KissMeData/006740/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184800	588909885	1841	1841	1841	1841	21457
3	20240423	184700	588909885	1841	1841	1841	1841	0
4	20240423	184600	588909885	1841	1841	1841	1841	0
5	20240423	184500	588909885	1841	1841	1841	1841	0
6	20240423	184400	588909885	1841	1841	1841	1841	0
7	20240423	184300	588909885	1841	1841	1841	1841	0
8	20240423	184200	588909885	1841	1841	1841	1841	0
9	20240423	184100	588909885	1841	1841	1841	1841	0
10	20240423	184000	588909885	1841	1841	1841	1841	0
11	20240423	183900	588909885	1841	1841	1841	1841	0
12	20240423	183800	588909885	1841	1841	1841	1841	0
13	20240423	183700	588909885	1841	1841	1841	1841	0
14	20240423	183600	588909885	1841	1841	1841	1841	0
15	20240423	183500	588909885	1841	1841	1841	1841	0
16	20240423	183400	588909885	1841	1841	1841	1841	0
17	20240423	183300	588909885	1841	1841	1841	1841	0
18	20240423	183200	588909885	1841	1841	1841	1841	0
19	20240423	183100	588909885	1841	1841	1841	1841	0
20	20240423	183000	588909885	1841	1841	1841	1841	0
21	20240423	182900	588909885	1841	1841	1841	1841	0
22	20240423	182800	588909885	1841	1841	1841	1841	0
23	20240423	182700	588909885	1841	1841	1841	1841	0
24	20240423	182600	588909885	1841	1841	1841	1841	0
25	20240423	182500	588909885	1841	1841	1841	1841	0
26	20240423	182400	588909885	1841	1841	1841	1841	0
27	20240423	182300	588909885	1841	1841	1841	1841	0
28	20240423	182200	588909885	1841	1841	1841	1841	0
29	20240423	182100	588909885	1841	1841	1841	1841	0
30	20240423	182000	588909885	1841	1841	1841	1841	0
31	20240423	181900	588909885	1841	1841	1841	1841	0
32	20240423	181800	588909885	1841	1841	1841	1841	21457
33	20240423	181700	588909885	1841	1841	1841	1841	0
34	20240423	181600	588909885	1841	1841	1841	1841	0
35	20240423	181500	588909885	1841	1841	1841	1841	0
36	20240423	181400	588909885	1841	1841	1841	1841	0
37	20240423	181300	588909885	1841	1841	1841	1841	0
38	20240423	181200	588909885	1841	1841	1841	1841	0
39	20240423	181100	588909885	1841	1841	1841	1841	0
40	20240423	181000	588909885	1841	1841	1841	1841	0
41	20240423	180900	588909885	1841	1841	1841	1841	0
42	20240423	180800	588909885	1841	1841	1841	1841	0
43	20240423	180700	588909885	1841	1841	1841	1841	0
44	20240423	180600	588909885	1841	1841	1841	1841	0
45	20240423	180500	588909885	1841	1841	1841	1841	0
46	20240423	180400	588909885	1841	1841	1841	1841	0
47	20240423	180300	588909885	1841	1841	1841	1841	0
48	20240423	180200	588909885	1841	1841	1841	1841	0
49	20240423	180100	588909885	1841	1841	1841	1841	0
50	20240423	180000	588909885	1841	1841	1841	1841	0
51	20240423	175900	588909885	1841	1841	1841	1841	0
52	20240423	175800	588909885	1841	1841	1841	1841	0
53	20240423	175700	588909885	1841	1841	1841	1841	0
54	20240423	175600	588909885	1841	1841	1841	1841	0
55	20240423	175500	588909885	1841	1841	1841	1841	0
56	20240423	175400	588909885	1841	1841	1841	1841	0
57	20240423	175300	588909885	1841	1841	1841	1841	0
58	20240423	175200	588909885	1841	1841	1841	1841	0
59	20240423	175100	588909885	1841	1841	1841	1841	0
60	20240423	175000	588909885	1841	1841	1841	1841	0
61	20240423	174900	588909885	1841	1841	1841	1841	0
62	20240423	174800	588909885	1841	1841	1841	1841	21457
63	20240423	174700	588909885	1841	1841	1841	1841	0
64	20240423	174600	588909885	1841	1841	1841	1841	0
65	20240423	174500	588909885	1841	1841	1841	1841	0
66	20240423	174400	588909885	1841	1841	1841	1841	0
67	20240423	174300	588909885	1841	1841	1841	1841	0
68	20240423	174200	588909885	1841	1841	1841	1841	0
69	20240423	174100	588909885	1841	1841	1841	1841	0
70	20240423	174000	588909885	1841	1841	1841	1841	0
71	20240423	173900	588909885	1841	1841	1841	1841	0
72	20240423	173800	588909885	1841	1841	1841	1841	0
73	20240423	173700	588909885	1841	1841	1841	1841	0
74	20240423	173600	588909885	1841	1841	1841	1841	0
75	20240423	173500	588909885	1841	1841	1841	1841	0
76	20240423	173400	588909885	1841	1841	1841	1841	0
