	20240425	102700	171623245	1845	1845	1845	1845	12
504	20240425	102600	171601105	1846	1846	1846	1846	1
505	20240425	102500	171599259	1845	1845	1845	1845	21
506	20240425	102400	171560514	1846	1844	1846	1844	26
507	20240425	102300	171512568	1844	1844	1844	1844	52
508	20240425	102200	171416680	1846	1844	1846	1844	1683
509	20240425	102100	168313226	1845	1846	1846	1845	1619
510	20240425	102000	165326141	1846	1846	1846	1846	30
511	20240425	101900	165270761	1846	1846	1846	1846	1700
512	20240425	101800	162132561	1846	1846	1846	1846	0
513	20240425	101700	162132561	1846	1846	1846	1846	0
514	20240425	101600	162132561	1846	1846	1846	1846	0
515	20240425	101500	162132561	1846	1846	1846	1846	0
516	20240425	101400	162132561	1846	1847	1847	1846	33
517	20240425	101300	162071630	1847	1847	1847	1847	115
518	20240425	101200	161859225	1846	1847	1847	1846	16
519	20240425	101100	161829681	1846	1846	1846	1846	31
520	20240425	101000	161772455	1847	1847	1847	1847	10
521	20240425	100900	161753985	1847	1847	1847	1846	118
522	20240425	100800	161536094	1846	1846	1847	1846	1001
523	20240425	100700	159687674	1846	1846	1846	1846	19
524	20240425	100600	159652600	1845	1846	1846	1845	35
525	20240425	100500	159588007	1846	1846	1846	1846	5
526	20240425	100400	159578777	1846	1846	1846	1846	14
527	20240425	100300	159552933	1847	1846	1847	1846	2
528	20240425	100200	159549240	1845	1847	1847	1845	7317
529	20240425	100100	146048027	1847	1848	1848	1847	6
530	20240425	100000	146036943	1848	1847	1848	1847	543
531	20240425	095900	145033970	1846	1846	1846	1846	0
532	20240425	095800	145033970	1846	1846	1846	1846	0
533	20240425	095700	145033970	1846	1844	1846	1844	7162
534	20240425	095600	131818684	1843	1843	1843	1842	2059
535	20240425	095500	128025489	1843	1844	1844	1843	390
536	20240425	095400	127306669	1843	1843	1843	1843	1404
537	20240425	095300	124719097	1843	1843	1843	1843	4263
538	20240425	095200	116862388	1843	1843	1843	1843	0
539	20240425	095100	116862388	1843	1844	1844	1843	3494
540	20240425	095000	110422863	1844	1845	1845	1843	4161
541	20240425	094900	102749678	1846	1845	1846	1845	451
542	20240425	094800	101917543	1845	1845	1845	1845	106
543	20240425	094700	101721973	1845	1845	1846	1845	726
544	20240425	094600	100382351	1846	1846	1846	1844	5209
545	20240425	094500	90774609	1846	1848	1848	1846	139
546	20240425	094400	90517858	1848	1847	1848	1847	11
547	20240425	094300	90497531	1849	1849	1849	1849	1
548	20240425	094200	90495682	1849	1849	1849	1849	4
549	20240425	094100	90488286	1847	1847	1849	1845	3166
550	20240425	094000	84645712	1846	1849	1849	1846	1638
551	20240425	093900	81620951	1849	1849	1849	1849	4
552	20240425	093800	81613555	1849	1850	1850	1849	63
553	20240425	093700	81497041	1850	1846	1850	1846	66
554	20240425	093600	81375101	1850	1850	1850	1850	17
555	20240425	093500	81343651	1845	1850	1850	1845	588
556	20240425	093400	80258775	1845	1850	1850	1845	198
557	20240425	093300	79893111	1850	1850	1850	1850	270
558	20240425	093200	79393611	1850	1850	1850	1850	265
559	20240425	093100	78903361	1852	1845	1852	1844	2320
560	20240425	093000	74611473	1845	1846	1846	1844	2889
561	20240425	092900	69282432	1847	1847	1847	1846	404
562	20240425	092800	68536344	1847	1847	1847	1847	112
563	20240425	092700	68329480	1847	1847	1847	1847	0
564	20240425	092600	68329480	1847	1847	1847	1847	26
565	20240425	092500	68281458	1847	1847	1847	1845	34
566	20240425	092400	68218670	1847	1846	1847	1846	310
567	20240425	092300	67646199	1844	1844	1844	1844	76
568	20240425	092200	67506055	1844	1844	1844	1842	4250
569	20240425	092100	59674528	1844	1845	1845	1843	324
570	20240425	092000	59077221	1845	1845	1845	1843	2593
571	20240425	091900	54295858	1845	1849	1849	1845	2622
572	20240425	091800	49454949	1848	1850	1850	1848	813
573	20240425	091700	47951524	1849	1851	1851	1848	9287
574	20240425	091600	30778219	1853	1853	1853	1853	343
575	20240425	091500	30142640	1854	1854	1854	1854	0
576	20240425	091400	30142640	1854	1854	1854	1854	300
577	20240425	091300	29586440	1854	1854	1854	1854	0
578	20240425	091200	29586440	1854	1854	1854	1854	10
579	20240425	091100	29567900	1854	1850	1854	1850	568
580	20240425	091000	28516828	1850	1850	1850	1850	4937
581	20240425	090900	19383378	1850	1849	1850	1849	2202
582	20240425	090800	15309867	1848	1848	1848	1847	2016
583	20240425	090700	11585067	1849	1848	1849	1848	653
584	20240425	090600	10378322	1848	1850	1850	1847	889
585	20240425	090500	8734923	1850	1852	1852	1850	297
586	20240425	090400	8185290	1854	1851	1854	1850	1038
587	20240425	090300	6263948	1852	1855	1855	1852	703
588	20240425	090200	4961177	1853	1859	1859	1853	187
589	20240425	090100	4614404	1857	1857	1857	1857	0
590	20240425	090000	4614404	1857	1862	1862	1857	2481