77	20240423	173300	588909885	1841	1841	1841	1841	0
78	20240423	173200	588909885	1841	1841	1841	1841	0
79	20240423	173100	588909885	1841	1841	1841	1841	0
80	20240423	173000	588909885	1841	1841	1841	1841	0
81	20240423	172900	588909885	1841	1841	1841	1841	0
82	20240423	172800	588909885	1841	1841	1841	1841	0
83	20240423	172700	588909885	1841	1841	1841	1841	0
84	20240423	172600	588909885	1841	1841	1841	1841	0
85	20240423	172500	588909885	1841	1841	1841	1841	0
86	20240423	172400	588909885	1841	1841	1841	1841	0
87	20240423	172300	588909885	1841	1841	1841	1841	0
88	20240423	172200	588909885	1841	1841	1841	1841	0
89	20240423	172100	588909885	1841	1841	1841	1841	0
90	20240423	172000	588909885	1841	1841	1841	1841	0
91	20240423	171900	588909885	1841	1841	1841	1841	0
92	20240423	171800	588909885	1841	1841	1841	1841	21457
93	20240423	171700	588909885	1841	1841	1841	1841	0
94	20240423	171600	588909885	1841	1841	1841	1841	0
95	20240423	171500	588909885	1841	1841	1841	1841	0
96	20240423	171400	588909885	1841	1841	1841	1841	0
97	20240423	171300	588909885	1841	1841	1841	1841	0
98	20240423	171200	588909885	1841	1841	1841	1841	0
99	20240423	171100	588909885	1841	1841	1841	1841	0
100	20240423	171000	588909885	1841	1841	1841	1841	0
101	20240423	170900	588909885	1841	1841	1841	1841	0
102	20240423	170800	588909885	1841	1841	1841	1841	0
103	20240423	170700	588909885	1841	1841	1841	1841	0
104	20240423	170600	588909885	1841	1841	1841	1841	0
105	20240423	170500	588909885	1841	1841	1841	1841	0
106	20240423	170400	588909885	1841	1841	1841	1841	0
107	20240423	170300	588909885	1841	1841	1841	1841	0
108	20240423	170200	588909885	1841	1841	1841	1841	0
109	20240423	170100	588909885	1841	1841	1841	1841	0
110	20240423	170000	588909885	1841	1841	1841	1841	0
111	20240423	165900	588909885	1841	1841	1841	1841	0
112	20240423	165800	588909885	1841	1841	1841	1841	0
113	20240423	165700	588909885	1841	1841	1841	1841	0
114	20240423	165600	588909885	1841	1841	1841	1841	0
115	20240423	165500	588909885	1841	1841	1841	1841	0
116	20240423	165400	588909885	1841	1841	1841	1841	0
117	20240423	165300	588909885	1841	1841	1841	1841	0
118	20240423	165200	588909885	1841	1841	1841	1841	0
119	20240423	165100	588909885	1841	1841	1841	1841	0
120	20240423	165000	588909885	1841	1841	1841	1841	0
121	20240423	164900	588909885	1841	1841	1841	1841	0
122	20240423	164800	588909885	1841	1841	1841	1841	21457
123	20240423	164700	588909885	1841	1841	1841	1841	0
124	20240423	164600	588909885	1841	1841	1841	1841	0
125	20240423	164500	588909885	1841	1841	1841	1841	0
126	20240423	164400	588909885	1841	1841	1841	1841	0
127	20240423	164300	588909885	1841	1841	1841	1841	0
128	20240423	164200	588909885	1841	1841	1841	1841	0
129	20240423	164100	588909885	1841	1841	1841	1841	0
130	20240423	164000	588909885	1841	1841	1841	1841	0
131	20240423	163900	588909885	1841	1841	1841	1841	0
132	20240423	163800	588909885	1841	1841	1841	1841	0
133	20240423	163700	588909885	1841	1841	1841	1841	0
134	20240423	163600	588909885	1841	1841	1841	1841	0
135	20240423	163500	588909885	1841	1841	1841	1841	0
136	20240423	163400	588909885	1841	1841	1841	1841	0
137	20240423	163300	588909885	1841	1841	1841	1841	0
138	20240423	163200	588909885	1841	1841	1841	1841	0
139	20240423	163100	588909885	1841	1841	1841	1841	0
140	20240423	163000	588909885	1841	1841	1841	1841	0
141	20240423	162900	588909885	1841	1841	1841	1841	0
142	20240423	162800	588909885	1841	1841	1841	1841	0
143	20240423	162700	588909885	1841	1841	1841	1841	0
144	20240423	162600	588909885	1841	1841	1841	1841	0
145	20240423	162500	588909885	1841	1841	1841	1841	0
146	20240423	162400	588909885	1841	1841	1841	1841	0
147	20240423	162300	588909885	1841	1841	1841	1841	0
148	20240423	162200	588909885	1841	1841	1841	1841	0
149	20240423	162100	588909885	1841	1841	1841	1841	0
150	20240423	162000	588909885	1841	1841	1841	1841	0
151	20240423	161900	588909885	1841	1841	1841	1841	0
152	20240423	161800	588909885	1841	1841	1841	1841	21457
153	20240423	161700	588909885	1841	1841	1841	1841	0
154	20240423	161600	588909885	1841	1841	1841	1841	0
155	20240423	161500	588909885	1841	1841	1841	1841	0
156	20240423	161400	588909885	1841	1841	1841	1841	0
157	20240423	161300	588909885	1841	1841	1841	1841	0
158	20240423	161200	588909885	1841	1841	1841	1841	0
159	20240423	161100	588909885	1841	1841	1841	1841	0
160	20240423	161000	588909885	1841	1841	1841	1841	0
161	20240423	160900	588909885	1841	1841	1841	1841	0
162	20240423	160800	588909885	1841	1841	1841	1841	0
163	20240423	160700	588909885	1841	1841	1841	1841	0
164	20240423	160600	588909885	1841	1841	1841	1841	0
165	20240423	160500	588909885	1841	1841	1841	1841	0
166	20240423	160400	588909885	1841	1841	1841	1841	0
167	20240423	160300	588909885	1841	1841	1841	1841	0
168	20240423	160200	588909885	1841	1841	1841	1841	0
169	20240423	160100	588909885	1841	1841	1841	1841	0
170	20240423	160000	588909885	1841	1841	1841	1841	0
171	20240423	155900	588909885	1841	1841	1841	1841	0
172	20240423	155800	588909885	1841	1841	1841	1841	0
173	20240423	155700	588909885	1841	1841	1841	1841	0
174	20240423	155600	588909885	1841	1841	1841	1841	0
175	20240423	155500	588909885	1841	1841	1841	1841	0
176	20240423	155400	588909885	1841	1841	1841	1841	0
177	20240423	155300	588909885	1841	1841	1841	1841	0
178	20240423	155200	588909885	1841	1841	1841	1841	0
179	20240423	155100	588909885	1841	1841	1841	1841	0
180	20240423	155000	588909885	1841	1841	1841	1841	0
181	20240423	154900	588909885	1841	1841	1841	1841	0
182	20240423	154800	588909885	1841	1841	1841	1841	21457
183	20240423	154700	588909885	1841	1841	1841	1841	0
184	20240423	154600	588909885	1841	1841	1841	1841	0
185	20240423	154500	588909885	1841	1841	1841	1841	0
186	20240423	154400	588909885	1841	1841	1841	1841	0
187	20240423	154300	588909885	1841	1841	1841	1841	0
188	20240423	154200	588909885	1841	1841	1841	1841	0
189	20240423	154100	588909885	1841	1841	1841	1841	0
190	20240423	154000	588909885	1841	1841	1841	1841	0
191	20240423	153900	588909885	1841	1841	1841	1841	0
192	20240423	153800	588909885	1841	1841	1841	1841	0
193	20240423	153700	588909885	1841	1841	1841	1841	0
194	20240423	153600	588909885	1841	1841	1841	1841	0
195	20240423	153500	588909885	1841	1841	1841	1841	0
196	20240423	153400	588909885	1841	1841	1841	1841	0
197	20240423	153300	588909885	1841	1841	1841	1841	0
198	20240423	153200	588909885	1841	1841	1841	1841	0
199	20240423	153100	588909885	1841	1841	1841	1841	0
200	20240423	153000	588909885	1841	1841	1841	1841	21457
201	20240423	152900	549407548	1846	1846	1846	1846	0
202	20240423	152800	549407548	1846	1846	1846	1846	0
203	20240423	152700	549407548	1846	1846	1846	1846	0
204	20240423	152600	549407548	1846	1846	1846	1846	0
205	20240423	152500	549407548	1846	1846	1846	1846	0
206	20240423	152400	549407548	1846	1846	1846	1846	0
207	20240423	152300	549407548	1846	1846	1846	1846	0
208	20240423	152200	549407548	1846	1846	1846	1846	0
209	20240423	152100	549407548	1846	1846	1846	1846	0
210	20240423	152000	549407548	1846	1846	1846	1846	0
211	20240423	151900	549407548	1846	1846	1846	1842	4101
212	20240423	151800	541850410	1848	1848	1848	1848	0
213	20240423	151700	541850410	1848	1848	1848	1848	27
214	20240423	151600	541800514	1848	1844	1848	1844	1602
215	20240423	151500	538841042	1843	1845	1845	1843	4005
216	20240423	151400	531459737	1848	1848	1848	1848	0
217	20240423	151300	531459737	1848	1848	1848	1848	0
218	20240423	151200	531459737	1848	1848	1848	1848	0
219	20240423	151100	531459737	1848	1848	1848	1848	18
220	20240423	151000	531426473	1848	1842	1848	1842	3
221	20240423	150900	531420935	1849	1843	1849	1843	4000
222	20240423	150800	524037273	1843	1842	1843	1842	178
223	20240423	150700	523709375	1842	1843	1843	1842	3049
224	20240423	150600	518092956	1843	1843	1843	1843	75
225	20240423	150500	517954731	1843	1843	1843	1843	109
226	20240423	150400	517753844	1843	1843	1843	1843	2
227	20240423	150300	517750158	1843	1843	1843	1843	2
228	20240423	150200	517746472	1844	1844	1844	1844	6
229	20240423	150100	517735408	1845	1845	1845	1845	1
230	20240423	150000	517733563	1845	1845	1845	1845	15
231	20240423	145900	517705888	1845	1845	1845	1845	0
232	20240423	145800	517705888	1845	1845	1845	1845	0
233	20240423	145700	517705888	1845	1845	1845	1845	6
234	20240423	145600	517694818	1845	1845	1846	1845	179
235	20240423	145500	517364562	1845	1845	1845	1845	4029
236	20240423	145400	509931057	1845	1842	1845	1842	7495
237	20240423	145300	496105496	1842	1842	1842	1842	15
238	20240423	145200	496077866	1843	1843	1843	1842	811
239	20240423	145100	494583413	1843	1843	1843	1843	60
240	20240423	145000	494472833	1842	1842	1842	1842	500
241	20240423	144900	493551833	1843	1843	1843	1843	706
242	20240423	144800	492250675	1842	1842	1842	1842	0
243	20240423	144700	492250675	1842	1842	1842	1842	10
244	20240423	144600	492232255	1842	1842	1843	1842	96
245	20240423	144500	492055418	1842	1843	1843	1842	397
246	20240423	144400	491323834	1842	1842	1842	1842	5
247	20240423	144300	491314624	1842	1843	1843	1841	258
248	20240423	144200	490839588	1843	1842	1843	1842	29
249	20240423	144100	490786147	1842	1842	1842	1842	1
250	20240423	144000	490784305	1842	1841	1842	1841	467
251	20240423	143900	489924162	1842	1842	1842	1842	87
252	20240423	143800	489763908	1842	1842	1842	1842	0
253	20240423	143700	489763908	1842	1842	1842	1842	23
254	20240423	143600	489721542	1842	1842	1842	1842	50
255	20240423	143500	489629442	1842	1842	1842	1842	27
256	20240423	143400	489579708	1842	1842	1842	1841	1141
257	20240423	143300	487478036	1842	1842	1842	1842	230
258	20240423	143200	487054376	1842	1842	1842	1841	359
259	20240423	143100	486393316	1842	1842	1842	1842	25
260	20240423	143000	486347266	1842	1843	1843	1842	1233
261	20240423	142900	484076077	1843	1843	1843	1843	20
262	20240423	142800	484039217	1843	1843	1843	1843	41
263	20240423	142700	483963654	1843	1843	1843	1842	63
264	20240423	142600	483847606	1842	1842	1842	1842	226
265	20240423	142500	483431314	1842	1842	1842	1842	5168
266	20240423	142400	473911858	1842	1843	1843	1842	6225
267	20240423	142300	462445402	1843	1843	1844	1842	2816
268	20240423	142200	457255514	1843	1843	1843	1843	0
269	20240423	142100	457255514	1843	1843	1843	1843	136
270	20240423	142000	457004866	1843	1843	1843	1843	151
271	20240423	141900	456726573	1843	1843	1843	1843	223
272	20240423	141800	456315584	1843	1843	1843	1843	34
273	20240423	141700	456252922	1843	1843	1843	1843	0
274	20240423	141600	456252922	1843	1843	1843	1843	423
275	20240423	141500	455473333	1844	1843	1844	1843	2090
276	20240423	141400	451621263	1844	1844	1844	1844	10
277	20240423	141300	451602823	1844	1844	1844	1844	616
278	20240423	141200	450466919	1844	1844	1844	1844	396
279	20240423	141100	449736695	1844	1845	1845	1844	214
280	20240423	141000	449342069	1845	1845	1845	1845	10
281	20240423	140900	449323619	1845	1845	1845	1845	0
282	20240423	140800	449323619	1845	1845	1845	1845	0
283	20240423	140700	449323619	1845	1844	1845	1844	178
284	20240423	140600	448995293	1845	1845	1845	1845	4
285	20240423	140500	448987913	1845	1845	1845	1845	10
286	20240423	140400	448969463	1844	1844	1844	1844	71
287	20240423	140300	448838539	1844	1843	1844	1843	1422
288	20240423	140200	446217643	1844	1844	1845	1844	287
289	20240423	140100	445688315	1845	1844	1845	1844	18
290	20240423	140000	445655118	1843	1843	1843	1843	200
291	20240423	135900	445286518	1843	1843	1843	1843	530
292	20240423	135800	444309728	1843	1843	1845	1843	30
293	20240423	135700	444254436	1844	1845	1845	1844	611
294	20240423	135600	443127741	1845	1845	1845	1845	0
295	20240423	135500	443127741	1845	1845	1845	1845	0
296	20240423	135400	443127741	1845	1843	1845	1843	114
297	20240423	135300	442917611	1843	1843	1843	1843	1593
298	20240423	135200	439981712	1843	1843	1843	1843	15
299	20240423	135100	439954067	1843	1842	1843	1842	2
300	20240423	135000	439950382	1842	1843	1843	1842	7
301	20240423	134900	439937487	1843	1842	1843	1842	10
302	20240423	134800	439919062	1843	1844	1844	1843	427
303	20240423	134700	439132051	1844	1844	1844	1844	31
304	20240423	134600	439074887	1843	1843	1843	1843	2
305	20240423	134500	439071201	1843	1843	1843	1843	790
306	20240423	134400	437615231	1843	1843	1843	1843	0
307	20240423	134300	437615231	1843	1843	1843	1843	22
308	20240423	134200	437574685	1843	1843	1843	1842	33
309	20240423	134100	437513887	1842	1842	1842	1842	0
310	20240423	134000	437513887	1842	1842	1842	1842	0
311	20240423	133900	437513887	1842	1843	1843	1842	230
312	20240423	133800	437090197	1843	1843	1843	1843	173
313	20240423	133700	436771358	1843	1843	1843	1843	2
314	20240423	133600	436767672	1843	1843	1843	1843	250
315	20240423	133500	436306922	1843	1843	1843	1843	10
316	20240423	133400	436288492	1843	1843	1843	1843	715
317	20240423	133300	434970747	1843	1843	1843	1843	0
318	20240423	133200	434970747	1843	1843	1843	1843	133
319	20240423	133100	434725628	1843	1843	1843	1843	557
320	20240423	133000	433699077	1844	1844	1844	1844	15
321	20240423	132900	433671417	1844	1844	1844	1844	290
322	20240423	132800	433136657	1844	1844	1844	1844	0
323	20240423	132700	433136657	1844	1844	1844	1844	900
324	20240423	132600	431477057	1844	1844	1844	1844	0
325	20240423	132500	431477057	1844	1844	1844	1844	0
326	20240423	132400	431477057	1844	1843	1844	1843	6
327	20240423	132300	431465996	1845	1845	1845	1845	2
328	20240423	132200	431462306	1845	1845	1845	1845	2
329	20240423	132100	431458616	1843	1845	1845	1843	214
330	20240423	132000	431064206	1845	1845	1845	1845	2
331	20240423	131900	431060516	1845	1845	1845	1845	5
332	20240423	131800	431051291	1845	1843	1845	1843	1470
333	20240423	131700	428341880	1845	1845	1845	1845	0
334	20240423	131600	428341880	1845	1845	1845	1844	276
335	20240423	131500	427832765	1845	1845	1845	1845	180
336	20240423	131400	427500665	1844	1844	1844	1844	0
337	20240423	131300	427500665	1844	1844	1844	1844	49
338	20240423	131200	427410309	1844	1844	1844	1844	407
339	20240423	131100	426659801	1845	1845	1845	1845	72
340	20240423	131000	426526961	1845	1845	1845	1845	2
341	20240423	130900	426523271	1845	1845	1845	1845	280
342	20240423	130800	426006671	1845	1845	1845	1845	550
343	20240423	130700	424991921	1845	1845	1845	1845	56
344	20240423	130600	424888601	1845	1845	1845	1843	379
345	20240423	130500	424189848	1845	1845	1845	1845	3
346	20240423	130400	424184313	1843	1844	1844	1843	944
347	20240423	130300	422444519	1844	1844	1844	1844	1
348	20240423	130200	422442675	1843	1843	1843	1843	1
349	20240423	130100	422440832	1844	1844	1844	1844	1607
350	20240423	130000	419477524	1844	1844	1844	1844	278
351	20240423	125900	418964892	1844	1844	1844	1844	315
352	20240423	125800	418384032	1844	1844	1844	1844	87
353	20240423	125700	418223604	1843	1844	1844	1843	28
354	20240423	125600	418171982	1844	1844	1844	1844	0
355	20240423	125500	418171982	1844	1843	1844	1843	4
356	20240423	125400	418164607	1843	1844	1844	1843	220
357	20240423	125300	417758937	1843	1843	1843	1843	10
358	20240423	125200	417740507	1843	1843	1843	1843	0
359	20240423	125100	417740507	1843	1843	1843	1843	2001
360	20240423	125000	414052664	1844	1844	1844	1844	90
361	20240423	124900	413886704	1844	1844	1844	1844	2
362	20240423	124800	413883016	1843	1843	1843	1843	0
363	20240423	124700	413883016	1843	1843	1843	1843	83
364	20240423	124600	413730047	1843	1843	1843	1843	5987
365	20240423	124500	402696006	1843	1843	1843	1843	6
366	20240423	124400	402684948	1843	1843	1843	1843	35
367	20240423	124300	402620443	1843	1843	1843	1843	49
368	20240423	124200	402530136	1843	1843	1843	1843	41
369	20240423	124100	402454573	1843	1842	1843	1842	47
370	20240423	124000	402367959	1842	1842	1842	1842	0
371	20240423	123900	402367959	1842	1842	1842	1841	5801
372	20240423	123800	391686293	1843	1843	1843	1843	508
373	20240423	123700	390750049	1843	1843	1843	1843	27
374	20240423	123600	390700288	1843	1843	1843	1843	0
375	20240423	123500	390700288	1843	1843	1843	1843	2
376	20240423	123400	390696602	1842	1842	1842	1842	0
377	20240423	123300	390696602	1842	1843	1843	1842	30
378	20240423	123200	390641332	1842	1842	1842	1842	50
379	20240423	123100	390549232	1842	1842	1842	1842	5
380	20240423	123000	390540022	1842	1843	1843	1842	1420
381	20240423	122900	387924181	1843	1843	1843	1843	1
382	20240423	122800	387922338	1843	1843	1843	1843	399
383	20240423	122700	387186981	1843	1843	1843	1843	0
384	20240423	122600	387186981	1843	1843	1843	1843	0
385	20240423	122500	387186981	1843	1843	1843	1843	0
386	20240423	122400	387186981	1843	1843	1843	1843	55
387	20240423	122300	387085616	1843	1843	1843	1843	1120
388	20240423	122200	385021456	1843	1843	1843	1843	314
389	20240423	122100	384442754	1843	1843	1843	1843	2
390	20240423	122000	384439068	1843	1843	1843	1843	3
391	20240423	121900	384433539	1843	1843	1843	1843	2
392	20240423	121800	384429853	1843	1843	1843	1843	0
393	20240423	121700	384429853	1843	1843	1843	1843	730
394	20240423	121600	383084463	1842	1841	1842	1841	3098
395	20240423	121500	377378947	1841	1841	1841	1841	50
396	20240423	121400	377286897	1841	1841	1842	1841	225
397	20240423	121300	376872667	1841	1841	1841	1841	342
398	20240423	121200	376243045	1841	1841	1841	1841	0
399	20240423	121100	376243045	1841	1841	1841	1841	0
400	20240423	121000	376243045	1841	1840	1842	1840	1256
401	20240423	120900	373931901	1840	1841	1841	1840	1000
402	20240423	120800	372091804	1842	1840	1842	1840	246
403	20240423	120700	371639142	1840	1842	1842	1840	2210
404	20240423	120600	367572728	1842	1842	1842	1842	8
405	20240423	120500	367557992	1842	1842	1842	1842	66
406	20240423	120400	367436420	1840	1842	1842	1840	2006
407	20240423	120300	363745339	1841	1841	1841	1841	34
408	20240423	120200	363682745	1841	1841	1841	1841	969
409	20240423	120100	361898816	1842	1842	1842	1841	1865
410	20240423	120000	358464841	1842	1842	1842	1842	3
411	20240423	115900	358459315	1842	1842	1842	1842	77
412	20240423	115800	358317481	1841	1841	1841	1841	0
413	20240423	115700	358317481	1841	1841	1841	1841	88
414	20240423	115600	358155473	1845	1845	1845	1845	10
415	20240423	115500	358137023	1845	1840	1845	1840	5051
416	20240423	115400	348843118	1841	1841	1841	1841	410
417	20240423	115300	348088308	1841	1841	1841	1841	3187
418	20240423	115200	342221041	1841	1841	1841	1841	0
419	20240423	115100	342221041	1841	1842	1842	1841	1928
420	20240423	115000	338669668	1842	1842	1842	1842	1004
421	20240423	114900	336820300	1843	1845	1845	1843	3727
422	20240423	114800	329950648	1845	1845	1845	1845	0
423	20240423	114700	329950648	1845	1845	1845	1845	10
424	20240423	114600	329932198	1845	1845	1845	1845	220
425	20240423	114500	329526298	1844	1845	1845	1844	17
426	20240423	114400	329494938	1844	1844	1844	1844	377
427	20240423	114300	328799750	1845	1845	1845	1845	0
428	20240423	114200	328799750	1845	1845	1845	1845	0
429	20240423	114100	328799750	1845	1845	1845	1845	1
430	20240423	114000	328797905	1845	1845	1845	1845	31
431	20240423	113900	328740710	1845	1845	1845	1845	5
432	20240423	113800	328731485	1845	1844	1845	1844	40
433	20240423	113700	328657705	1844	1844	1844	1844	23
434	20240423	113600	328615293	1845	1845	1845	1845	10
435	20240423	113500	328596843	1845	1845	1845	1845	0
436	20240423	113400	328596843	1845	1845	1845	1845	2
437	20240423	113300	328593153	1845	1845	1845	1845	0
438	20240423	113200	328593153	1845	1845	1845	1845	4
439	20240423	113100	328585773	1845	1844	1845	1844	393
440	20240423	113000	327861080	1845	1845	1845	1845	14
441	20240423	112900	327835250	1845	1845	1845	1845	10
442	20240423	112800	327816800	1844	1844	1844	1843	6851
443	20240423	112700	315183956	1844	1844	1844	1844	600
444	20240423	112600	314077556	1844	1844	1844	1844	351
445	20240423	112500	313430312	1844	1844	1844	1844	952
446	20240423	112400	311674824	1844	1844	1844	1844	112
447	20240423	112300	311468296	1844	1844	1844	1844	0
448	20240423	112200	311468296	1844	1844	1844	1844	1441
449	20240423	112100	308811092	1845	1845	1845	1845	0
450	20240423	112000	308811092	1845	1845	1845	1845	12
451	20240423	111900	308788952	1845	1845	1845	1845	0
452	20240423	111800	308788952	1845	1845	1845	1845	54
453	20240423	111700	308689322	1845	1845	1845	1845	10
454	20240423	111600	308670872	1843	1843	1843	1843	2609
455	20240423	111500	303862485	1843	1843	1844	1843	380
456	20240423	111400	303162119	1843	1843	1843	1843	0
457	20240423	111300	303162119	1843	1845	1845	1843	3
458	20240423	111200	303156586	1843	1845	1845	1843	2
459	20240423	111100	303152898	1843	1843	1843	1843	2756
460	20240423	111000	298073590	1842	1842	1842	1842	502
461	20240423	110900	297148906	1842	1843	1843	1842	1260
462	20240423	110800	294826728	1843	1845	1845	1843	39
463	20240423	110700	294754781	1843	1844	1844	1843	604
464	20240423	110600	293641605	1842	1843	1844	1842	411
465	20240423	110500	292884033	1843	1843	1843	1842	1227
466	20240423	110400	290622675	1842	1842	1843	1842	185
467	20240423	110300	290281834	1842	1840	1842	1840	332
468	20240423	110200	289670623	1841	1840	1841	1840	135
469	20240423	110100	289422212	1840	1840	1840	1840	638
470	20240423	110000	288248292	1839	1838	1839	1838	525
471	20240423	105900	287282979	1838	1839	1839	1838	3732
472	20240423	105800	280422515	1839	1844	1845	1838	28660
473	20240423	105700	227656585	1845	1847	1847	1843	15594
474	20240423	105600	198887793	1846	1846	1846	1846	2455
475	20240423	105500	194355863	1846	1847	1847	1846	210
476	20240423	105400	193968193	1846	1846	1846	1846	604
477	20240423	105300	192853209	1846	1846	1846	1846	430
478	20240423	105200	192059429	1846	1846	1846	1846	18
479	20240423	105100	192026201	1846	1846	1846	1846	1604
480	20240423	105000	189065217	1846	1847	1847	1846	136
481	20240423	104900	188814027	1846	1847	1847	1846	2762
482	20240423	104800	183715146	1847	1846	1847	1845	9002
483	20240423	104700	167099537	1847	1849	1852	1847	4715
484	20240423	104600	158388623	1852	1849	1852	1848	3115
485	20240423	104500	152632084	1849	1849	1849	1849	1
486	20240423	104400	152630235	1848	1848	1848	1848	275
487	20240423	104300	152122035	1852	1849	1852	1849	16
488	20240423	104200	152092448	1852	1848	1852	1848	21
489	20240423	104100	152053636	1847	1850	1852	1847	6808
490	20240423	104000	139478378	1852	1851	1852	1851	10
491	20240423	103900	139459866	1848	1850	1850	1848	1826
492	20240423	103800	136085394	1852	1849	1852	1849	155
493	20240423	103700	135798694	1848	1849	1853	1848	1950
494	20240423	103600	132195088	1849	1853	1853	1849	47
495	20240423	103500	132108117	1853	1853	1853	1853	895
496	20240423	103400	130449682	1853	1849	1853	1849	207
497	20240423	103300	130066821	1852	1852	1852	1852	57
498	20240423	103200	129961257	1854	1854	1854	1848	8
499	20240423	103100	129946431	1854	1848	1854	1848	519
500	20240423	103000	128984813	1848	1853	1853	1848	21
501	20240423	102900	128945998	1850	1849	1850	1848	3176
502	20240423	102800	123076153	1849	1851	1851	1849	2436
503	20240423	102700	118570731	1854	1854	1854	1854	1
504	20240423	102600	118568877	1854	1851	1854	1851	61
505	20240423	102500	118455963	1851	1851	1852	1851	901
506	20240423	102400	116788211	1850	1850	1850	1850	0
507	20240423	102300	116788211	1850	1851	1851	1850	86
508	20240423	102200	116629105	1851	1851	1851	1851	33
509	20240423	102100	116568022	1852	1852	1852	1852	0
510	20240423	102000	116568022	1852	1852	1852	1851	601
511	20240423	101900	115455470	1852	1855	1855	1852	309
512	20240423	101800	114883157	1855	1855	1855	1855	0
513	20240423	101700	114883157	1855	1855	1855	1855	55
514	20240423	101600	114781132	1852	1850	1852	1850	411
515	20240423	101500	114020688	1850	1851	1852	1850	462
516	20240423	101400	113165777	1850	1850	1850	1850	284
517	20240423	101300	112640377	1850	1851	1851	1850	1311
518	20240423	101200	110214932	1851	1851	1851	1851	1
519	20240423	101100	110213081	1852	1852	1852	1852	0
520	20240423	101000	110213081	1852	1852	1852	1852	0
521	20240423	100900	110213081	1852	1850	1852	1850	192
522	20240423	100800	109857879	1850	1851	1851	1850	611
523	20240423	100700	108727330	1851	1852	1852	1850	108
524	20240423	100600	108527514	1850	1852	1852	1850	4321
525	20240423	100500	100531366	1853	1855	1855	1853	460
526	20240423	100400	99678946	1855	1855	1855	1855	202
527	20240423	100300	99304236	1858	1858	1858	1858	4
528	20240423	100200	99296804	1858	1858	1858	1858	1
529	20240423	100100	99294946	1858	1858	1858	1858	1
530	20240423	100000	99293088	1859	1855	1859	1855	505
531	20240423	095900	98356105	1855	1855	1855	1855	0
532	20240423	095800	98356105	1855	1854	1855	1854	282
533	20240423	095700	97832998	1854	1854	1854	1854	37
534	20240423	095600	97764400	1855	1855	1855	1855	1
535	20240423	095500	97762545	1855	1856	1856	1855	520
536	20240423	095400	96797924	1858	1858	1858	1858	1
537	20240423	095300	96796066	1858	1859	1859	1855	547
538	20240423	095200	95779443	1858	1858	1858	1858	1256
539	20240423	095100	93445795	1855	1855	1855	1855	163
540	20240423	095000	93143430	1855	1856	1856	1855	51
541	20240423	094900	93048775	1856	1856	1856	1856	3
542	20240423	094800	93043207	1857	1856	1858	1856	11
543	20240423	094700	93022784	1856	1856	1856	1856	13
544	20240423	094600	92998656	1856	1856	1858	1856	515
545	20240423	094500	92042814	1851	1853	1853	1851	1080
546	20240423	094400	90042356	1853	1855	1855	1853	671
547	20240423	094300	88798775	1856	1856	1856	1856	1
548	20240423	094200	88796919	1856	1856	1856	1856	231
549	20240423	094100	88368183	1857	1857	1857	1857	0
550	20240423	094000	88368183	1857	1857	1857	1857	1026
551	20240423	093900	86462901	1858	1858	1858	1857	69
552	20240423	093800	86334701	1858	1857	1858	1857	114
553	20240423	093700	86122954	1858	1858	1858	1858	0
554	20240423	093600	86122954	1858	1858	1858	1857	251
555	20240423	093500	85656836	1858	1858	1858	1858	38
556	20240423	093400	85586232	1858	1859	1859	1858	40
557	20240423	093300	85511873	1859	1859	1859	1859	36
558	20240423	093200	85444949	1859	1859	1859	1859	1
559	20240423	093100	85443090	1860	1860	1860	1860	34
560	20240423	093000	85379850	1859	1860	1860	1859	7
561	20240423	092900	85366834	1860	1860	1860	1860	12
562	20240423	092800	85344514	1860	1860	1860	1857	401
563	20240423	092700	84599254	1860	1861	1861	1860	105
564	20240423	092600	84403852	1861	1860	1861	1857	2157
565	20240423	092500	80397890	1856	1857	1857	1856	1785
566	20240423	092400	77084925	1856	1856	1856	1853	5809
567	20240423	092300	66314774	1856	1856	1856	1856	766
568	20240423	092200	64893078	1857	1857	1857	1856	1300
569	20240423	092100	62479278	1857	1857	1857	1857	10
570	20240423	092000	62460708	1857	1860	1860	1857	3673
571	20240423	091900	55637284	1860	1860	1860	1860	1099
572	20240423	091800	53593144	1863	1860	1863	1860	299
573	20240423	091700	53036971	1860	1865	1865	1860	162
574	20240423	091600	52735642	1865	1860	1865	1860	2658
575	20240423	091500	47784449	1860	1858	1860	1858	2245
576	20240423	091400	43610319	1855	1855	1855	1855	240
577	20240423	091300	43165119	1854	1854	1854	1854	1
578	20240423	091200	43163265	1859	1859	1859	1859	52
579	20240423	091100	43066597	1859	1859	1859	1859	102
580	20240423	091000	42876979	1853	1853	1853	1853	2331
581	20240423	090900	38557636	1853	1860	1860	1853	2001
582	20240423	090800	34847648	1859	1860	1860	1859	1121
583	20240423	090700	32763017	1859	1856	1859	1855	3061
584	20240423	090600	27078706	1855	1853	1857	1850	6493
585	20240423	090500	15044059	1853	1850	1853	1845	1276
586	20240423	090400	12685808	1850	1850	1850	1850	401
587	20240423	090300	11943958	1854	1856	1856	1850	1207
588	20240423	090200	9708608	1855	1855	1857	1855	4116
589	20240423	090100	2067040	1856	1855	1856	1855	192
590	20240423	090000	1710773	1854	1853	1854	1853	923